advfn	vocs	-1.42	31.33	31.72	-0.45	187425	31.98	31.19										
barchart	vocs	-1.42%	31.33	31.72	-0.45	188,830	31.98	31.19	31.78	33.70	13.21		811.00	$604.98 m			-0.27	
barrons	vocs	1.42%	31.33	31.72	-0.45	187,425	31.98	31.19				17.92 million		$637.61 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-1.416%	31.330	31.720	-0.450	187,425	31.980	31.190		33.70	13.21	19.995mil		626.430mil			-0.230	
boston-com	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
bostonmerchant	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
business-insider	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
chron	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
cio-com	vocs	-1.42%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581		626m				
cnn-money	vocs	-1.42%today&rsquo;s change	31.33data as of 4:00pm et	31.72	-0.45	187,425	31.98	31.19	31.78				nm	$626.4m				
easystockalterts	vocs	-1.42%	31.33	31.72	-0.45	187425	31.98	31.19	31.78	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-1.42%	31.3300	31.7200	-0.4500	187,425	31.9800	31.1900	31.7800	33.7000	13.2100	19,995,000	nm	$635.44m				
finance-abc7-com	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
financial-content	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	-1.4%	$31.33	31.72	-0.45	187,425	31.98	31.19	31.78	33.70	13.21	20 mil		626 mil	0.0	0.00	-0.30	
finviz	vocs	-1.42%	31.33			187,425			31.78	-7.03%	137.17%	19.99m		626.29m			-0.28	
fool	vocs	-1.42%	$31.33	$31.72	-0.45	187,425	$31.98	$31.19	$31.78	$33.70	$13.21		0.00	$626.43m				
foxbusiness	vocs		$31.33		-0.45	187,425			$31.78									
google-finance	vocs	(-1.42%)	31.33	31.72	-0.45	187,425.00	31.98	31.19		33.70	13.21	19.99m		626.43m			-0.28	
howthemarketworks	vocs	-1.416%	31.33	31.72	-0.45	187,425	31.98	31.19	31.78									
hpcwire	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
insidestocks	vocs	-1.42%	31.33	31.72	-0.45	187425	31.98	31.19					price earnings ratio: 46.76					
investopedia	vocs	-1.42 %	$31.33	31.72	-0.45				31.78									
investorguide	vocs	-1.42%	31.33	32.00	-0.45		32.47	31.19		30.70	13.21			626.4m			-0.281	
marketintellisearch	vocs	-1.42 %	$31.33	$31.38	-0.45	186.70k	$31.98	$31.19	$31.78			19.99m	0.00	0.64b	0.0 %		-0.28	
marketwatch	vocs	-1.42%	$31.33	open: 31.72	-0.45	187,425	$31.98	$31.19	$31.78	$33.70	$13.21			$637.61m				
minyanville	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
msn-money	vocs	-1.42%	31.33	31.72	-0.45	187,425	31.98	31.19	31.78	33.70	13.21	19.99 mil	-111.89	635.43 mil			-0.28	
nasdaq-com	vocs	1.42%	$ 31.33	$ 31.72	0.45	187,425	$ 31.98	$ 31.19	$ 31.78	$ 33.70	$ 13.21	19,995,000		$ 626,443,350			$ -0.27	
optimum	vocs	-1.42%	31.33 ( 4:30 pm edt)	31.72	-0.45	187,425	31.98	31.19	31.78	33.70	13.21	19.99m		626.4m			-0.28	
paidcontent	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
pc-quote	vocs	-1.42%	31.33	31.72	-0.45	187,425	31.98	31.19	31.78	33.70	13.21	19,937,309	-113.5	624,636,000				
personal-wealth-biz	vocs	-1.42%	31.33	31.38	-0.45	187,425	31.98	31.19	31.78	30.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-1.42%	31.33		-0.45	187,425												
raymond-james	vocs	-1.42	31.33	31.72	-0.45	187,425	31.98	31.19	31.33	33.70	13.21						-0.27	
renewable-energy-world	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
screamingmedia	vocs	-1.42%	$	open: 31.72	-0.45	187,425	$31.98	$31.19	$31.78	$33.70	$13.21			$637.61m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	-1.42%	last trade: 31.33		change: -0.450													
smartmoney	vocs	(-1.42%)	31.33	$31.72	-0.45	187,425	$31.98	$31.19	$31.78	$33.70	$13.21			635,400	0.00%	$0.00		
stocknod	vocs	-1.416%	31.33 usd	31.72	-0.4500	187,425	31.98	31.19	31.78	33.70	13.21	19,994,581						
stockpickr	vocs	-1.42%	$31.33 -0.45 | -1.42%	31.72	-0.45	187.43k	31.98	31.19	31.78	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	-1.35%	31.35		-0.43													
streetinsider-com	vocs	1.42%	31.33	$31.72	-0.45	187,425	$31.98	$31.19	$31.78	$33.70	$13.21						$-0.28	
thecramerreport	vocs		31.33	31.38	-0.45	187425	31.98	31.19										
thestree	vocs	-1.42%	$31.33	31.72	-0.45	187425	31.98	31.19	31.78	-33.7	13.21	1.9994581e7		6.48624208e8				
tickerspy	vocs	-1.42%	$31.33	31.72	-0.45	187,425	31.98	31.19	31.78	33.70	13.21		-113.5	582.1m	0.00%	$0.00		
tmx-quotemedia	vocs	-1.42%	31.330	31.720	-0.450	187,425	31.980	31.190	31.780	33.700	13.210	19,994,581		626,430,223			-0.28	
updown	vocs	-1.42%	$31.33	$31.72	-$0.45	187,425	$31.98	$31.19	$31.78	$33.70	$13.21			$635m				
wallstreetsurvivor	vocs	-1.42%	31.33	31.72	-0.45	187,425	31.98	31.19		33.70	13.21			$635m			-0.21	
yahoo-finance	vocs	1.42%	31.33	31.38	0.45	187,425	31.98	31.19	31.78	33.70	13.21			626.41m			-0.28	
ycharts-com	vocs	-3.36%	31.35		-1.09					33.70	13.21			605.37m	0.00%		-0.28	
zacks	vocs	(-1.42%)	31.33		-0.45	vol.  187,425	31.98	31.19		33.70	13.21		794.5	624.64 m	0.00	0.00	.04	
advfn	pbct	1.08	13.605	13.48	0.145	4110271	13.71	13.42										
barchart	pbct	+1.04%	13.60	13.48	+0.14	3,850,056	13.71	13.42	13.46	14.16	11.83		32.52	$4.89 b	4.61%	$0.63	+0.35	
barrons	pbct	1.08%	13.605	13.48	+0.145	3.927m	13.71	13.42				352.60 million		$4.89 billion	4.63%	$0.16		
bloomberg	pbct	1.077%	13.605	13.480	0.145	4,110,271	13.710	13.420		14.49	12.17	358.064mil	31.640	4,871.458mil	4.565	0.158 regular cash	0.430	
boston-com	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820						
bostonmerchant	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820						
business-insider	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820						
chron	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820						
cio-com	pbct	+1.08%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820	38.87	5b	4.6	0.63		
cnn-money	pbct	+1.08%	13.61	13.48	+0.145	4,082,991	13.71	13.42	13.46				38.9	$4.9b	4.63%			
easystockalterts	pbct	1.11%	13.61	13.48	+0.15	4109691	13.71	13.42	13.46	14.49	12.17		38.89				0.35	
eresearch-fidelity-com	pbct	1.08%	13.6050	13.4800	0.1450	4,110,271	13.7100	13.4200	13.4600	14.4900	12.1700	358,064,000	38.46	$4.82b	4.68%	$0.157500		
finance-abc7-com	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,691	13.71	13.42	13.46	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,691	13.71	13.42	13.46	14.49	12.17	358,063,820						
financial-content	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,691	13.71	13.42	13.46	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	1.1%	$13.60	13.48	0.14	4,110,091	13.71	13.42	13.46	14.49	12.17	358 mil	38.9	5 bil	4.6	0.63	0.35	
finviz	pbct	1.08%	13.60			4,110,091			13.46	-3.88%	14.21%	358.06m	38.46	4.82b		0.63	0.35	
fool	pbct	+1.08%	$13.60	$13.48	0.14	4,110,091	$13.71	$13.42	$13.46	$14.49	$12.17		39.00	$4.87b	3.90%	0.63		
foxbusiness	pbct		$13.60		+0.14	4,110,271			$13.46									
google-finance	pbct	(1.08%)	13.60	13.48	+0.14	4.11m	13.71	13.42		14.49	12.17	358.06m	39.07	4.87b	4.63	0.16	0.35	
howthemarketworks	pbct	1.077%	13.605	13.48	0.145	4,109,691	13.71	13.42	13.46									
hpcwire	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820						
insidestocks	pbct	+1.08%	13.60	13.48	+0.14	4110271	13.71	13.42					price earnings ratio: 32.39					
investopedia	pbct	+1.08 %	$13.61	13.48	+0.14				13.46									
investorguide	pbct	+1.08%	13.605		+0.145		13.71			14.70	12.17		38.68	4.707b			0.348	
marketintellisearch	pbct	1.11 %	$13.61	$13.48	0.15	3937.30k	$13.71	$13.42	$13.46						%			
marketwatch	pbct	+1.08%	$13.61	open: 13.48	+0.15	183,446	$13.71	$13.42	$13.46	$14.49	$12.17		38.12	$4.89b	4.63%	0.16	0.36	
minyanville	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,691	13.71	13.42	13.46	14.49	12.17	358,063,820						
msn-money	pbct	+1.08%	13.61	13.48	+0.14	4.11 mil	13.71	13.42	13.46	14.49	12.17	358.06 mil	38.87	4.82 bil	4.68%	0.63	0.35	
nasdaq-com	pbct	1.08%	$ 13.605	$ 13.48	0.145	4,110,271	$ 13.71	$ 13.42	$ 13.46	$ 14.49	$ 12.17	358,064,000	38.87	$ 4,871,460,720	4.68 %	$0.630000	$ 0.35	
optimum	pbct	+1.08%	13.61 ( 4:00 pm edt)	13.48	+0.14	4,086,191	13.71	13.42	13.46	14.49	12.17	358.06m	38.9	4.9b	4.63	0.63	0.35	
paidcontent	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,691	13.71	13.42	13.46	14.49	12.17	358,063,820						
pc-quote	pbct	1.04%	13.605	13.48	0.14	4,110,271	13.71	13.42	13.46	14.49	12.17	354,247,813	38.45714	4,819,542,000		0.1575		
personal-wealth-biz	pbct	+1.08%	13.605	13.48		4,110,271	13.71	13.42	13.46	14.70	12.17		38.68		4.63	0.623	0.348	
predictwallstreet	pbct	+1.11%	13.61		+0.15	3,427,019												
raymond-james	pbct	1.08	13.61	13.48	0.15	4,110,091	13.71	13.42	13.61	14.49	12.17		38.87				0.35	
renewable-energy-world	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,691	13.71	13.42	13.46	14.49	12.17	358,063,820						
screamingmedia	pbct	+1.08%	$	open: 13.48	+0.15	183,446	$13.71	$13.42	$13.46	$14.49	$12.17		38.12	$4.89b	4.63%	0.16	0.36	
scroli	pbct	1.08%	pbct 13.60	13.48	0.14	3,496,105	13.71	13.42	13.46	14.49	12.17		39.07				0.35	
simple-stock-quotes	pbct	+1.08%	last trade: 13.61		change: 0.145								p/e ratio: 38.68					
smartmoney	pbct	(1.08%)	13.60	$13.48	0.14	4,110,271	$13.71	$13.42	$13.46	$14.49	$12.17			4,819,500	4.68%	$0.16		
stocknod	pbct	+1.077%	13.61 usd	13.48	+0.1450	4,109,871	13.71	13.42	13.46	14.49	12.17	358,063,820						
stockpickr	pbct	1.08%	$13.60 0.14 | 1.08%	13.48	0.14	4.11m	13.71	13.42	13.46	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	1.11%	13.61		+0.15													
streetinsider-com	pbct	1.11%	13.61	$13.48	+0.15	4,109,691	$13.71	$13.42	$13.46	$14.49	$12.17		38.89				$0.35	
thecramerreport	pbct		13.44	13.48	-0.02	64751	13.51	13.44										
thestree	pbct	1.08%	$13.6	13.48	0.14	4110091	13.71	13.42	13.46	-14.49	12.17	3.5806382e8		4.891151781e9				
tickerspy	pbct	1.08%	$13.61	13.48	+0.14	4,110,091	13.71	13.42	13.46	14.49	12.17		38.5	4.7b	4.68%	$0.16		
tmx-quotemedia	pbct	1.08%	13.605	13.480	0.145	4,110,271	13.710	13.420	13.460	14.490	12.170	358,063,820	38.50	4,871,458,271	4.681	0.158 usd	0.35	
updown	pbct	1.11%	$13.61	$13.48	$0.15	3,927,341	$13.71	$13.42	$13.46	$14.49	$12.17		38.36	$4.82b				
wallstreetsurvivor	pbct	1.08%	13.61	13.48	0.15	4,109,691	13.71	13.42		14.49	12.17		38.50	$5b	4.70%	0.62 -	0.24	
yahoo-finance	pbct	1.08%	13.61	13.48	0.14	4,110,271	13.71	13.42	13.46	14.49	12.17		39.09	4.71b	4.60%	0.63	0.35	
ycharts-com	pbct	-0.37%	13.61		-0.05					14.49	12.17		38.89	4.89b	4.92%		0.35	
zacks	pbct	(1.11%)	13.61		0.15	vol.  4,110,271	13.71	13.42		14.49	12.17		32.05	4.82 b	4.68	0.63	.42	
advfn	tcrd	-0.98	13.08	13.21	-0.13	24023	13.26	12.95										
barchart	tcrd	-0.98%	13.08	13.21	-0.13	+16.00	13.26	12.95	13.21	14.58	10.47							
barrons	tcrd	0.98%	13.08	13.21	-0.13	24,023	13.26	12.95				19.76 million		$258.50 million	7.65%	$0.25		
bloomberg	tcrd	-0.984%	13.080	13.210	-0.130	24,023	13.260	12.950		14.86	10.84	20.220mil	25.647	264.480mil	5.959	0.250 regular cash	0.510	
boston-com	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
bostonmerchant	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
business-insider	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
chron	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
cio-com	tcrd	-0.98%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197	33.54	264m	7.6	1		
cnn-money	tcrd	-0.98%	13.08	13.03	-0.13	24,023	13.26	12.95	13.21				33.5	$264.5m	7.65%			
easystockalterts	tcrd	-0.98%	13.08	13.21	-0.13	24023	13.26	12.95	13.21	14.86	10.84		33.54				0.39	
eresearch-fidelity-com	tcrd	-0.98%	13.0800	13.2100	-0.1300	24,023	13.2600	12.9500	13.2100	14.8600	10.8400	20,220,000	20.97	$267.11m	7.57%	$0.250000		
finance-abc7-com	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
finance-abc7chicago-com	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
financial-content	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
finapps-forbes-com	tcrd	-1.0%	$13.08	13.21	-0.13	24,023	13.26	12.95	13.21	14.86	10.84	20 mil	24.2	264 mil	7.6	1.00	0.54	
finviz	tcrd	-0.98%	13.08			24,023			13.21	-10.22%	28.18%	20.22m	29.73	264.48m		1.00	0.44	
fool	tcrd	-0.98%	$13.08	$13.21	-0.13	24,023	$13.26	$12.95	$13.21	$14.86	$10.84		33.80	$264.48m		1.00		
foxbusiness	tcrd		$13.08		-0.13	24,023			$13.21									
google-finance	tcrd	(-0.98%)	13.08	13.21	-0.13	24,023.00	13.26	12.95		14.86	10.84	20.22m	29.61	264.48m	7.65	0.25	0.44	
howthemarketworks	tcrd	-0.984%	13.08	13.21	-0.13	24,023	13.26	12.95	13.21									
hpcwire	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
insidestocks	tcrd	-0.98%	13.08	13.21	-0.13	24000	13.26	12.95										
investopedia	tcrd	-0.98 %	$13.08	13.21	-0.13				13.21									
marketintellisearch	tcrd	-0.98 %	$13.08	$13.03	-0.13	23.30k	$13.26	$12.95	$13.21			20.22m	30.02	0.27b	7.57 %		0.44	
marketwatch	tcrd	-0.98%	$13.13	open: 13.21	-0.13	400	$13.26	$12.95	$13.21	$14.86	$11.15		24.04	$258.50m	7.65%	0.25	0.54	
minyanville	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
msn-money	tcrd	-0.98%	13.08	13.21	-0.13	24,023	13.26	12.95	13.21	14.86	10.84	20.22 mil	3.61	267.11 mil	7.57%	1.00	0.44	
nasdaq-com	tcrd	0.98%	$ 13.08	$ 13.21	0.13	24,023	$ 13.26	$ 12.95	$ 13.21	$ 14.86	$ 10.84	20,220,000	24.22	$ 264,477,600	7.57 %	$1.000000	$ 0.54	
optimum	tcrd	-0.98%	13.08 ( 5:20 pm edt)	13.21	-0.13	24,023	13.26	12.95	13.21	14.86	10.84	20.22m	33.5	264.5m	7.65	1.00	0.39	
paidcontent	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
pc-quote	tcrd	-0.98%	13.08	13.21	-0.13	24,023	13.26	12.95	13.21	14.86	10.84	20,420,963	3.64917	267,106,000		0.25		
personal-wealth-biz	tcrd	-0.98%	13.08	13.03	-0.13	24,023	13.26	12.95	13.21	14.86	11.12		25.75		5.90	0.78	0.513	
predictwallstreet	tcrd	-0.98%	13.08		-0.13	24,023												
raymond-james	tcrd	-0.98	13.08	13.21	-0.13	24,023	13.26	12.95	13.08	14.86	10.84		20.76				0.63	
renewable-energy-world	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
screamingmedia	tcrd	-0.98%	$	open: 13.21	-0.13	400	$13.26	$12.95	$13.21	$14.86	$11.15		24.04	$258.50m	7.65%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-0.98%	last trade: 13.08		change: -0.130								p/e ratio: 25.75					
smartmoney	tcrd	(-0.98%)	13.08	$13.21	-0.13	24,023	$13.26	$12.95	$13.21	$14.86	$10.84			267,100	7.57%	$0.25		
stocknod	tcrd	-0.9841%	13.08 usd	13.21	-0.1300	24,023	13.26	12.95	13.21	14.86	10.84	20,220,197						
stockpickr	tcrd	-0.98%	$13.08 -0.13 | -0.98%	13.21	-0.13	24.02k	13.26	12.95	13.21	14.86	10.84							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	-0.76%	13.11		-0.10													
streetinsider-com	tcrd	0.98%	13.08	$13.21	-0.13	24,023	$13.26	$12.95	$13.21	$14.86	$10.84		33.54				$0.39	
thecramerreport	tcrd		13.08	13.03	-0.13	24023	13.26	12.95										
thestree	tcrd	-0.98%	$13.08	13.21	-0.13	24023	13.26	12.95	13.21	-14.86	10.84	2.0220197e7		2.66704398e8				
tickerspy	tcrd	-0.98%	$13.08	13.21	-0.13	24,023	13.26	12.95	13.21	14.86	10.84		3.6	267.1m	7.57%	$0.25		
tmx-quotemedia	tcrd	-0.98%	13.080	13.210	-0.130	24,023	13.260	12.950	13.210	14.860	11.120	20,220,197	33.90	264,480,177	7.645	0.250 usd	0.39	
updown	tcrd	-0.98%	$13.08	$13.21	-$0.13	23,623	$13.26	$12.95	$13.21	$14.86	$10.84		25.77	$267m				
wallstreetsurvivor	tcrd	-0.98%	13.08	13.21	-0.13	24,023	13.26	12.95		14.86	11.20		33.90	$267m	7.60%	0.30 -	0.39	
yahoo-finance	tcrd	0.98%	13.08	13.03	0.13	24,023	13.26	12.95	13.21	14.86	11.12		25.50	264.48m	7.60%	1.00	0.51	
ycharts-com	tcrd	-0.76%	13.11		-0.10					14.86	10.84		24.28	262.72m	7.76%		0.54	
zacks	tcrd	(-0.98%)	13.08		-0.13	vol.  24,023	13.26	12.95		14.86	10.84		25.9	267.11 m	7.57	1.00	.51	
advfn	sial	-0.04	73.71	73.92	-0.03	612961	74.54	73.5										
barchart	sial	-0.04%	73.71	73.92	-0.03	453,900	74.54	73.50	73.74	76.16	50.88		22.20	$8.98 b	0.95%	$0.72	+3.28	
barrons	sial	0.04%	73.71	73.92	-0.03	590,082	74.54	73.50				123.00 million		$9.22 billion	0.98%	$0.18		
bloomberg	sial	-0.041%	73.710	73.920	-0.030	612,961	74.540	73.500		76.16	51.44	121.827mil	21.616	8,979.835mil	0.923	0.180 regular cash	3.410	
boston-com	sial	-0.0407%	73.71 usd	73.92	-0.0300	612,661	74.54	73.50	73.74	76.16	51.44	121,826,546						
bostonmerchant	sial	-0.0407%	73.71 usd	73.92	-0.0300	612,661	74.54	73.50	73.74	76.16	51.44	121,826,546						
business-insider	sial	-0.0407%	73.71 usd	73.92	-0.0300	612,661	74.54	73.50	73.74	76.16	51.44	121,826,546						
chron	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
cio-com	sial	-0.04%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546	22.47	9b	1	0.72		
cnn-money	sial	-0.04%today&rsquo;s change	73.71data as of 4:00pm et	73.92	-0.03	590,082	74.54	73.50	73.74				22.5	$9.0b	0.98%			
easystockalterts	sial	-0.04%	73.71	73.92	-0.03	589961	74.54	73.50	73.74	76.16	51.44		22.47				3.28	
eresearch-fidelity-com	sial	-0.04%	73.7100	73.9200	-0.0300	590,261	74.5400	73.5000	73.7400	76.1600	51.4400	121,827,000	22.48	$8.98b	0.98%	$0.180000		
finance-abc7-com	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
financial-content	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
finapps-forbes-com	sial	-0.0%	$73.71	73.92	-0.03	590,261	74.54	73.50	73.74	76.16	51.44	122 mil	22.5	9 bil	1.0	0.72	3.28	
finviz	sial	-0.04%	73.71			590,061			73.74	-3.22%	44.87%	121.83m	22.48	8.98b		0.72	3.28	
fool	sial	-0.04%	$73.71	$73.92	-0.03	590,261	$74.54	$73.50	$73.74	$76.16	$51.44		23.10	$8.98b	1.20%	0.72		
foxbusiness	sial		$73.71		-0.03	614,986			$73.74									
google-finance	sial	(-0.04%)	73.71	73.92	-0.03	590,261.00	74.54	73.50		76.16	51.44	121.80m	22.50	8.98b	0.98	0.18	3.28	
howthemarketworks	sial	-0.041%	73.71	73.92	-0.03	589,961	74.54	73.5	73.74									
hpcwire	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
insidestocks	sial	-0.04%	73.71	73.92	-0.03	405119	74.54	73.50					price earnings ratio: 21.62					
investopedia	sial	-0.05 %	$73.70	73.92	-0.04				73.74									
investorguide	sial	+0.01%	73.75		+0.01		74.49			76.16	51.44		22.48	8.985b			3.28	
marketintellisearch	sial	-0.04 %	$73.71	$73.92	-0.03	582.20k	$74.54	$73.50	$73.74						%			
marketwatch	sial	-0.04%	$73.71	open: 73.92	-0.03	24,904	$74.54	$73.50	$73.74	$76.16	$51.44		22.50	$9.22b	0.98%	0.18	3.28	
minyanville	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
msn-money	sial	-0.04%	73.71	73.92	-0.03	590,261	74.54	73.50	73.74	76.16	51.44	121.83 mil	22.47	8.98 bil	0.98%	0.72	3.28	
nasdaq-com	sial	0.04%	$ 73.71	$ 73.92	0.03	590,261	$ 74.54	$ 73.50	$ 73.74	$ 76.16	$ 51.44	121,827,000	22.47	$ 8,979,868,170	0.98 %	$0.720000	$ 3.28	
optimum	sial	-0.04%	73.71 ( 4:00 pm edt)	73.92	-0.03	589,961	74.54	73.50	73.74	76.16	51.44	121.83m	22.5	9.0b	0.98	0.72	3.28	
paidcontent	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
pc-quote	sial	-0.04%	73.71	73.92	-0.03	614,986	74.54	73.5	73.74	76.16	51.44	121,851,581	22.48171	8,981,680,000		0.18		
personal-wealth-biz	sial	-0.04%	73.71	73.635	-0.03	614,786	74.54	73.50	73.74	76.16	51.44		22.48		0.92	0.68	3.28	
predictwallstreet	sial	+0.54%	74.14		+0.40	418,771												
raymond-james	sial	-0.04	73.71	73.92	-0.03	590,261	74.54	73.50	73.71	76.16	51.44		22.14				3.33	
renewable-energy-world	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
screamingmedia	sial	-0.04%	$	open: 73.92	-0.03	24,904	$74.54	$73.50	$73.74	$76.16	$51.44		22.50	$9.22b	0.98%	0.18	3.28	
scroli	sial	-0.04%	sial 73.71	73.92	-0.03	520,862	74.54	73.50	73.74	76.16	51.44		22.50				3.28	
simple-stock-quotes	sial	-0.04%	last trade: 73.71		change: -0.030								p/e ratio: 22.48					
smartmoney	sial	(-0.04%)	73.71	$73.92	-0.03	590,261	$74.54	$73.50	$73.74	$76.16	$51.44			8,983,500	0.98%	$0.18		
stocknod	sial	-0.0407%	73.71 usd	73.92	-0.0300	589,961	74.54	73.50	73.74	76.16	51.44	121,826,546						
stockpickr	sial	-0.04%	$73.71 -0.03 | -0.04%	73.92	-0.03	590.26k	74.54	73.50	73.74	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	-0.04%	73.71		-0.03													
streetinsider-com	sial	0.04%	73.71	$73.92	-0.03	589,961	$74.54	$73.50	$73.74	$76.16	$51.44		22.47				$3.28	
thecramerreport	sial		73.71	73.635	-0.03	590061	74.54	73.50										
thestree	sial	-0.04%	$73.71	73.92	-0.03	590261	74.54	73.5	73.74	-76.16	51.44	1.21826546e8		9.221051267e9				
tickerspy	sial	-0.04%	$73.71	73.92	-0.03	590,261	74.54	73.50	73.74	76.16	51.44		22.5	8.9b	0.98%	$0.18		
tmx-quotemedia	sial	-0.04%	73.710	73.920	-0.030	614,986	74.540	73.500	73.740	76.160	51.440	121,826,546	22.50	8,979,834,706	0.976	0.180 usd	3.28	
updown	sial	-0.04%	$73.71	$73.92	-$0.03	590,082	$74.54	$73.50	$73.74	$76.16	$51.44		22.14	$8.98b				
wallstreetsurvivor	sial	-0.04%	73.71	73.92	-0.03	589,961	74.54	73.50		76.16	51.44		22.50	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	0.04%	73.71	73.64	0.03	590,061	74.54	73.50	73.74	76.16	51.44		22.47	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	(-0.04%)	73.71		-0.03	vol.  590,261	74.54	73.50		76.16	51.44		21.63	8.98 b	0.98	0.72	3.41	
advfn	fsii	-5.69	2.82	2.91	-0.17	631201	2.94	2.79										
barchart	fsii	-5.69%	2.82	2.91	-0.17	633,051	2.94	2.79	2.99	5.41	2.22		9.24	$109.13 m			+0.34	
barrons	fsii	5.69%	2.82	2.91	-0.17	631,201	2.94	2.79				33.63 million		$121.65 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-5.686%	2.820	2.910	-0.170	631,201	2.940	2.790		5.41	2.22	38.742mil	8.294	109.252mil			0.340	
boston-com	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
bostonmerchant	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
business-insider	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
chron	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
cio-com	fsii	-5.69%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000	7.833	109m				
cnn-money	fsii	-5.69%today&rsquo;s change	2.82data as of 4:00pm et	2.91	-0.17	631,201	2.94	2.79	2.99				7.8	$109.3m				
easystockalterts	fsii	-5.84%	2.82	2.91	-0.17	631201	2.94	2.79	2.99	5.41	2.22		7.83				0.36	
eresearch-fidelity-com	fsii	-5.69%	2.8200	2.9100	-0.1700	631,201	2.9400	2.7900	2.9900	5.4100	2.2200	38,742,000	8.79	$115.84m				
finance-abc7-com	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
financial-content	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-5.7%	$2.82	2.91	-0.17	631,201	2.94	2.79	2.99	5.41	2.22	39 mil	8.3	109 mil	0.0	0.00	0.34	
finviz	fsii	-5.69%	2.82			631,201			2.99	-47.87%	27.03%	38.74m	8.29	109.25m			0.34	
fool	fsii	-5.69%	$2.82	$2.91	-0.17	631,201	$2.94	$2.79	$2.99	$5.41	$2.22		8.70	$109.25m				
foxbusiness	fsii		$2.82		-0.17	631,201			$2.99									
google-finance	fsii	(-5.69%)	2.82	2.91	-0.17	631,201.00	2.94	2.79		5.41	2.22	38.74m	8.30	109.25m			0.34	
howthemarketworks	fsii	-5.686%	2.82	2.91	-0.17	631,201	2.94	2.79	2.99									
hpcwire	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
insidestocks	fsii	-5.69%	2.82	2.91	-0.17	631201	2.94	2.79					price earnings ratio: 8.29					
investopedia	fsii	-5.69 %	$2.82	2.91	-0.17				2.99									
investorguide	fsii	-5.69%	2.82		-0.17		2.94	2.79		5.41	2.22		8.72	109.3m			0.343	
marketintellisearch	fsii	-5.69 %	$2.82	$2.94	-0.17	626.00k	$2.94	$2.81	$2.99			38.74m	8.79	0.12b	0.0 %		0.34	
marketwatch	fsii	-5.69%	$2.82	open: 2.91	-0.17	631,201	$2.94	$2.79	$2.99	$5.41	$2.22		8.43	$121.65m			0.33	
minyanville	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
msn-money	fsii	-5.69%	2.82	2.91	-0.17	631,201	2.94	2.79	2.99	5.41	2.22	38.74 mil	7.83	115.84 mil			0.34	
nasdaq-com	fsii	5.69%	$ 2.82	$ 2.91	0.17	631,201	$ 2.94	$ 2.79	$ 2.99	$ 5.41	$ 2.22	38,699,000	8.29	$ 109,131,180			$ 0.34	
optimum	fsii	-5.69%	2.82 ( 4:30 pm edt)	2.91	-0.17	631,201	2.94	2.79	2.99	5.41	2.22	38.74m	7.8	109.3m			0.36	
paidcontent	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
pc-quote	fsii	-5.69%	2.82	2.91	-0.17	631,201	2.94	2.79	2.99	5.41	2.22	41,077,518	8.30556	115,839,000				
personal-wealth-biz	fsii	-5.69%	2.82	2.94	-0.17	631,201	2.94	2.79	2.99	5.41	2.22		8.72			0.00	0.343	
predictwallstreet	fsii	-5.69%	2.82		-0.17	631,201												
raymond-james	fsii	-5.69	2.82	2.91	-0.17	631,201	2.94	2.79	2.82	5.41	2.22		8.06				0.35	
renewable-energy-world	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
screamingmedia	fsii	-5.69%	$	open: 2.91	-0.17	631,201	$2.94	$2.79	$2.99	$5.41	$2.22		8.43	$121.65m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-5.69%	last trade: 2.82		change: -0.170								p/e ratio: 8.72					
smartmoney	fsii	(-5.69%)	2.82	$2.91	-0.17	631,201	$2.94	$2.79	$2.99	$5.41	$2.22			115,800	0.00%	$0.00		
stocknod	fsii	-5.686%	2.820 usd	2.910	-0.1700	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000						
stockpickr	fsii	-5.69%	$2.82 -0.17 | -5.69%	2.91	-0.17	631.20k	2.94	2.79	2.99	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	-5.69%	2.82		-0.17													
streetinsider-com	fsii	5.69%	2.82	$2.91	-0.17	631,201	$2.94	$2.79	$2.99	$5.41	$2.22		7.83				$0.36	
thecramerreport	fsii		2.82	2.94	-0.17	631201	2.94	2.79										
thestree	fsii	-5.69%	$2.82	2.91	-0.17	631201	2.94	2.79	2.99	-5.41	2.22	3.8742e7		1.2164988e8				
tickerspy	fsii	-5.69%	$2.82	2.91	-0.17	631,201	2.94	2.79	2.99	5.41	2.22		8.3	115.7m	0.00%	$0.00		
tmx-quotemedia	fsii	-5.69%	2.820	2.910	-0.170	631,201	2.940	2.790	2.990	5.410	2.220	38,742,000	8.30	109,252,440			0.36	
updown	fsii	-5.69%	$2.82	$2.91	-$0.17	631,201	$2.94	$2.79	$2.99	$5.41	$2.22		7.37	$116m				
wallstreetsurvivor	fsii	-5.69%	2.82	2.91	-0.17	631,201	2.94	2.79		5.41	2.22		8.30	$116m			0.39	
yahoo-finance	fsii	5.69%	2.82	2.94	0.17	631,201	2.94	2.79	2.99	5.41	2.22		8.22	109.25m			0.34	
ycharts-com	fsii	-10.48%	2.82		-0.33					5.41	2.22		7.83	109.13m	0.00%		0.36	
zacks	fsii	(-5.69%)	2.82		-0.17	vol.  631,201	2.94	2.79		5.41	2.22		8.79	115.71 m	0.00	0.00	.34	
advfn	pfcb	-0.10	40.48	40.25	-0.04	353147	41.0	40.05										
barchart	pfcb	-0.10%	40.48	40.25	-0.04	327,413	41.00	40.05	40.52	52.77	37.38		19.53	$924.56 m	2.01%	$0.84	+2.10	
barrons	pfcb	0.10%	40.48	40.25	-0.04	346,947	41.00	40.05				23.12 million		$935.70 million	2.08%	$0.21		
bloomberg	pfcb	-0.099%	40.480	40.250	-0.040	353,147	41.000	40.050		53.39	37.38	22.729mil	19.276	920.077mil	2.372	0.210 regular cash	2.100	
boston-com	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
bostonmerchant	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
business-insider	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
chron	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
cio-com	pfcb	-0.10%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173	19.37	920m	2	0.84		
cnn-money	pfcb	-0.10%today&rsquo;s change	40.48data as of 4:00pm et	40.25	-0.04	353,147	41.00	40.05	40.52				19.4	$920.1m	2.08%			
easystockalterts	pfcb	-0.10%	40.48	40.25	-0.04	352747	41.00	40.05	40.52	53.39	37.38		19.37				2.09	
eresearch-fidelity-com	pfcb	-0.10%	40.4800	40.2500	-0.0400	353,147	41.0000	40.0500	40.5200	53.3900	37.3800	22,729,000	19.30	$920.98m	2.07%	$0.210000		
finance-abc7-com	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
financial-content	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	-0.1%	$40.48	40.25	-0.04	353,147	41.00	40.05	40.52	53.39	37.38	23 mil	19.3	920 mil	2.4	0.96	2.10	
finviz	pfcb	-0.10%	40.48			353,147			40.52	-23.30%	8.29%	22.73m	19.30	921.02m		0.84	2.10	
fool	pfcb	-0.10%	$40.48	$40.25	-0.04	353,147	$41.00	$40.05	$40.52	$53.39	$37.38		19.90	$920.08m		0.84		
foxbusiness	pfcb		$40.48		-0.04	353,147			$40.52									
google-finance	pfcb	(-0.10%)	40.48	40.25	-0.04	353,147.00	41.00	40.05		53.39	37.38	22.84m	19.27	924.71m	2.08	0.21	2.10	
howthemarketworks	pfcb	-0.099%	40.48	40.25	-0.04	352,747	41	40.05	40.52									
hpcwire	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
insidestocks	pfcb	-0.10%	40.48	40.25	-0.04	313347	41.00	40.05					price earnings ratio: 19.28					
investopedia	pfcb	-0.10 %	$40.48	40.25	-0.04				40.52									
investorguide	pfcb	-0.10%	40.48	41.31	-0.04		41.72	40.02		53.39	37.36		19.37	920.1m			2.092	
marketintellisearch	pfcb	-0.1 %	$40.48	$40.22	-0.04	352.40k	$41.00	$40.05	$40.52						%			
marketwatch	pfcb	-0.10%	$40.67	open: 40.25	-0.04	6,200	$41.00	$40.05	$40.52	$53.39	$37.38		19.11	$935.70m	2.08%	0.21	2.12	
minyanville	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
msn-money	pfcb	-0.10%	40.48	40.25	-0.04	353,147	41.00	40.05	40.52	53.39	37.38	22.73 mil	19.37	920.99 mil	2.07%	0.84	2.10	
nasdaq-com	pfcb	0.1%	$ 40.48	$ 40.25	0.04	353,147	$ 41	$ 40.05	$ 40.52	$ 53.39	$ 37.38	22,729,000	19.28	$ 920,069,920			$ 2.10	
optimum	pfcb	-0.10%	40.48 ( 4:00 pm edt)	40.25	-0.04	352,747	41.00	40.05	40.52	53.39	37.38	22.73m	19.4	920.1m	2.08	0.84	2.09	
paidcontent	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
pc-quote	pfcb	-0.10%	40.48	40.25	-0.04	353,147	41.0	40.05	40.52	53.39	37.38	22,866,574	19.38756	925,639,000		0.21		
personal-wealth-biz	pfcb	-0.10%	40.48	40.22	-0.04	353,147	41.00	40.05	40.52	53.39	37.36		19.37		2.37	0.96	2.092	
predictwallstreet	pfcb	-0.10%	40.48		-0.04	353,147												
raymond-james	pfcb	-0.10	40.48	40.25	-0.04	353,147	41.00	40.05	40.48	53.39	37.38		18.92				2.14	
renewable-energy-world	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
screamingmedia	pfcb	-0.10%	$	open: 40.25	-0.04	6,200	$41.00	$40.05	$40.52	$53.39	$37.38		19.11	$935.70m	2.08%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	-0.10%	last trade: 40.48		change: -0.040								p/e ratio: 19.37					
smartmoney	pfcb	(-0.10%)	40.48	$40.25	-0.04	353,147	$41.00	$40.05	$40.52	$53.39	$37.38			921,000	2.07%	$0.21		
stocknod	pfcb	-0.0987%	40.48 usd	40.25	-0.0400	352,747	41.00	40.05	40.52	53.39	37.38	22,729,173						
stockpickr	pfcb	-0.10%	$40.48 -0.04 | -0.10%	40.25	-0.04	353.15k	41.00	40.05	40.52	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	-0.10%	40.48		-0.04													
streetinsider-com	pfcb	0.1%	40.48	$40.25	-0.04	352,747	$41.00	$40.05	$40.52	$53.39	$37.38		19.37				$2.09	
thecramerreport	pfcb		40.48	40.22	-0.04	353147	41.00	40.05										
thestree	pfcb	-0.1%	$40.48	40.25	-0.04	353147	41.0	40.05	40.52	-53.39	37.38	2.2729173e7		9.4985214e8				
tickerspy	pfcb	-0.10%	$40.48	40.25	-0.04	353,147	41.00	40.05	40.52	53.39	37.38		19.4	920.9m	2.07%	$0.21		
tmx-quotemedia	pfcb	-0.10%	40.480	40.250	-0.040	353,147	41.000	40.050	40.520	53.390	37.380	22,729,173	19.30	920,076,923	2.073	0.210 usd	2.10	
updown	pfcb	-0.10%	$40.48	$40.25	-$0.04	346,947	$41.00	$40.05	$40.52	$53.39	$37.38		18.93	$921m				
wallstreetsurvivor	pfcb	-0.10%	40.48	40.25	-0.04	352,747	41.00	40.05		53.39	37.38		19.30	$921m	2.10%	0.63 -	2.02	
yahoo-finance	pfcb	0.10%	40.48	40.22	0.04	353,147	41.00	40.05	40.52	53.39	37.38		19.35	920.07m	2.00%	0.84	2.09	
ycharts-com	pfcb	-0.10%	40.48		-0.04					53.39	37.38		19.28	924.56m	2.10%		2.10	
zacks	pfcb	(-0.10%)	40.48		-0.04	vol.  353,147	41.00	40.05		53.39	37.38		18.93	925.64 m	2.07	0.84	2.14	
advfn	vgr	-1.01	17.72	17.81	-0.18	234250	17.86	17.72										
barchart	vgr	-1.01%	17.72	17.82	-0.18	234,250	17.90	17.72	17.90	19.08	14.69		25.01	$1.33 b	8.88%	$1.60	+0.74	
barrons	vgr	1.01%	17.72	17.81	-0.18	234,250	17.90	17.72				74.69 million		$1.35 billion	9.03%	$0.4		
bloomberg	vgr	-1.006%	17.720	17.810	-0.180	234,250	17.900	17.720		19.81	15.37	74.997mil	24.941	1,328.953mil	8.912	0.400 regular cash	0.710	
boston-com	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
bostonmerchant	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
business-insider	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
chron	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
cio-com	vgr	-1.01%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348	23.95	1b	8.9	1.6		
cnn-money	vgr	-1.01%today&rsquo;s change	17.72data as of 4:04pm et	17.81	-0.18	234,250	17.90	17.72	17.90				23.9	$1.3b	9.03%			
easystockalterts	vgr	-1.01%	17.72	17.81	-0.18	234250	17.90	17.72	17.90	20.80	15.37		23.95				0.74	
eresearch-fidelity-com	vgr	-1.01%	17.7200	17.8100	-0.1800	234,250	17.9000	17.7200	17.9000	19.8095	15.3700	74,997,000	24.17	$1.34b	8.94%	$0.400000		
finance-abc7-com	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
financial-content	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	-1.0%	$17.72	17.81	-0.18	234,250	17.90	17.72	17.90	19.80	15.37	75 mil		1 bil	9.0	1.60		
finviz	vgr	-1.01%	17.72			234,250			17.90	-7.12%	20.61%	75.00m	22.66	1.34b		1.60	0.79	
fool	vgr	-1.01%	$17.72	$17.81	-0.18	234,250	$17.90	$17.72	$17.90	$19.81	$15.37		24.30	$1.33b	11.40%	1.60		
foxbusiness	vgr		$17.72		-0.18	234,250			$17.90									
google-finance	vgr	(-1.01%)	17.72	17.81	-0.18	234,250.00	17.90	17.72		19.81	15.37	75.00m	22.34	1.33b	9.03	0.40	0.79	
howthemarketworks	vgr	-1.006%	17.72	17.81	-0.18	234,250	17.9	17.72	17.9									
hpcwire	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
insidestocks	vgr	-1.01%	17.72	17.82	-0.18	234250	17.90	17.72										
investopedia	vgr	-1.01 %	$17.72	17.81	-0.18				17.90									
investorguide	vgr	-1.01%	17.72	17.89	-0.18			17.72		20.80	15.37		22.07	1.329b			0.811	
marketintellisearch	vgr	-1.01 %	$17.72	$17.81	-0.18	216.00k	$17.90	$17.72	$17.90						%			
marketwatch	vgr	-1.01%	$17.72	open: 17.81	-0.18	234,250	$17.90	$17.72	$17.90	$19.81	$15.37		23.81	$1.35b	9.03%	0.40	0.74	
minyanville	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
msn-money	vgr	-1.01%	17.72	17.81	-0.18	234,250	17.90	17.72	17.90	19.81	15.37	75.00 mil	21.61	1.34 bil	8.94%	1.60	0.79	
nasdaq-com	vgr	1.01%	$ 17.72		0.18	234,250	$ 17.90	$ 17.72	$ 17.90	$ 20.80	$ 15.37	74,997,000	23.93	$ 1,328,946,840	8.94 %	$1.600000	$ 0.74	
optimum	vgr	-1.01%	17.72 ( 4:04 pm edt)	17.81	-0.18	234,250	17.90	17.72	17.90	20.80	15.37	75.00m	23.9	1.3b	9.03	1.60	0.74	
paidcontent	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
pc-quote	vgr	-1.01%	17.72	17.81	-0.18	234,250	17.9	17.72	17.9	19.81	15.37	75,758,821	21.82927	1,342,446,000		0.4		
personal-wealth-biz	vgr	-1.01%	17.72	17.81	-0.18	234,250	17.90	17.72	17.90	20.80	15.37		22.07		8.83	1.581	0.811	
predictwallstreet	vgr	-0.78%	17.76		-0.14	161,833												
raymond-james	vgr	-1.01	17.72	17.81	-0.18	234,250	17.90	17.72	17.72	19.80	15.37		21.96				0.81	
renewable-energy-world	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
screamingmedia	vgr	-1.01%	$	open: 17.81	-0.18	234,250	$17.90	$17.72	$17.90	$19.81	$15.37		23.81	$1.35b	9.03%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	-1.01%	last trade: 17.72		change: -0.180								p/e ratio: 22.07					
smartmoney	vgr	(-1.01%)	17.72	$17.81	-0.18	234,250	$17.90	$17.72	$17.90	$19.81	$15.37			1,342,500	8.94%	$0.40		
stocknod	vgr	-1.006%	17.72 usd	17.81	-0.1800	234,250	17.90	17.72	17.90	20.80	15.37	74,997,348						
stockpickr	vgr	-1.01%	$17.72 -0.18 | -1.01%	17.81	-0.18	234.25k	17.90	17.72	17.90	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	-0.89%	17.74		-0.16													
streetinsider-com	vgr	1.01%	17.72	$17.81	-0.18	234,250	$17.90	$17.72	$17.90	$20.80	$15.37		23.95				$0.74	
thecramerreport	vgr		17.72	17.81	-0.18	234250	17.90	17.72										
thestree	vgr	-1.01%	$17.72	17.81	-0.18	234250	17.9	17.72	17.9	-19.81	15.37	7.4997348e7		1.350702237e9				
tickerspy	vgr	-1.01%	$17.72	17.81	-0.18	234,250	17.90	17.72	17.90	19.81	15.37		21.8	1.3b	8.94%	$0.40		
tmx-quotemedia	vgr	-1.01%	17.720	17.810	-0.180	234,250	17.900	17.720	17.900	20.800	15.370	74,997,348	24.20	1,328,953,007	8.939	0.400 usd	0.74	
updown	vgr	-1.01%	$17.72	$17.81	-$0.18	234,250	$17.90	$17.72	$17.90	$20.80	$15.37		21.37	$1.34b				
wallstreetsurvivor	vgr	-1.01%	17.72	17.81	-0.18	234,250	17.90	17.72		19.81	15.37		24.20	$1b	8.90%	1.56 -	0.71	
yahoo-finance	vgr	1.01%	17.72	17.81	0.18	234,250	17.90	17.72	17.90	20.80	15.37		21.85	1.33b	8.90%	1.60	0.81	
ycharts-com	vgr	-0.89%	17.74		-0.16					20.80	15.37		21.63	1.33b	8.98%		0.82	
zacks	vgr	(-1.01%)	17.72		-0.18	vol.  234,250	17.90	17.72		19.81	15.37		24.86	1.34 b	8.94	1.60	.72	
advfn	jec	-0.58	41.4	41.55	-0.24	1553084	42.33	41.33										
barchart	jec	-0.58%	41.40	41.55	-0.24	1,553,084	42.33	41.33	41.64	55.73	34.39		17.89	$5.23 b			+1.91	
barrons	jec	0.58%	41.40	41.55	-0.24	1.552m	42.33	41.33				125.79 million		$5.51 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-0.576%	41.400	41.550	-0.240	1,553,084	42.330	41.330		55.73	34.39	126.811mil	16.761	5,249.985mil			2.470	
boston-com	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
bostonmerchant	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
business-insider	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
chron	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
cio-com	jec	-0.58%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225	21.68	5b				
cnn-money	jec	-0.58%	41.40	41.55	-0.24	1,551,453	42.33	41.33	41.64				21.7	$5.2b				
easystockalterts	jec	-0.58%	41.40	41.55	-0.24	1553084	42.33	41.33	41.64	55.73	34.39		21.68				1.91	
eresearch-fidelity-com	jec	-0.58%	41.4000	41.5500	-0.2400	1,553,084	42.3300	41.3300	41.6400	55.7258	34.3900	126,811,000	21.80	$5.28b				
finance-abc7-com	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
financial-content	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
finapps-forbes-com	jec	-0.6%	$41.40	41.55	-0.24	1,553,084	42.33	41.33	41.64	55.72	34.39	127 mil	21.7	5 bil	0.0	0.00	1.91	
finviz	jec	-0.58%	41.40			1,553,084			41.64	-25.71%	20.38%	126.81m	21.68	5.25b			1.91	
fool	jec	-0.58%	$41.40	$41.55	-0.24	1,552,384	$42.33	$41.33	$41.64	$55.73	$34.39		22.50	$5.25b				
foxbusiness	jec		$41.40		-0.24	1,553,084			$41.64									
google-finance	jec	(-0.58%)	41.40	41.55	-0.24	1.55m	42.33	41.33		55.73	34.39	126.81m	21.67	5.25b			1.91	
howthemarketworks	jec	-0.576%	41.4	41.55	-0.24	1,553,084	42.33	41.33	41.64									
hpcwire	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
insidestocks	jec	-0.58%	41.40	41.55	-0.24	1552384	42.33	41.33					price earnings ratio: 17.32					
investopedia	jec	-0.58 %	$41.40	41.55	-0.24				41.64									
investorguide	jec	-0.53%	41.42	42.78	-0.22		42.33			55.73	34.39		21.77	5.253b			1.913	
marketintellisearch	jec	-0.58 %	$41.40	$41.55	-0.24	1470.50k	$42.33	$41.33	$41.64			126.81m	21.80	5.28b	0.0 %		1.91	
marketwatch	jec	-0.58%	$41.46	open: 41.55	-0.24	63,900	$42.33	$41.33	$41.64	$55.73	$34.39		21.78	$5.51b			1.90	
minyanville	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
msn-money	jec	-0.58%	41.40	41.55	-0.24	1.55 mil	42.33	41.33	41.64	55.73	34.39	126.81 mil	21.68	5.28 bil			1.91	
nasdaq-com	jec	0.58%	$ 41.40		0.24	1,553,084	$ 42.33	$ 41.33	$ 41.64	$ 55.7258	$ 34.39	126,811,000	21.68	$ 5,249,975,400			$ 1.91	
optimum	jec	-0.58%	41.40 ( 4:15 pm edt)	41.55	-0.24	1,553,084	42.33	41.33	41.64	55.73	34.39	126.81m	21.7	5.2b			1.91	
paidcontent	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
pc-quote	jec	-0.58%	41.4	41.55	-0.24	1,553,084	42.33	41.33	41.64	55.73	34.39	127,546,135	21.80105	5,280,410,000				
personal-wealth-biz	jec	-0.58%	41.40	41.55	-0.24	1,553,084	42.33	41.33	41.64	55.73	34.39		21.77			0.00	1.913	
predictwallstreet	jec	-0.58%	41.40		-0.24	1,553,084												
raymond-james	jec	-0.58	41.40	41.55	-0.24	1,553,084	42.33	41.33	41.40	53.18	34.39		21.34				1.94	
renewable-energy-world	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
screamingmedia	jec	-0.58%	$	open: 41.55	-0.24	63,900	$42.33	$41.33	$41.64	$55.73	$34.39		21.78	$5.51b			1.90	
scroli	jec	-0.58%	jec 41.40	41.55	-0.24	1,347,620	42.33	41.33	41.64	55.73	34.39		21.67				1.91	
simple-stock-quotes	jec	-0.58%	last trade: 41.40		change: -0.240								p/e ratio: 21.77					
smartmoney	jec	(-0.58%)	41.40	$41.55	-0.24	1,553,084	$42.33	$41.33	$41.64	$55.73	$34.39			5,280,400	0.00%	$0.00		
stocknod	jec	-0.5764%	41.40 usd	41.55	-0.2400	1,553,084	42.33	41.33	41.64	55.73	34.39	126,811,225						
stockpickr	jec	-0.58%	$41.40 -0.24 | -0.58%	41.60	-0.24	1.55m	42.33	41.33	41.64	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	-0.58%	41.40		-0.24													
streetinsider-com	jec	0.58%	41.40	$41.55	-0.24	1,553,084	$42.33	$41.33	$41.64	$55.73	$34.39		21.68				$1.91	
thecramerreport	jec		41.40	41.55	-0.24	1553084	42.33	41.33										
thestree	jec	-0.58%	$41.4	41.6	-0.24	1552384	42.33	41.33	41.64	-55.73	34.39	1.26811225e8		5.513752063e9				
tickerspy	jec	-0.58%	$41.40	41.55	-0.24	1,553,084	42.33	41.33	41.64	55.73	34.39		21.8	5.2b	0.00%	$0.00		
tmx-quotemedia	jec	-0.58%	41.400	41.550	-0.240	1,553,084	42.330	41.330	41.640	55.726	34.390	126,811,225	21.80	5,249,984,715			1.91	
updown	jec	-0.58%	$41.40	$41.55	-$0.24	1,489,184	$42.33	$41.33	$41.64	$55.73	$34.39		21.47	$5.28b				
wallstreetsurvivor	jec	-0.58%	41.40	41.55	-0.24	1,553,084	42.33	41.33		55.73	34.39		21.80	$5b			1.96	
yahoo-finance	jec	0.58%	41.40	41.55	0.24	1,553,084	42.33	41.33	41.64	55.73	34.39		21.64	5.25b			1.91	
ycharts-com	jec	-4.78%	41.40		-2.08					55.73	34.39		21.68	5.23b	0.00%		1.91	
zacks	jec	(-0.58%)	41.40		-0.24	vol.  1,552,153	42.33	41.33		55.73	34.39		17.14	5.28 b	0.00	0.00	2.43	
advfn	asca	-0.88	23.61	23.85	-0.21	234828	24.02	23.54										
barchart	asca	-0.88%	23.61	23.85	-0.21	234,828	24.02	23.54	23.82	24.50	13.13		25.60	$1.38 b	1.75%	$0.42	+0.32	
barrons	asca	0.88%	23.61	23.85	-0.21	234,828	24.02	23.54				58.82 million		$775.26 million	1.78%	$0.1		
bloomberg	asca	-0.882%	23.610	23.850	-0.210	234,828	24.020	23.540		24.50	13.44	32.222mil	25.663	760.773mil	1.779	0.105 regular cash	0.920	
boston-com	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
bostonmerchant	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
business-insider	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
chron	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
cio-com	asca	-0.88%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488	71.55	761m	1.7	0.42		
cnn-money	asca	-0.88%	23.61	23.85	-0.21	234,828	24.02	23.54	23.82				71.5	$760.8m	1.78%			
easystockalterts	asca	-0.88%	23.61	23.85	-0.21	234828	24.02	23.54	23.82	24.50	13.44		71.55				0.33	
eresearch-fidelity-com	asca	-0.88%	23.6100	23.8500	-0.2100	234,828	24.0200	23.5400	23.8200	24.5000	13.4400	32,222,000	74.44	$767.53m	1.76%	$0.105000		
finance-abc7-com	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
financial-content	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
finapps-forbes-com	asca	-0.9%	$23.61	23.85	-0.21	234,828	24.02	23.54	23.82	24.50	13.44	32 mil	73.8	761 mil	1.8	0.42	0.32	
finviz	asca	-0.88%	23.61			234,828			23.82	-3.63%	79.85%	32.22m	73.78	760.71m		0.42	0.32	
fool	asca	-0.88%	$23.61	$23.85	-0.21	234,115	$24.02	$23.54	$23.82	$24.50	$13.44		72.90	$760.77m	2.60%	0.42		
foxbusiness	asca		$23.61		-0.21	234,828			$23.82									
google-finance	asca	(-0.88%)	23.61	23.85	-0.21	234,828.00	24.02	23.54		24.50	13.44	32.22m	73.43	760.77m	1.78	0.10	0.32	
howthemarketworks	asca	-0.882%	23.61	23.85	-0.21	234,828	24.02	23.54	23.82									
hpcwire	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
insidestocks	asca	-0.88%	23.61	23.85	-0.21	234828	24.02	23.54					price earnings ratio: 25.12					
investopedia	asca	-0.88 %	$23.61	23.85	-0.21				23.82									
investorguide	asca	-0.88%	23.61		-0.21		24.02	23.54		23.46	13.44		69.24	760.8m			0.344	
marketintellisearch	asca	-0.88 %	$23.61	$23.85	-0.21	244.50k	$24.01	$23.54	$23.82			32.22m	74.44	0.77b	1.76 %		0.32	
marketwatch	asca	-0.88%	$23.61	open: 23.85	-0.21	200	$24.02	$23.54	$23.82	$24.50	$13.44		71.11	$775.26m	1.78%	0.11	0.33	
minyanville	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
msn-money	asca	-0.88%	23.61	23.85	-0.21	234,828	24.02	23.54	23.82	24.50	13.44	32.22 mil	69.44	767.54 mil	1.76%	0.42	0.32	
nasdaq-com	asca	0.88%	$ 23.61	$ 23.85	0.21	234,828	$ 24.02	$ 23.54	$ 23.82	$ 24.50	$ 13.44	32,222,000	73.78	$ 760,761,420	1.76 %	$0.420000	$ 0.32	
optimum	asca	-0.88%	23.61 ( 4:30 pm edt)	23.85	-0.21	234,828	24.02	23.54	23.82	24.50	13.44	32.22m	71.5	760.8m	1.78	0.42	0.33	
paidcontent	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
pc-quote	asca	-0.88%	23.61	23.85	-0.21	234,828	24.02	23.54	23.82	24.50	13.44	32,508,598	70.05882	767,528,000		0.105		
personal-wealth-biz	asca	-0.88%	23.61	23.85	-0.21	234,828	24.02	23.54	23.82	23.46	13.44		69.24		1.76	0.42	0.344	
predictwallstreet	asca	-0.88%	23.61		-0.21	234,828												
raymond-james	asca	-0.88	23.61	23.85	-0.21	234,828	24.02	23.54	23.61	24.50	13.44		71.55				0.33	
renewable-energy-world	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
screamingmedia	asca	-0.88%	$	open: 23.85	-0.21	200	$24.02	$23.54	$23.82	$24.50	$13.44		71.11	$775.26m	1.78%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-0.88%	last trade: 23.61		change: -0.210								p/e ratio: 69.24					
smartmoney	asca	(-0.88%)	23.61	$23.85	-0.21	234,828	$24.02	$23.54	$23.82	$24.50	$13.44			767,500	1.76%	$0.11		
stocknod	asca	-0.8816%	23.61 usd	23.85	-0.2100	234,828	24.02	23.54	23.82	24.50	13.44	32,222,488						
stockpickr	asca	-0.88%	$23.61 -0.21 | -0.88%	23.85	-0.21	234.83k	24.02	23.54	23.82	24.50	13.44							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-0.84%	23.62		-0.20													
streetinsider-com	asca	0.88%	23.61	$23.85	-0.21	234,828	$24.02	$23.54	$23.82	$24.50	$13.44		71.55				$0.33	
thecramerreport	asca		23.61	23.85	-0.21	234828	24.02	23.54										
thestree	asca	-0.88%	$23.61	23.85	-0.21	234828	24.02	23.54	23.82	-24.5	13.44	3.2222488e7		7.75273061e8				
tickerspy	asca	-0.88%	$23.61	23.85	-0.21	234,828	24.02	23.54	23.82	24.50	13.44		70.1	1.3b	1.76%	$0.10		
tmx-quotemedia	asca	-0.88%	23.610	23.850	-0.210	234,828	24.020	23.540	23.820	24.500	13.440	32,222,488	72.20	760,772,942	1.779	0.105 usd	0.33	
updown	asca	-0.88%	$23.61	$23.85	-$0.21	234,115	$24.02	$23.54	$23.82	$24.50	$13.44		69.97	$768m				
wallstreetsurvivor	asca	-0.88%	23.61	23.85	-0.21	234,828	24.02	23.54		24.50	14.50		72.20	$768m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.88%	23.61	23.85	0.21	234,828	24.02	23.54	23.82	24.50	13.44		68.63	760.76m	1.70%	0.42	0.34	
ycharts-com	asca	-0.84%	23.62		-0.20					24.50	13.44		69.47	1.38b	1.71%		0.34	
zacks	asca	(-0.88%)	23.61		-0.21	vol.  234,828	24.02	23.54		24.50	13.44		25.34	767.53 m	1.76	0.42	.94	
advfn	roll	1.41	38.84	38.11	0.54	75079	39.14	38.11										
barchart	roll	+1.41%	38.84	38.11	+0.54	75,811	39.14	38.11	38.30	40.78	26.53		23.38	$857.20 m			+1.57	
barrons	roll	1.41%	38.84	38.11	+0.54	75,079	39.14	38.11				22.08 million		$855.91 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	1.410%	38.840	38.110	0.540	75,079	39.140	38.110		40.78	26.53	21.924mil	23.539	851.517mil			1.650	
boston-com	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
bostonmerchant	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
business-insider	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
chron	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
cio-com	roll	+1.41%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703	24.58	852m				
cnn-money	roll	+1.41%today&rsquo;s change	38.84data as of 4:00pm et	38.11	+0.54	75,079	39.14	38.11	38.30				24.6	$851.5m				
easystockalterts	roll	1.42%	38.84	38.11	+0.54	75079	39.14	38.11	38.30	40.78	26.53		24.58				1.58	
eresearch-fidelity-com	roll	1.41%	38.8400	38.1100	0.5400	75,079	39.1400	38.1100	38.3000	40.7800	26.5300	21,924,000	24.39	$839.69m				
finance-abc7-com	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
financial-content	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
finapps-forbes-com	roll	1.4%	$38.84	38.11	0.54	75,079	39.14	38.11	38.30	40.78	26.53	22 mil	24.7	852 mil	0.0	0.00	1.57	
finviz	roll	1.41%	38.84			75,079			38.30	-4.76%	46.40%	21.92m	24.24	839.54m			1.58	
fool	roll	+1.41%	$38.84	$38.11	0.54	75,079	$39.14	$38.11	$38.30	$40.78	$26.53		24.70	$851.52m				
foxbusiness	roll		$38.84		+0.54	75,079			$38.30									
google-finance	roll	(1.41%)	38.84	38.11	+0.54	75,079.00	39.14	38.11		40.78	26.53	21.92m	24.60	851.52m			1.58	
howthemarketworks	roll	1.41%	38.84	38.11	0.54	74,979	39.14	38.11	38.3									
hpcwire	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
insidestocks	roll	+1.41%	38.84	38.11	+0.54	75079	39.14	38.11					price earnings ratio: 23.12					
investopedia	roll	+1.41 %	$38.84	38.11	+0.54				38.30									
investorguide	roll	+1.38%	38.83		+0.53		39.14			40.78	26.53		24.24	851.3m			1.58	
marketintellisearch	roll	1.41 %	$38.84	$38.11	0.54	81.40k	$39.14	$38.11	$38.30			21.92m	24.24	0.84b	0.0 %		1.58	
marketwatch	roll	+1.41%	$38.84	open: 38.11	+0.54	75,079	$39.14	$38.11	$38.30	$40.78	$26.53		24.98	$855.91m			1.55	
minyanville	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
msn-money	roll	+1.41%	38.84	38.11	+0.54	75,079	39.14	38.11	38.30	40.78	26.53	21.92 mil	24.58	839.68 mil			1.58	
nasdaq-com	roll	1.41%	$ 38.84	$ 38.11	0.54	75,079	$ 39.14	$ 38.11	$ 38.30	$ 40.78	$ 26.53	21,924,000	24.74	$ 851,528,160			$ 1.57	
optimum	roll	+1.41%	38.84 ( 4:30 pm edt)	38.11	+0.54	75,079	39.14	38.11	38.30	40.78	26.53	21.92m	24.6	851.5m			1.58	
paidcontent	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
pc-quote	roll	1.41%	38.84	38.11	0.54	75,079	39.14	38.11	38.3	40.78	26.53	21,619,186	24.24051	839,689,000				
personal-wealth-biz	roll	+1.41%	38.84	38.11		75,079	39.14	38.11	38.30	40.78	26.53		24.24			0.00	1.58	
predictwallstreet	roll	+1.41%	38.84		+0.54	75,079												
raymond-james	roll	1.41	38.84	38.11	0.54	75,079	39.14	38.11	38.84	40.78	26.53		24.12				1.61	
renewable-energy-world	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
screamingmedia	roll	+1.41%	$	open: 38.11	+0.54	75,079	$39.14	$38.11	$38.30	$40.78	$26.53		24.98	$855.91m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	+1.41%	last trade: 38.84		change: 0.540								p/e ratio: 24.24					
smartmoney	roll	(1.41%)	38.84	$38.11	0.54	75,079	$39.14	$38.11	$38.30	$40.78	$26.53			839,700	0.00%	$0.00		
stocknod	roll	+1.410%	38.84 usd	38.11	+0.5400	75,079	39.14	38.11	38.30	40.34	26.53	21,923,703						
stockpickr	roll	1.41%	$38.84 0.54 | 1.41%	38.11	0.54	75.08k	39.14	38.11	38.30	40.78	26.53							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	1.44%	38.85		+0.55													
streetinsider-com	roll	1.41%	38.84	$38.11	+0.54	75,079	$39.14	$38.11	$38.30	$40.78	$26.53		24.58				$1.58	
thecramerreport	roll		38.84	38.11	+0.54	75079	39.14	38.11										
thestree	roll	1.41%	$38.84	38.11	0.54	75079	39.14	38.11	38.3	-40.78	26.53	2.1923703e7		8.55901365e8				
tickerspy	roll	1.41%	$38.84	38.11	+0.54	75,079	39.14	38.11	38.30	40.78	26.53		24.2	846.1m	0.00%	$0.00		
tmx-quotemedia	roll	1.41%	38.840	38.110	0.540	75,079	39.140	38.110	38.300	40.780	26.530	21,923,703	24.20	851,516,625			1.58	
updown	roll	1.41%	$38.84	$38.11	$0.54	75,079	$39.14	$38.11	$38.30	$40.78	$26.53		23.79	$840m				
wallstreetsurvivor	roll	1.41%	38.84	38.11	0.54	74,979	39.14	38.11		40.78	28.38		24.20	$840m			1.58	
yahoo-finance	roll	1.41%	38.84	38.11	0.54	75,079	39.14	38.11	38.30	40.78	26.53		24.58	851.49m			1.58	
ycharts-com	roll	-0.49%	38.85		-0.19					40.78	26.53		24.59	857.42m	0.00%		1.58	
zacks	roll	(1.41%)	38.84		0.54	vol.  75,079	39.14	38.11		40.78	26.53		22.93	839.69 m	0.00	0.00	1.67	
advfn	tecua	2.56	10.41	10.09	0.26	25796	10.94	10.09										
barchart	tecua	+2.56%	10.41	10.09	+0.26	30,146	10.94	10.09	10.15	14.21	8.44		0.00	$192.38 m			-1.26	
barrons	tecua	2.56%	10.41	10.09	+0.26	25,796	10.94	10.09				18.48 million		$191.56 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	2.562%	10.410	10.090	0.260	25,796	10.940	10.090		14.21	8.44	13.402mil		192.780mil			-0.860	
boston-com	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
bostonmerchant	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
business-insider	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
chron	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
cio-com	tecua	+2.56%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938		140m				
cnn-money	tecua	+2.56%today&rsquo;s change	10.41data as of 4:00pm et	10.09	+0.26	25,796	10.94	10.09	10.15				nm	$139.5m				
easystockalterts	tecua	2.58%	10.41	10.09	+0.26	25796	10.94	10.09	10.15	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	2.56%	10.4100	10.0900	0.2600	25,796	10.9400	10.0900	10.1500	14.2100	8.4400	13,402,000	nm	$136.03m				
finance-abc7-com	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
financial-content	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	2.6%	$10.41	10.09	0.26	25,796	10.94	10.09	10.15	14.21	8.44	13 mil		140 mil	0.0	0.00		
finviz	tecua	2.56%	10.41			25,796			10.15	-26.74%	23.34%	18.48m		192.38m			-1.38	
fool	tecua	+2.56%	$10.41	$10.09	0.26	25,796	$10.94	$10.09	$10.15	$14.21	$8.44		0.00	$192.37m				
foxbusiness	tecua		$10.41		+0.26	25,796			$10.15									
google-finance	tecua	(2.56%)	10.41	10.09	+0.26	25,796.00	10.94	10.09		14.21	8.44	18.48m		192.37m			-1.38	
howthemarketworks	tecua	2.562%	10.41	10.09	0.26	25,796	10.94	10.09	10.15									
hpcwire	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
insidestocks	tecua	+2.56%	10.41	10.09	+0.26	25700	10.94	10.09										
investopedia	tecua	+2.56 %	$10.41	10.09	+0.26				10.15									
investorguide	tecua	+2.56%	10.41		+0.26		10.94	10.09		14.21	8.44			192.4m			-1.261	
marketintellisearch	tecua	2.56 %	$10.41	$10.09	0.26	31.40k	$10.94	$10.09	$10.15			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+2.56%	$10.41	open: 10.09	+0.26	2,286	$10.94	$10.09	$10.15	$14.21	$8.44			$191.56m				
minyanville	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
msn-money	tecua	+2.56%	10.41	10.09	+0.26	25,796	10.94	10.09	10.15	14.21	8.44	18.48 mil	-8.13	186.81 mil			-1.26	
nasdaq-com	tecua	2.56%	$ 10.41	$ 10.09	0.26	25,796	$ 10.94	$ 10.09	$ 10.15	$ 14.21	$ 8.44	13,402,000		$ 139,514,820	12.61 %	$1.280000	$ -1.26	
optimum	tecua	+2.56%	10.41 ( 4:30 pm edt)	10.09	+0.26	25,796	10.94	10.09	10.15	14.21	8.44	13.40m		139.5m			-1.37	
paidcontent	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
pc-quote	tecua	2.56%	10.41	10.09	0.26	25,796	10.94	10.09	10.15	14.21	8.44	13,067,272	-7.92969	136,030,000				
personal-wealth-biz	tecua	+2.56%	10.41	10.09		25,796	10.94	10.09	10.15	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+2.56%	10.41		+0.26	25,796												
raymond-james	tecua	2.56	10.41	10.09	0.26	25,796	10.94	10.09	10.41	14.21	8.44						-1.37	
renewable-energy-world	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
screamingmedia	tecua	+2.56%	$	open: 10.09	+0.26	2,286	$10.94	$10.09	$10.15	$14.21	$8.44			$191.56m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+2.56%	last trade: 10.41		change: 0.260													
smartmoney	tecua	(2.56%)	10.41	$10.09	0.26	25,796	$10.94	$10.09	$10.15	$14.21	$8.44			136,000	0.00%	$0.32		
stocknod	tecua	+2.562%	10.41 usd	10.09	+0.2600	25,796	10.94	10.09	10.15	14.21	8.440	13,401,938						
stockpickr	tecua	2.56%	$10.41 0.26 | 2.56%	10.09	0.26	25.80k	10.94	10.09	10.15	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	2.46%	10.40		+0.25													
streetinsider-com	tecua	2.56%	10.41	$10.09	+0.26	25,796	$10.94	$10.09	$10.15	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.41	10.09	+0.26	25796	10.94	10.09										
thestree	tecua	2.56%	$10.41	10.09	0.26	25796	10.94	10.09	10.15	-14.21	8.44	1.8479684e7		1.39916233e8				
tickerspy	tecua	2.56%	$10.41	10.09	+0.26	25,796	10.94	10.09	10.15	14.21	8.44		-7.9	187.5m	0.00%	$0.00		
tmx-quotemedia	tecua	2.56%	10.410	10.090	0.260	25,796	10.940	10.090	10.150	14.210	8.440	18,479,684		192,373,510			-1.24	
updown	tecua	2.56%	$10.41	$10.09	$0.26	25,796	$10.94	$10.09	$10.15	$14.21	$8.44			$188m				
wallstreetsurvivor	tecua	2.56%	10.41	10.09	0.26	25,796	10.94	10.09		14.21	8.44			$136m			-3.07	
yahoo-finance	tecua	2.56%	10.41	10.09	0.26	25,796	10.94	10.09	10.15	14.21	8.44			192.37m			-1.26	
ycharts-com	tecua	+2.46%	10.40		+0.25					14.21	8.44			192.19m	0.00%		-1.26	
zacks	tecua	(2.56%)	10.41		0.26	vol.  25,796	10.94	10.09		14.21	8.44			187.57 m	0.00	0.00	-.75	
advfn	acet	-3.10	6.25	6.34	-0.2	228754	6.41	6.25										
barchart	acet	-3.10%	6.25	6.34	-0.20	240,795	6.41	6.25	6.45	9.34	5.18		13.38	$166.38 m	2.99%	$0.20	+0.37	
barrons	acet	3.10%	6.25	6.34	-0.20	228,754	6.41	6.25				25.22 million		$178.09 million	3.20%	$0.1		
bloomberg	acet	-3.101%	6.250	6.340	-0.200	228,754	6.410	6.250		9.47	5.31	26.620mil	12.500	166.372mil	3.200	0.100 regular cash	0.500	
boston-com	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
bostonmerchant	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
business-insider	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
chron	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
cio-com	acet	-3.10%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606	16.89	166m	3	0.2		
cnn-money	acet	-3.10%	6.25	6.34	-0.20	228,754	6.41	6.25	6.45				16.9	$166.4m	3.20%			
easystockalterts	acet	-3.15%	6.25	6.34	-0.20	228754	6.41	6.25	6.45	9.47	5.31		16.89				0.37	
eresearch-fidelity-com	acet	-3.10%	6.2500	6.3400	-0.2000	228,754	6.4100	6.2500	6.4500	9.4700	5.3100	26,620,000	17.43	$171.70m	3.10%	$0.100000		
finance-abc7-com	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
financial-content	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-3.1%	$6.25	6.34	-0.20	228,754	6.41	6.25	6.45	9.47	5.31	27 mil		166 mil	3.2	0.20		
finviz	acet	-3.10%	6.25			228,754			6.45	-33.08%	20.72%	26.62m	16.89	166.38m		0.20	0.37	
fool	acet	-3.10%	$6.25	$6.34	-0.20	228,754	$6.41	$6.25	$6.45	$9.47	$5.31		18.10	$166.37m	3.90%	0.20		
foxbusiness	acet		$6.25		-0.20	228,754			$6.45									
google-finance	acet	(-3.10%)	6.25	6.34	-0.20	228,754.00	6.41	6.25		9.47	5.31	26.62m	16.77	166.37m	3.20	0.10	0.37	
howthemarketworks	acet	-3.101%	6.25	6.34	-0.2	228,754	6.41	6.25	6.45									
hpcwire	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
insidestocks	acet	-3.10%	6.25	6.34	-0.20	228700	6.41	6.25										
investopedia	acet	-3.10 %	$6.25	6.34	-0.20				6.45									
investorguide	acet	-3.10%	6.25		-0.20		6.41	6.25		9.47	5.31		17.11	166.4m			0.377	
marketintellisearch	acet	-3.1 %	$6.25	$6.34	-0.20	232.80k	$6.34	$6.25	$6.45			26.62m	17.43	0.17b	3.1 %		0.37	
marketwatch	acet	-3.10%	$6.34	open: 6.34	-0.20	2,200	$6.41	$6.25	$6.45	$9.47	$5.31		17.16	$178.09m	3.20%	0.10	0.36	
minyanville	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
msn-money	acet	-3.10%	6.25	6.34	-0.20	228,754	6.41	6.25	6.45	9.47	5.31	26.62 mil	16.45	171.7 mil	3.10%	0.20	0.37	
nasdaq-com	acet	3.1%	$ 6.25	$ 6.34	0.20	228,754	$ 6.41	$ 6.25	$ 6.45	$ 9.47	$ 5.31	26,620,000	16.89	$ 166,375,000	3.1 %	$0.200000	$ 0.37	
optimum	acet	-3.10%	6.25 ( 4:30 pm edt)	6.34	-0.20	228,754	6.41	6.25	6.45	9.47	5.31	26.62m	16.9	166.4m	3.20	0.20	0.37	
paidcontent	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
pc-quote	acet	-2.95%	6.26	6.34	-0.19	228,754	6.41	6.25	6.45	9.47	5.31	27,427,955	16.97368	171,699,000		0.1		
personal-wealth-biz	acet	-3.10%	6.25	6.34	-0.20	228,754	6.41	6.25	6.45	9.47	5.31		17.11		3.10	0.20	0.377	
predictwallstreet	acet	-3.10%	6.25		-0.20	228,754												
raymond-james	acet	-3.10	6.25	6.34	-0.20	228,754	6.41	6.25	6.25	9.47	5.31		16.45				0.38	
renewable-energy-world	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
screamingmedia	acet	-3.10%	$	open: 6.34	-0.20	2,200	$6.41	$6.25	$6.45	$9.47	$5.31		17.16	$178.09m	3.20%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-3.10%	last trade: 6.25		change: -0.200								p/e ratio: 17.11					
smartmoney	acet	(-3.10%)	6.25	$6.34	-0.20	228,754	$6.41	$6.25	$6.45	$9.47	$5.31			171,700	3.10%	$0.10		
stocknod	acet	-3.101%	6.250 usd	6.340	-0.2000	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606						
stockpickr	acet	-3.10%	$6.25 -0.20 | -3.10%	6.34	-0.20	228.75k	6.41	6.25	6.45	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	-2.95%	6.26		-0.19													
streetinsider-com	acet	3.1%	6.25	$6.34	-0.2	228,754	$6.41	$6.25	$6.45	$9.47	$5.31		16.89				$0.37	
thecramerreport	acet		6.25	6.34	-0.20	228754	6.41	6.25										
thestree	acet	-3.1%	$6.25	6.34	-0.2	228754	6.41	6.25	6.45	-9.47	5.31	2.6619606e7		1.78085164e8				
tickerspy	acet	-3.10%	$6.25	6.34	-0.20	228,754	6.41	6.25	6.45	9.47	5.31		17.0	171.6m	3.10%	$0.10		
tmx-quotemedia	acet	-3.10%	6.250	6.340	-0.200	228,754	6.410	6.250	6.450	9.470	5.310	26,619,606	17.40	166,372,538	3.200	0.100 usd	0.37	
updown	acet	-3.10%	$6.25	$6.34	-$0.20	226,554	$6.41	$6.25	$6.45	$9.47	$5.31		17.01	$172m				
wallstreetsurvivor	acet	-3.10%	6.25	6.34	-0.20	228,754	6.41	6.25		9.47	5.31		17.40	$172m	3.10%	0.20 -	0.26	
yahoo-finance	acet	3.10%	6.25	6.34	0.20	228,754	6.41	6.25	6.45	9.47	5.31		16.58	166.37m	3.00%	0.20	0.38	
ycharts-com	acet	-6.43%	6.26		-0.43					9.47	5.31		16.92	166.64m	3.10%		0.37	
zacks	acet	(-3.10%)	6.25		-0.20	vol.  228,754	6.41	6.25		9.47	5.31		12.9	171.70 m	3.10	0.20	.5	
advfn	rhi	-0.42	25.82	25.8	-0.11	1394104	26.07	25.77										
barchart	rhi	-0.42%	25.82	25.80	-0.11	1,394,104	26.07	25.77	25.93	33.94	20.86		46.81	$3.80 b	2.1%	$0.56	+0.57	
barrons	rhi	0.42%	25.82	25.80	-0.11	1.394m	26.07	25.77				144.03 million		$3.92 billion	2.17%	$0.14		
bloomberg	rhi	-0.424%	25.820	25.800	-0.110	1,394,104	26.070	25.770		34.26	21.16	146.831mil	45.298	3,791.164mil	2.091	0.140 regular cash	0.570	
boston-com	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
bostonmerchant	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
business-insider	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
chron	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
cio-com	rhi	-0.42%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510	45.30	4b	2.1	0.56		
cnn-money	rhi	-0.42%	25.82	25.80	-0.11	1,393,804	26.07	25.77	25.93				45.3	$3.8b	2.17%			
easystockalterts	rhi	-0.43%	25.82	25.80	-0.11	1394104	26.07	25.77	25.93	34.26	21.16		45.30				0.57	
eresearch-fidelity-com	rhi	-0.42%	25.8200	25.8000	-0.1100	1,394,104	26.0700	25.7700	25.9300	34.2600	21.1600	146,831,000	45.49	$3.81b	2.16%	$0.140000		
finance-abc7-com	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
financial-content	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-0.4%	$25.82	25.80	-0.11	1,394,104	26.07	25.77	25.93	34.26	21.16	147 mil	45.3	4 bil	2.2	0.56	0.57	
finviz	rhi	-0.42%	25.82			1,394,104			25.93	-23.91%	23.80%	146.83m	45.30	3.79b		0.56	0.57	
fool	rhi	-0.42%	$25.82	$25.80	-0.11	1,393,959	$26.07	$25.77	$25.93	$34.26	$21.16		46.80	$3.79b	1.80%	0.56		
foxbusiness	rhi		$25.82		-0.11	1,396,799			$25.93									
google-finance	rhi	(-0.42%)	25.82	25.80	-0.11	1.39m	26.07	25.77		34.26	21.16	146.83m	45.08	3.79b	2.17	0.14	0.57	
howthemarketworks	rhi	-0.424%	25.82	25.8	-0.11	1,394,104	26.07	25.77	25.93									
hpcwire	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
insidestocks	rhi	-0.42%	25.82	25.80	-0.11	1393959	26.07	25.77					price earnings ratio: 45.30					
investopedia	rhi	-0.42 %	$25.82	25.80	-0.11				25.93									
investorguide	rhi	-0.42%	25.82		-0.11		25.98			34.26	21.16		45.17	3.791b			0.574	
marketintellisearch	rhi	-0.42 %	$25.82	$25.80	-0.11	1409.80k	$26.07	$25.77	$25.93			146.83m	45.49	3.81b	2.16 %		0.57	
marketwatch	rhi	-0.42%	$25.82	open: 25.80	-0.11	47,145	$26.07	$25.77	$25.93	$34.26	$21.16		45.27	$3.92b	2.17%	0.14	0.57	
minyanville	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
msn-money	rhi	-0.42%	25.82	25.80	-0.11	1.39 mil	26.07	25.77	25.93	34.26	21.16	146.83 mil	45.30	3.81 bil	2.16%	0.56	0.57	
nasdaq-com	rhi	0.42%	$ 25.82		0.11	1,394,104	$ 26.07	$ 25.77	$ 25.93	$ 34.26	$ 21.16	146,831,000	45.3	$ 3,791,176,420	2.16 %	$0.560000	$ 0.57	
optimum	rhi	-0.42%	25.82 ( 4:15 pm edt)	25.80	-0.11	1,394,104	26.07	25.77	25.93	34.26	21.16	146.83m	45.3	3.8b	2.17	0.56	0.57	
paidcontent	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
pc-quote	rhi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rhi	-0.42%	25.82	25.80	-0.11	1,396,799	26.07	25.77	25.93	34.26	21.16		45.17		2.08	0.54	0.574	
predictwallstreet	rhi	-0.42%	25.82		-0.11	1,394,104												
raymond-james	rhi	-0.42	25.82	25.80	-0.11	1,394,104	26.07	25.77	25.82	34.26	21.16		45.30				0.57	
renewable-energy-world	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
screamingmedia	rhi	-0.42%	$	open: 25.80	-0.11	47,145	$26.07	$25.77	$25.93	$34.26	$21.16		45.27	$3.92b	2.17%	0.14	0.57	
scroli	rhi	-0.42%	rhi 25.82	25.80	-0.11	1,139,414	26.07	25.77	25.93	34.26	21.16		45.08				0.57	
simple-stock-quotes	rhi	-0.42%	last trade: 25.82		change: -0.110								p/e ratio: 45.17					
smartmoney	rhi	(-0.42%)	25.82	$25.80	-0.11	1,394,104	$26.07	$25.77	$25.93	$34.26	$21.16			3,807,300	2.16%	$0.14		
stocknod	rhi	-0.4242%	25.82 usd	25.80	-0.1100	1,394,104	26.07	25.77	25.93	34.26	21.16	146,830,510						
stockpickr	rhi	-0.42%	$25.82 -0.11 | -0.42%	25.86	-0.11	1.39m	26.07	25.77	25.93	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	-0.42%	25.82		-0.11													
streetinsider-com	rhi	0.42%	25.82	$25.80	-0.11	1,394,104	$26.07	$25.77	$25.93	$34.26	$21.16		45.30				$0.57	
thecramerreport	rhi		25.82	25.80	-0.11	1394104	26.07	25.77										
thestree	rhi	-0.42%	$25.82	25.86	-0.11	1394104	26.07	25.77	25.93	-34.26	21.16	1.4683051e8		3.917438007e9				
tickerspy	rhi	-0.42%	$25.82	25.80	-0.11	1,394,104	26.07	25.77	25.93	34.26	21.16		45.5	3.8b	2.16%	$0.14		
tmx-quotemedia	rhi	-0.42%	25.820	25.800	-0.110	1,396,799	26.070	25.770	25.930	34.260	21.160	146,830,510	45.50	3,791,163,768	2.160	0.140 usd	0.57	
updown	rhi	-0.42%	$25.82	$25.80	-$0.11	1,356,759	$26.07	$25.77	$25.93	$34.26	$21.16		44.82	$3.80b				
wallstreetsurvivor	rhi	-0.42%	25.82	25.80	-0.11	1,394,104	26.07	25.77		34.26	21.16		45.50	$4b	2.20%	0.52 -	0.44	
yahoo-finance	rhi	0.42%	25.82	25.80	0.11	1,394,104	26.07	25.77	25.93	34.26	21.16		44.98	3.79b	2.10%	0.56	0.57	
ycharts-com	rhi	-0.42%	25.82		-0.11					34.26	21.16		45.30	3.80b	2.11%		0.57	
zacks	rhi	(-0.42%)	25.82		-0.11	vol.  1,393,804	26.07	25.77		34.26	21.16		45.49	3.81 b	2.16	0.56	.57	
advfn	nxst	-4.35	7.7	8.02	-0.35	52370	8.13	7.63										
barchart	nxst	-4.35%	7.70	8.02	-0.35	52,370	8.13	7.63	8.05	9.26	3.64		0.00	$219.07 m			-0.17	
barrons	nxst	4.35%	7.70	8.02	-0.35	52,370	8.13	7.63				28.43 million		$243.54 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-4.348%	7.700	8.020	-0.350	52,370	8.130	7.630		9.26	3.64	15.039mil	192.500	219.068mil			0.040	
boston-com	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
bostonmerchant	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
business-insider	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
chron	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
cio-com	nxst	-4.35%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839		116m				
cnn-money	nxst	-4.35%today&rsquo;s change	7.70data as of 3:59pm et	8.02	-0.35	52,370	8.13	7.63	8.05				nm	$115.8m				
easystockalterts	nxst	-4.36%	7.70	8.02	-0.35	52370	8.13	7.63	8.05	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-4.35%	7.7000	8.0200	-0.3500	52,370	8.1300	7.6300	8.0500	9.2601	3.6400	28,450,000	nm	$229.02m				
finance-abc7-com	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
financial-content	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	-4.3%	$7.70	8.02	-0.35	52,370	8.13	7.63	8.05	9.26	3.64	15 mil		116 mil	0.0	0.00	-0.17	
finviz	nxst	-4.35%	7.70			52,370			8.05	-16.85%	111.54%	28.45m		219.06m			-0.17	
fool	nxst	-4.35%	$7.70	$8.02	-0.35	52,370	$8.13	$7.63	$8.05	$9.26	$3.64		0.00	$219.07m				
foxbusiness	nxst		$7.70		-0.35	52,370			$8.05									
google-finance	nxst	(-4.35%)	7.70	8.02	-0.35	52,370.00	8.13	7.63		9.26	3.64	28.45m		219.07m			-0.17	
howthemarketworks	nxst	-4.348%	7.7	8.02	-0.35	52,370	8.13	7.63	8.05									
hpcwire	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
insidestocks	nxst	-4.35%	7.70	8.02	-0.35	52370	8.13	7.63										
investopedia	nxst	-4.35 %	$7.70	8.02	-0.35				8.05									
investorguide	nxst	-4.35%	7.70		-0.35		8.13	7.63		9.26	3.64			219.1m			-0.157	
marketintellisearch	nxst	-4.35 %	$7.70	$8.00	-0.35	51.90k	$8.02	$7.63	$8.05			28.45m	0.00	0.23b	0.0 %		-0.17	
marketwatch	nxst	-4.35%	$7.70	open: 8.02	-0.35	1,301	$8.13	$7.63	$8.05	$9.26	$3.64			$243.54m				
minyanville	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
msn-money	nxst	-4.35%	7.70	8.02	-0.35	52,370	8.13	7.63	8.05	9.26	3.64	28.45 mil	-51.33	229.03 mil			-0.17	
nasdaq-com	nxst	4.35%	$ 7.70	$ 8.02	0.35	52,370	$ 8.13	$ 7.63	$ 8.05	$ 9.2601	$ 3.64	15,039,000		$ 115,800,300			$ -0.17	
optimum	nxst	-4.35%	7.70 ( 4:30 pm edt)	8.02	-0.35	52,370	8.13	7.63	8.05	9.26	3.64	15.04m		115.8m			-0.15	
paidcontent	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
pc-quote	nxst	-4.35%	7.7	8.02	-0.35	52,370	8.13	7.63	8.05	9.26	3.64	15,722,597	-53.66667	121,064,000				
personal-wealth-biz	nxst	-4.35%	7.70	8.00	-0.35	52,370	8.13	7.63	8.05	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-4.35%	7.70		-0.35	52,370												
raymond-james	nxst	-4.35	7.70	8.02	-0.35	52,370	8.13	7.63	7.70	9.26	3.64						-0.16	
renewable-energy-world	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
screamingmedia	nxst	-4.35%	$	open: 8.02	-0.35	52,370	$8.13	$7.63	$8.05	$9.26	$3.64			$243.54m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-4.35%	last trade: 7.70		change: -0.350													
smartmoney	nxst	(-4.35%)	7.70	$8.02	-0.35	52,370	$8.13	$7.63	$8.05	$9.26	$3.64			121,100	0.00%	$0.00		
stocknod	nxst	-4.348%	7.700 usd	8.020	-0.3500	52,370	8.130	7.630	8.050	9.260	3.640	15,038,839						
stockpickr	nxst	-4.35%	$7.70 -0.35 | -4.35%	8.02	-0.35	52.37k	8.13	7.63	8.05	9.26	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	-3.73%	7.75		-0.30													
streetinsider-com	nxst	4.35%	7.70	$8.02	-0.35	52,370	$8.13	$7.63	$8.05	$9.26	$3.64						$-0.15	
thecramerreport	nxst		7.70	8.00	-0.35	52370	8.13	7.63										
thestree	nxst	-4.35%	$7.7	8.02	-0.35	52370	8.13	7.63	8.05	-9.26	3.64	2.8450427e7		1.2888285e8				
tickerspy	nxst	-4.35%	$7.70	8.02	-0.35	52,370	8.13	7.63	8.05	9.26	3.64		-53.7	229.0m	0.00%	$0.00		
tmx-quotemedia	nxst	-4.35%	7.700	8.020	-0.350	52,370	8.130	7.630	8.050	9.260	3.640	28,450,427		219,068,288			-0.15	
updown	nxst	-4.35%	$7.70	$8.02	-$0.35	52,370	$8.13	$7.63	$8.05	$9.26	$3.64			$229m				
wallstreetsurvivor	nxst	-4.35%	7.70	8.02	-0.35	52,370	8.13	7.63		9.26	3.64			$121m			-0.06	
yahoo-finance	nxst	4.35%	7.70	8.00	0.35	52,370	8.13	7.63	8.05	9.26	3.64			219.06m			-0.16	
ycharts-com	nxst	-9.57%	7.75		-0.82					9.26	3.64			220.49m	0.00%		-0.17	
zacks	nxst	(-4.35%)	7.70		-0.35	vol.  52,370	8.13	7.63		9.26	3.64			229.03 m	0.00	0.00	-.14	
advfn	hees	-0.22	13.7	13.6	-0.03	95604	13.87	13.6										
barchart	hees	-0.22%	13.70	13.60	-0.03	98,551	13.87	13.60	13.73	20.40	6.60		0.00	$479.91 m			-0.57	
barrons	hees			13.60		95,604	13.87	13.60				34.67 million		$503.00 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-0.218%	13.700	13.600	-0.030	95,604	13.870	13.600		20.40	6.60	35.028mil		479.886mil			-0.570	
boston-com	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
bostonmerchant	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
business-insider	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
chron	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
cio-com	hees	-0.22%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170		480m				
cnn-money	hees	-0.22%today&rsquo;s change	13.70data as of 4:00pm et	13.60	-0.03	95,604	13.87	13.60	13.73				nm	$479.9m				
easystockalterts	hees	-0.22%	13.70	13.60	-0.03	95604	13.87	13.60	13.73	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-0.22%	13.7000	13.6000	-0.0300	95,604	13.8700	13.6000	13.7300	20.4000	6.6000	35,028,000	nm	$480.93m				
finance-abc7-com	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
financial-content	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-0.2%	$13.70	13.60	-0.03	95,604	13.87	13.60	13.73	20.40	6.60	35 mil		480 mil	0.0	0.00	-0.57	
finviz	hees	-0.22%	13.70			95,604			13.73	-32.84%	107.58%	35.03m		480.96m			-0.57	
fool	hees	-0.22%	$13.70	$13.60	-0.03	95,604	$13.87	$13.60	$13.73	$20.40	$6.60		0.00	$479.89m				
foxbusiness	hees		$13.70		-0.03	95,604			$13.73									
google-finance	hees	(-0.22%)	13.70	13.60	-0.03	95,604.00	13.87	13.60		20.40	6.60	35.03m		479.89m			-0.57	
howthemarketworks	hees	-0.218%	13.7	13.6	-0.03	95,604	13.87	13.6	13.73									
hpcwire	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
insidestocks	hees	-0.22%	13.70	13.60	-0.03	95604	13.87	13.60										
investopedia	hees	-0.22 %	$13.70	13.60	-0.03				13.73									
investorguide	hees	-0.22%	13.70		-0.03		13.79			20.40	6.60			475.4m			-0.57	
marketintellisearch	hees	-0.22 %	$13.70	$13.65	-0.03	94.20k	$13.87	$13.60	$13.73			35.03m	0.00	0.48b	0.0 %		-0.57	
marketwatch	hees	-0.22%	$13.70	open: 13.60	-0.03	95,604	$13.87	$13.60	$13.73	$20.40	$6.60			$503.00m				
minyanville	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
msn-money	hees	-0.22%	13.70	13.60	-0.03	95,604	13.87	13.60	13.73	20.40	6.60	35.03 mil	-24.04	480.94 mil			-0.57	
nasdaq-com	hees	0.22%	$ 13.70	$ 13.60	0.03	95,604	$ 13.87	$ 13.60	$ 13.73	$ 20.40	$ 6.60	35,028,000		$ 479,883,600			$ -0.57	
optimum	hees	-0.22%	13.70 ( 4:00 pm edt)	13.60	-0.03	95,604	13.87	13.60	13.73	20.40	6.60	35.03m		479.9m			-0.57	
paidcontent	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
pc-quote	hees	-0.22%	13.7	13.6	-0.03	95,604	13.87	13.6	13.73	20.40	6.60	35,104,701	-24.08772	480,934,000				
personal-wealth-biz	hees	-0.22%	13.70	13.65	-0.03	95,604	13.87	13.60	13.73	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-0.22%	13.70		-0.03	95,604												
raymond-james	hees	-0.22	13.70	13.60	-0.03	95,604	13.87	13.60	13.70	20.40	6.60						-0.57	
renewable-energy-world	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
screamingmedia	hees	-0.22%	$	open: 13.60	-0.03	95,604	$13.87	$13.60	$13.73	$20.40	$6.60			$503.00m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-0.22%	last trade: 13.70		change: -0.030													
smartmoney	hees	(-0.22%)	13.70	$13.60	-0.03	95,604	$13.87	$13.60	$13.73	$20.40	$6.60			480,900	0.00%	$0.00		
stocknod	hees	-0.2185%	13.70 usd	13.60	-0.0300	95,604	13.87	13.60	13.73	20.40	6.600	35,028,170						
stockpickr	hees	-0.22%	$13.70 -0.03 | -0.22%	13.60	-0.03	95.60k	13.87	13.60	13.73	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	-0.15%	13.71		-0.02													
streetinsider-com	hees	0.22%	13.70	$13.60	-0.03	95,604	$13.87	$13.60	$13.73	$20.40	$6.60						$-0.57	
thecramerreport	hees		13.70	13.65	-0.03	95604	13.87	13.60										
thestree	hees	-0.22%	$13.7	13.6	-0.03	95604	13.87	13.6	13.73	-20.4	6.6	3.502817e7		5.03004521e8				
tickerspy	hees	-0.22%	$13.70	13.60	-0.03	95,604	13.87	13.60	13.73	20.40	6.60		-24.1	480.9m	0.00%	$0.00		
tmx-quotemedia	hees	-0.22%	13.700	13.600	-0.030	95,604	13.870	13.600	13.730	20.400	6.600	35,028,170		479,885,929			-0.57	
updown	hees	-0.22%	$13.70	$13.60	-$0.03	95,604	$13.87	$13.60	$13.73	$20.40	$6.60			$481m				
wallstreetsurvivor	hees	-0.22%	13.70	13.60	-0.03	95,604	13.87	13.60		20.40	6.60			$481m			-0.73	
yahoo-finance	hees	0.22%	13.70	13.65	0.03	95,604	13.87	13.60	13.73	20.40	6.60			475.38m			-0.57	
ycharts-com	hees	-4.59%	13.71		-0.66					20.40	6.60			480.26m	0.00%		-0.57	
zacks	hees	(-0.22%)	13.70		-0.03	vol.  95,604	13.87	13.60		20.40	6.60			480.93 m	0.00	0.00	-.57	
advfn	revu	-0.94	0.2099	0.2191	-0.002	203315	0.2191	0.2										
barchart	revu	unch	0.21	0.22	unch	209,815	0.22	0.20	0.21	2.51	0.18		0.00	$11.24 m			-1.09	
barrons	revu	0.94%	0.2099	0.2191	-0.002	203,315	0.2191	0.20				46.87 million		$11.55 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	-0.944%	0.210	0.219	-0.002	203,315	0.219	0.200		2.51	0.18	54.291mil		11.396mil			-0.960	
boston-com	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
bostonmerchant	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
business-insider	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
chron	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
cio-com	revu	-0.94%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177		11m				
cnn-money	revu	-0.94%today&rsquo;s change	0.2099data as of 3:52pm et	0.21	-0.002	203,315	0.22	0.20	0.21				nm	$11.4m				
easystockalterts	revu	0.00%	0.21	0.22	+0.00	203315	0.22	0.20	0.21	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	-0.94%	0.2099	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.5100	0.1761	54,291,000	nm	$11.50m				
finance-abc7-com	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
financial-content	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	-0.9%	$0.21	0.22	-0.00	203,315	0.22	0.20	0.21	2.51	0.17	54 mil		11 mil	0.0	0.00	-1.10	
finviz	revu	-0.05%	0.21			203,315			0.21	-91.64%	16.61%	54.29m		11.40m			-1.07	
fool	revu	-0.94%	$0.21	$0.22	0.00	203,315	$0.22	$0.20	$0.21	$2.51	$0.18		0.00	$11.40m				
foxbusiness	revu		$0.21		-0.00	203,315			$0.21									
google-finance	revu	(-0.90%)	0.210	0.22	-0.002	203,315.00	0.22	0.20		2.51	0.18	54.29m		11.40m			-1.07	
howthemarketworks	revu	-0.944%	0.2099	0.2191	-0.002	203,315	0.2191	0.2	0.2119									
hpcwire	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
insidestocks	revu	-0.05%	0.21	0.22	-0.00	203315	0.22	0.20										
investopedia	revu	-0.05 %	$0.21	0.22	0.00				0.21									
investorguide	revu	-0.90%	0.21	0.2121	-0.0019			0.20		2.62	0.18			11.4m			-1.094	
marketintellisearch	revu	0.0 %	$0.21	$0.21	0.00	202.10k	$0.22	$0.20	$0.21			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	-0.90%	$0.21	open: 0.22	-0.0019	203,315	$0.22	$0.20	$0.21	$2.51	$0.18			$12.38m				
minyanville	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
msn-money	revu	-0.94%	0.21	0.22	0.00	203,315	0.22	0.20	0.21	2.51	0.18	54.29 mil	-0.21	11.5 mil			-1.10	
nasdaq-com	revu	0.94%	$ 0.2099	$ 0.2191	0.002	203,315	$ 0.2191	$ 0.20	$ 0.2119	$ 2.51	$ 0.1761	53,520,000		$ 11,233,848			$ -1.09	
optimum	revu	-0.94%	0.21 ( 4:30 pm edt)	0.22	-0.00	203,315	0.22	0.20	0.21	2.51	0.18	54.29m		11.4m			-1.06	
paidcontent	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.2099	0.2191	-0.00	203,315	0.2191	0.2	0.2119	2.51	0.18	54,834,207	-0.21414	11,510,000				
personal-wealth-biz	revu	-0.94%	0.2099	0.2121	-0.002	203,315	0.2191	0.20	0.2119	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	-0.94%	0.21		0.00	203,315												
raymond-james	revu	-0.94	0.21	0.22	0.00	203,315	0.22	0.20	0.21	2.51	0.18						-1.06	
renewable-energy-world	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
screamingmedia	revu	-0.94%	$	open: 0.22	-0.0020	400	$0.22	$0.20	$0.21	$2.51	$0.18			$11.55m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	-0.94%	last trade: 0.21		change: -0.002													
smartmoney	revu	(-0.94%)	0.21	$0.22	-0.00	203,315	$0.22	$0.20	$0.21	$2.51	$0.18			11,500	0.00%	$0.00		
stocknod	revu	-0.9438%	0.2099 usd	0.2191	-0.0020	203,315	0.2191	0.2000	0.2119	2.510	0.1761	54,291,177						
stockpickr	revu	-0.94%	$0.21 0.00 | -0.94%	0.22	0.00	203.32k	0.22	0.20	0.21	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	-2.33%	0.21		-0.00													
streetinsider-com	revu	-0%	0.21	$0.22		203,315	$0.22	$0.20	$0.21	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2099	0.2121	-0.002	203315	0.2191	0.20										
thestree	revu	-0.94%	$0.21	0.22	0.0	203315	0.22	0.2	0.21	-2.51	0.18	5.4291177e7		1.150973e7				
tickerspy	revu	-0.94%	$0.21	0.22	-0.00	203,315	0.22	0.20	0.21	2.51	0.18		-0.2	11.4m	0.00%	$0.00		
tmx-quotemedia	revu	-0.94%	0.210	0.219	-0.002	203,315	0.219	0.200	0.212	2.510	0.176	54,291,177		11,395,718			-1.08	
updown	revu	0.00%	$0.21	$0.22	$0.00	203,315	$0.22	$0.20	$0.21	$2.51	$0.18			$12m				
wallstreetsurvivor	revu	-0.94%	0.21	0.22	0.00	203,315	0.22	0.20		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	0.94%	0.21	0.21	0.00	203,315	0.22	0.20	0.21	2.51	0.18			11.40m			-1.09	
ycharts-com	revu	-3.21%	0.21		-0.01					2.51	0.18			10.98m	0.00%		-1.01	
zacks	revu		0.21			vol.  203,315	0.22	0.20		2.51	0.18			11.50 m	0.00	0.00	-.93	
advfn	bio	0.08	119.04	118.36	0.1	35724	119.7	118.09										
barchart	bio	+0.08%	119.04	118.36	+0.10	35,724	119.70	118.09	118.94	126.98	80.00		18.98	$3.32 b			+6.51	
barrons	bio	0.08%	119.04	118.36	+0.10	35,724	119.70	118.09				28.15 million		$3.41 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	0.084%	119.040	118.360	0.100	35,724	119.700	118.090		126.98	80.00	22.845mil	18.286	3,329.930mil			6.510	
boston-com	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
bostonmerchant	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
business-insider	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
chron	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
cio-com	bio	+0.08%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116	18.29	3b				
cnn-money	bio	+0.08%	119.04	118.36	+0.10	34,952	119.70	118.09	118.94				18.3	$2.7b				
easystockalterts	bio	0.08%	119.04	118.36	+0.10	35724	119.70	118.09	118.94	126.98	80.00		18.29				6.51	
eresearch-fidelity-com	bio	0.08%	119.0400	118.3600	0.1000	35,724	119.7000	118.0900	118.9400	126.9800	80.0000	22,845,000	18.27	$2.72b				
finance-abc7-com	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
financial-content	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
finapps-forbes-com	bio	0.1%	$119.04	118.36	0.10	35,724	119.70	118.09	118.94	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	0.08%	119.04			35,724			118.94	-6.25%	38.61%	28.00m	18.27	3.33b			6.51	
fool	bio	+0.08%	$119.04	$118.36	0.10	35,724	$119.70	$118.09	$118.94	$126.98	$80.00		18.70	$3.33b				
foxbusiness	bio		$119.04		+0.10	35,724			$118.94									
google-finance	bio	(0.08%)	119.04	118.36	+0.10	35,724.00	119.70	118.09		126.98	80.00	28.00m	18.28	3.33b			6.51	
howthemarketworks	bio	0.084%	119.04	118.36	0.1	35,724	119.7	118.09	118.94									
hpcwire	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
insidestocks	bio	+0.08%	119.04	118.36	+0.10	35724	119.70	118.09					price earnings ratio: 18.29					
investopedia	bio	+0.08 %	$119.04	118.36	+0.10				118.94									
investorguide	bio	+0.08%	119.04	120.37	+0.10		119.42	118.70		126.98	85.88		18.28	3.333b			6.505	
marketintellisearch	bio	0.08 %	$119.04	$118.36	0.10	26.30k	$119.70	$118.09	$118.94			28.00m	18.27	3.33b	0.0 %		6.51	
marketwatch	bio	+0.08%	$119.04	open: 118.36	+0.10	772	$119.70	$118.09	$118.94	$126.98	$80.00		18.40	$3.41b			6.47	
minyanville	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
msn-money	bio	+0.08%	119.04	118.36	+0.10	35,724	119.70	118.09	118.94	126.98	80.00	28.00 mil	18.29	3.34 bil			6.51	
nasdaq-com	bio	0.08%	$ 119.04		0.10	35,724	$ 119.70	$ 118.09	$ 118.94	$ 126.98	$ 80	22,845,000	18.29	$ 2,719,468,800			$ 6.51	
optimum	bio	+0.08%	119.04 ( 4:15 pm edt)	118.36	+0.10	35,724	119.70	118.09	118.94	126.98	80.00	22.85m	18.3	2.7b			6.51	
paidcontent	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
pc-quote	bio	0.08%	119.04	118.36	0.10	35,724	119.7	118.09	118.94	126.98	80.00	22,825,809	18.27035	2,717,184,000				
personal-wealth-biz	bio	+0.08%	119.04	118.36		35,724	119.70	118.09	118.94	126.98	85.88		18.28			0.00	6.505	
predictwallstreet	bio	+0.08%	119.04		+0.10	35,724												
raymond-james	bio	0.08	119.04	118.36	0.10	35,724	119.70	118.09	119.04	126.98	80.00		18.01				6.61	
renewable-energy-world	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
screamingmedia	bio	+0.08%	$	open: 118.36	+0.10	772	$119.70	$118.09	$118.94	$126.98	$80.00		18.40	$3.41b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	+0.08%	last trade: 119.04		change: 0.100								p/e ratio: 18.28					
smartmoney	bio	(0.08%)	119.04	$118.36	0.10	35,724	$119.70	$118.09	$118.94	$126.98	$80.00			2,717,200	0.00%	$0.00		
stocknod	bio	+0.0841%	119.04 usd	118.36	+0.1000	35,724	119.70	118.09	118.94	126.98	80.00	22,845,116						
stockpickr	bio	0.08%	$119.04 0.10 | 0.08%	118.37	0.10	35.72k	119.70	118.09	118.94	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	0.08%	119.03		+0.09													
streetinsider-com	bio	0.08%	119.04	$118.36	+0.10	35,724	$119.70	$118.09	$118.94	$126.98	$80.00		18.29				$6.51	
thecramerreport	bio		119.04	118.36	+0.10	35724	119.70	118.09										
thestree	bio	0.08%	$119.04	118.37	0.1	35724	119.7	118.09	118.94	-126.98	80.0	2.8001789e7		2.778651459e9				
tickerspy	bio	0.08%	$119.04	118.36	+0.10	35,724	119.70	118.09	118.94	126.98	80.00		18.3	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	0.08%	119.040	118.360	0.100	35,724	119.700	118.090	118.940	126.980	80.000	28,001,789	18.30	3,333,332,963			6.51	
updown	bio	0.08%	$119.04	$118.36	$0.10	34,952	$119.70	$118.09	$118.94	$126.98	$80.00		17.97	$3.33b				
wallstreetsurvivor	bio	0.08%	119.04	118.36	0.10	35,724	119.70	118.09		126.98	80.00		18.30	$3b			6.59	
yahoo-finance	bio	0.08%	119.04	118.36	0.10	35,724	119.70	118.09	118.94	126.98	83.71		18.30	3.33b			6.51	
ycharts-com	bio	+0.08%	119.03		+0.09					126.98	80.00		17.98	3.32b	0.00%		6.62	
zacks	bio	(0.08%)	119.04		0.10	vol.  35,624	119.70	118.09		126.98			18.56	3.33 b	0.00	0.00	6.41	
advfn	ntct	0.00	16.72	16.7	0.0	658115	17.09	16.65										
barchart	ntct	unch	16.72	16.70	unch	661,375	17.09	16.65	16.72	27.83	13.50		18.64	$706.09 m			+0.87	
barrons	ntct	0.00%	16.72	16.70	0.00	658,115	17.09	16.65				42.97 million		$714.59 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct		16.720	16.700		661,375	17.090	16.650		27.83	13.50	42.586mil	19.000	712.035mil			0.880	
boston-com	ntct	0.00%	16.72 usd	16.70	+0.00	661,375	17.09	16.65	16.72	27.83	13.50	42,585,817						
bostonmerchant	ntct	0.00%	16.72 usd	16.70	+0.00	661,375	17.09	16.65	16.72	27.83	13.50	42,585,817						
business-insider	ntct	0.00%	16.72 usd	16.70	+0.00	661,375	17.09	16.65	16.72	27.83	13.50	42,585,817						
chron	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
cio-com	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817	19.22	712m				
cnn-money	ntct	0.00%	16.72	17.08	0.00	658,191	17.08	16.65	16.72				19.2	$712.0m				
easystockalterts	ntct	0.00%	16.72	16.70	+0.00	658115	17.09	16.65	16.72	27.83	13.50		19.22				0.87	
eresearch-fidelity-com	ntct	0.00%	16.7200	16.7000	0.0000	658,115	17.0900	16.6500	16.7200	27.8300	13.5000	42,586,000	19.22	$712.04m				
finance-abc7-com	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
financial-content	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	0.0%	$16.72	16.70	0.00	658,115	17.09	16.65	16.72	27.83	13.50	43 mil	19.2	712 mil	0.0	0.00	0.87	
finviz	ntct	0.00%	16.72			658,115			16.72	-39.92%	23.85%	42.59m	19.22	712.10m			0.87	
fool	ntct	-0.06%	$16.72	$16.70	-0.01	658,115	$17.09	$16.65	$16.72	$27.83	$13.50		19.30	$712.03m				
foxbusiness	ntct		$16.72		0.00	661,375			$16.72									
google-finance	ntct	(0.00%)	16.72	16.70	0.00	658,115.00	17.09	16.65		27.83	13.50	42.23m	19.31	706.12m			0.87	
howthemarketworks	ntct	0%	16.72	16.7	0	657,991	17.09	16.65	16.72									
hpcwire	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
insidestocks	ntct	unch%	16.72	16.70		657991	17.09	16.65					price earnings ratio: 15.77					
investopedia	ntct		$16.72	16.70					16.72									
investorguide	ntct	0.00%	16.72	16.70	0.00		17.09	16.65		27.83	12.79		19.22	712.0m			0.87	
marketintellisearch	ntct	0.0 %	$16.72	$17.09	0.00	652.50k	$17.09	$16.70	$16.72			42.59m	19.22	0.71b	0.0 %		0.87	
marketwatch	ntct	0.00%	$16.80	open: 16.70	0.00	3,784	$17.09	$16.65	$16.72	$27.83	$13.50		19.43	$714.59m			0.86	
minyanville	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
msn-money	ntct		16.72	16.70		658,115	17.09	16.65	16.72	27.83	13.50	42.59 mil	19.22	712.03 mil			0.87	
nasdaq-com	ntct		$ 16.72	$ 16.70		658,115	$ 17.09	$ 16.65	$ 16.72	$ 27.83	$ 13.50	42,586,000	19.22	$ 712,037,920			$ 0.87	
optimum	ntct	-	16.72 ( 4:30 pm edt)	16.70	-	658,115	17.09	16.65	16.72	27.83	13.50	42.59m	19.2	712.0m			0.87	
paidcontent	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
pc-quote	ntct	0.00%	16.72	16.7	0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,999	19.21839	712,038,000				
personal-wealth-biz	ntct	0.00%	16.72	17.09		661,375	17.09	16.65	16.72	27.83	12.79		19.22			0.00	0.87	
predictwallstreet	ntct	0.00%	16.71		0.00	658,115												
raymond-james	ntct	0.00	16.72	16.70	0.00	658,115	17.09	16.65	16.72	27.83	13.50		18.79				0.89	
renewable-energy-world	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
screamingmedia	ntct	0.00%	$	open: 16.70	0.00	3,784	$17.09	$16.65	$16.72	$27.83	$13.50		19.43	$714.59m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	0.00%	last trade: 16.72		change: 0.000								p/e ratio: 19.22					
smartmoney	ntct	(0.00%)	16.72	$16.70	0.00	658,115	$17.09	$16.65	$16.72	$27.83	$13.50			712,000	0.00%	$0.00		
stocknod	ntct	0.00%	16.72 usd	16.70	+0.00	658,115	17.09	16.65	16.72	27.83	13.50	42,585,817						
stockpickr	ntct	0.00%	$16.72 0.00 | 0.00%	16.70	0.00	658.12k	17.09	16.65	16.72	27.83	13.50							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	0.00%	16.72		0.00													
streetinsider-com	ntct	-0%	16.72	$16.70		658,115	$17.09	$16.65	$16.72	$27.83	$13.50		19.22				$0.87	
thecramerreport	ntct		16.72	17.09	0.00	658115	17.09	16.65										
thestree	ntct	0.0%	$16.72	16.7	0.0	658115	17.09	16.65	16.72	-27.83	13.5	4.2585817e7		7.14590009e8				
tickerspy	ntct	0.00%	$16.72	16.70	0.00	658,115	17.09	16.65	16.72	27.83	13.50		19.2	711.5m	0.00%	$0.00		
tmx-quotemedia	ntct	0.00%	16.720	16.700	0.00	661,375	17.090	16.650	16.720	27.830	13.500	42,585,817	19.20	712,034,860			0.87	
updown	ntct	0.00%	$16.72	$16.70	$0.00	657,591	$17.09	$16.65	$16.72	$27.83	$13.50		18.79	$712m				
wallstreetsurvivor	ntct	0.00%	16.72	16.70	0.00	657,991	17.09	16.65		27.83	14.70		19.20	$712m			0.87	
yahoo-finance	ntct	0.00%	16.72	17.09	0.00	658,115	17.09	16.65	16.72	27.83	13.50		19.22	712.02m			0.87	
ycharts-com	ntct	-0.24%	16.72		-0.04					27.83	13.50		19.22	706.09m	0.00%		0.87	
zacks	ntct		16.72			vol.  658,115	17.09	16.65		27.83	13.50		18.58	712.04 m	0.00	0.00	.9	
advfn	nhi	0.55	45.99	45.63	0.25	82297	46.65	45.63										
barchart	nhi	+0.55%	45.99	45.63	+0.25	82,297	46.65	45.63	45.74	48.87	33.97		16.18	$1.27 b	5.32%	$2.46	+2.61	
barrons	nhi	0.55%	45.99	45.63	+0.25	82,297	46.65	45.63				27.73 million		$1.28 billion	5.35%	$0.62		
bloomberg	nhi	0.547%	45.990	45.630	0.250	82,297	46.650	45.630		49.55	35.85	27.710mil	20.171	1,274.365mil	5.300	0.615 regular cash	2.280	
boston-com	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
bostonmerchant	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
business-insider	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
chron	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
cio-com	nhi	+0.55%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611	20.26	1b	5.3	2.46		
cnn-money	nhi	+0.55%today&rsquo;s change	45.99data as of 4:01pm et	45.74	+0.25	82,297	46.65	45.63	45.74				20.3	$1.3b	5.35%			
easystockalterts	nhi	0.55%	45.99	45.63	+0.25	82297	46.65	45.63	45.74	49.55	35.85		20.26				2.27	
eresearch-fidelity-com	nhi	0.55%	45.9900	45.6300	0.2500	82,297	46.6500	45.6300	45.7400	49.5500	35.8500	27,710,000	20.06	$1.27b	5.33%	$0.615000		
finance-abc7-com	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
financial-content	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	0.6%	$45.99	45.63	0.25	82,297	46.65	45.63	45.74	49.55	35.85	28 mil	17.6	1 bil	5.3	2.46	2.61	
finviz	nhi	0.55%	45.99			82,297			45.74	-5.88%	35.41%	27.71m	20.17	1.27b		2.46	2.28	
fool	nhi	+0.55%	$45.99	$45.63	0.25	82,297	$46.65	$45.63	$45.74	$49.55	$35.85		17.70	$1.27b	6.60%	2.46		
foxbusiness	nhi		$45.99		+0.25	82,297			$45.74									
google-finance	nhi	(0.55%)	45.99	45.63	+0.25	82,297.00	46.65	45.63		49.55	35.85	27.71m	20.18	1.27b	5.35	0.62	2.28	
howthemarketworks	nhi	0.547%	45.99	45.63	0.25	82,297	46.65	45.63	45.74									
hpcwire	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
insidestocks	nhi	+0.55%	45.99	45.63	+0.25	82297	46.65	45.63										
investopedia	nhi	+0.55 %	$45.99	45.63	+0.25				45.74									
investorguide	nhi	+0.55%	45.99	45.87	+0.25		46.23	45.64		49.55	35.85		17.55	1.274b			2.607	
marketintellisearch	nhi	0.55 %	$45.99	$45.63	0.25	61.90k	$46.65	$45.63	$45.74			27.71m	20.06	1.27b	5.38 %		2.28	
marketwatch	nhi	+0.55%	$45.99	open: 45.63	+0.25	82,297	$46.65	$45.63	$45.74	$49.55	$35.85		19.45	$1.28b	5.35%	0.62	2.36	
minyanville	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
msn-money	nhi	+0.55%	45.99	45.63	+0.25	82,297	46.65	45.63	45.74	49.55	35.85	27.71 mil	20.26	1.27 bil	5.38%	2.46	2.62	
nasdaq-com	nhi	0.55%	$ 45.99		0.25	82,297	$ 46.65	$ 45.63	$ 45.74	$ 49.55	$ 35.85	27,710,000	17.62	$ 1,274,382,900	5.38 %	$2.460000	$ 2.61	
optimum	nhi	+0.55%	45.99 ( 4:15 pm edt)	45.63	+0.25	82,297	46.65	45.63	45.74	49.55	35.85	27.71m	20.3	1.3b	5.35	2.46	2.27	
paidcontent	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
pc-quote	nhi	0.55%	45.99	45.63	0.25	82,297	46.65	45.63	45.74	49.55	35.85	27,559,369	20.14978	1,267,455,000		0.615		
personal-wealth-biz	nhi	+0.55%	45.99	45.63		82,297	46.65	45.63	45.74	49.55	35.85		17.55		5.33	2.44	2.607	
predictwallstreet	nhi	+0.55%	45.99		+0.25	82,297												
raymond-james	nhi	0.55	45.99	45.63	0.25	82,297	46.65	45.63	45.99	49.55	35.85		20.08				2.29	
renewable-energy-world	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
screamingmedia	nhi	+0.55%	$	open: 45.63	+0.25	82,297	$46.65	$45.63	$45.74	$49.55	$35.85		19.45	$1.28b	5.35%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	+0.55%	last trade: 45.99		change: 0.250								p/e ratio: 17.55					
smartmoney	nhi	(0.55%)	45.99	$45.63	0.25	82,297	$46.65	$45.63	$45.74	$49.55	$35.85			1,267,400	5.38%	$0.62		
stocknod	nhi	+0.5466%	45.99 usd	45.63	+0.2500	82,297	46.65	45.63	45.74	49.55	35.85	27,709,611						
stockpickr	nhi	0.55%	$45.99 0.25 | 0.55%	45.63	0.25	82.30k	46.65	45.63	45.74	49.55	35.85							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	0.59%	46.01		+0.27													
streetinsider-com	nhi	0.55%	45.99	$45.63	+0.25	82,297	$46.65	$45.63	$45.74	$49.55	$35.85		20.26				$2.27	
thecramerreport	nhi		45.99	45.63	+0.25	82297	46.65	45.63										
thestree	nhi	0.55%	$45.99	45.63	0.25	82297	46.65	45.63	45.74	-49.55	35.85	2.7709611e7		1.282123701e9				
tickerspy	nhi	0.55%	$45.99	45.63	+0.25	82,297	46.65	45.63	45.74	49.55	35.85		20.1	1.2b	5.38%	$0.61		
tmx-quotemedia	nhi	0.55%	45.990	45.630	0.250	82,297	46.650	45.630	45.740	49.550	35.850	27,709,611	17.50	1,274,365,010	5.349	0.615 usd	2.61	
updown	nhi	0.55%	$45.99	$45.63	$0.25	82,297	$46.65	$45.63	$45.74	$49.55	$35.85		17.45	$1.26b				
wallstreetsurvivor	nhi	0.55%	45.99	45.63	0.25	82,297	46.65	45.63		49.55	37.33		17.50	$1b	5.40%	2.36 -	2.50	
yahoo-finance	nhi	0.55%	45.99	45.63	0.25	82,297	46.65	45.63	45.74	49.55	35.85		17.64	1.27b	5.30%	2.46	2.61	
ycharts-com	nhi	+0.59%	46.01		+0.27					49.55	35.85		17.63	1.27b	5.57%		2.61	
zacks	nhi	(0.55%)	45.99		0.25	vol.  82,297	46.65	45.63		49.55	35.85		15.99	1.27 b	5.38	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-1.10%	50.46	50.90	-0.56	297,166	51.32	50.24	51.02	55.14	30.22		37.31	$2.10 b	2.45%	$1.26	+1.92	
barrons	alex	1.10%	50.46	50.70	-0.56	296,794	51.32	50.24				41.50 million		$2.14 billion	2.50%	$0.32		
bloomberg	alex	-1.098%	50.460	50.700	-0.560	297,166	51.320	50.240		55.50	30.80	41.591mil	36.565	2,098.705mil	2.497	0.315 regular cash	1.380	
boston-com	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
bostonmerchant	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
business-insider	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
chron	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
cio-com	alex	-1.10%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465	36.57	2b	2.4	1.26		
cnn-money	alex	-1.10%	50.46	50.70	-0.56	296,294	51.32	50.24	51.02				36.6	$2.1b	2.50%			
easystockalterts	alex	-1.10%	50.46	50.70	-0.56	297166	51.32	50.24	51.02	55.50	30.80		36.57				1.38	
eresearch-fidelity-com	alex	-1.10%	50.4600	50.7000	-0.5600	297,166	51.3200	50.2400	51.0200	55.5000	30.8000	41,591,000	37.51	$2.12b	2.47%	$0.315000		
finance-abc7-com	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
finance-abc7chicago-com	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
financial-content	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
finapps-forbes-com	alex	-1.1%	$50.46	50.70	-0.56	297,166	51.32	50.24	51.02	55.50	30.80	42 mil	26.3	2 bil	2.5	1.26	1.92	
finviz	alex	-1.10%	50.46			297,166			51.02	-8.48%	69.17%	41.59m	36.71	2.12b		1.26	1.39	
fool	alex	-1.10%	$50.46	$50.70	-0.56	296,794	$51.32	$50.24	$51.02	$55.50	$30.80		26.80	$2.10b	3.80%	1.26		
foxbusiness	alex		$50.46		-0.56	297,166			$51.02									
google-finance	alex	(-1.10%)	50.46	50.70	-0.56	297,166.00	51.32	50.24		55.50	30.80	41.56m	36.35	2.10b	2.50	0.31	1.39	
howthemarketworks	alex	-1.098%	50.46	50.7	-0.56	296,794	51.32	50.24	51.02									
hpcwire	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
insidestocks	alex	-1.10%	50.46	50.90	-0.56	296794	51.32	50.24										
investopedia	alex	-1.10 %	$50.46	50.70	-0.56				51.02									
investorguide	alex	-1.08%	50.47	50.70	-0.55		50.967			55.50	30.80		26.66	2.099b			1.914	
marketintellisearch	alex	-1.1 %	$50.46	$50.70	-0.56	285.60k	$51.32	$50.24	$51.02			41.59m	36.71	2.12b	2.47 %		1.39	
marketwatch	alex	-1.10%	$50.46	open: 50.70	-0.56	3,413	$51.32	$50.24	$51.02	$55.50	$31.20		27.72	$2.14b	2.50%	0.32	1.82	
minyanville	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
msn-money	alex	-1.10%	50.46	50.70	-0.56	297,166	51.32	50.24	51.02	55.50	30.80	41.59 mil	36.57	2.12 bil	2.47%	1.26	1.93	
nasdaq-com	alex	1.1%	$ 50.46		0.56	296,794	$ 51.32	$ 50.24	$ 51.02	$ 55.50	$ 30.80	41,591,000	26.28	$ 2,098,681,860	2.47 %	$1.260000	$ 1.92	
optimum	alex	-1.10%	50.46 ( 4:03 pm edt)	50.70	-0.56	296,794	51.32	50.24	51.02	55.50	30.80	41.59m	36.6	2.1b	2.50	1.26	1.38	
paidcontent	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
pc-quote	alex	-1.10%	50.46	50.7	-0.56	297,166	51.32	50.24	51.02	55.50	30.80	42,052,576	36.97101	2,121,973,000		0.315		
personal-wealth-biz	alex	-1.10%	50.46	50.70	-0.56	297,166	51.32	50.24	51.02	55.50	30.80		26.66		2.47	1.26	1.914	
predictwallstreet	alex	-1.10%	50.46		-0.56	297,166												
raymond-james	alex	-1.10	50.46	50.70	-0.56	297,166	51.32	50.24	50.46	55.50	30.80		36.57				1.38	
renewable-energy-world	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
screamingmedia	alex	-1.10%	$	open: 50.70	-0.56	3,413	$51.32	$50.24	$51.02	$55.50	$31.20		27.72	$2.14b	2.50%	0.32	1.82	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-1.10%	last trade: 50.46		change: -0.560								p/e ratio: 26.66					
smartmoney	alex	(-1.10%)	50.46	$50.70	-0.56	297,166	$51.32	$50.24	$51.02	$55.50	$30.80			2,122,000	2.47%	$0.32		
stocknod	alex	-1.098%	50.46 usd	50.70	-0.5600	297,166	51.32	50.24	51.02	55.50	30.80	41,591,465						
stockpickr	alex	-1.10%	$50.46 -0.56 | -1.10%	51.32	-0.56	296.79k	51.32	50.24	51.02	55.50	30.80							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	-1.14%	50.44		-0.58													
streetinsider-com	alex	1.1%	50.46	$50.70	-0.56	297,166	$51.32	$50.24	$51.02	$55.50	$30.80		36.57				$1.38	
thecramerreport	alex		50.46	50.70	-0.56	297166	51.32	50.24										
thestree	alex	-1.1%	$50.46	51.32	-0.56	296794	51.32	50.24	51.02	-55.5	30.8	4.1591465e7		2.141544533e9				
tickerspy	alex	-1.10%	$50.46	50.70	-0.56	297,166	51.32	50.24	51.02	55.50	30.80		37.0	2.1b	2.47%	$0.32		
tmx-quotemedia	alex	-1.10%	50.460	50.700	-0.560	297,166	51.320	50.240	51.020	55.500	30.800	41,591,465	26.60	2,098,705,324	2.470	0.315 usd	1.92	
updown	alex	-1.10%	$50.46	$50.70	-$0.56	293,381	$51.32	$50.24	$51.02	$55.50	$30.80		26.37	$2.12b				
wallstreetsurvivor	alex	-1.10%	50.46	50.70	-0.56	296,794	51.32	50.24		55.50	31.91		26.60	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	1.10%	50.46	50.70	0.56	297,166	51.32	50.24	51.02	55.50	30.79		26.36	2.10b	2.40%	1.26	1.91	
ycharts-com	alex	-1.14%	50.44		-0.58					55.50	30.80		26.27	2.10b	2.43%		1.92	
zacks	alex	(-1.10%)	50.46		-0.56	vol.  296,666	51.32	50.24		55.50	30.79		36.97	2.12 b	2.47	1.26	1.38	
advfn	rgr	0.26	23.08	22.95	0.06	91731	23.505	22.95										
barchart	rgr	+0.26%	23.08	22.95	+0.06	91,731	23.51	22.95	23.02	23.95	12.52		16.12	$432.75 m	1.66%	$0.39	+1.45	
barrons	rgr	0.26%	23.08	22.95	+0.06	91,731	23.505	22.95				19.30 million		$441.02 million	1.68%	$0.1		
bloomberg	rgr	0.261%	23.080	22.950	0.060	91,731	23.505	22.950		24.05	12.66	18.871mil	15.917	435.543mil	1.408	0.097 regular cash	1.450	
boston-com	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
bostonmerchant	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
business-insider	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
chron	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
cio-com	rgr	+0.26%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000	16.03	436m	1.7	0.39		
cnn-money	rgr	+0.26%	23.08	22.95	+0.06	91,281	23.51	22.95	23.02				16.0	$435.5m	1.41%			
easystockalterts	rgr	0.26%	23.08	22.95	+0.06	91731	23.51	22.95	23.02	24.05	12.66		16.03				1.44	
eresearch-fidelity-com	rgr	0.26%	23.0800	22.9500	0.0600	91,731	23.5050	22.9500	23.0200	24.0500	12.6600	18,871,000	15.88	$434.41m	1.69%	$0.097000		
finance-abc7-com	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
financial-content	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	0.3%	$23.08	22.95	0.06	91,731	23.50	22.95	23.02	24.05	12.66	19 mil	16.0	436 mil	1.4	0.32	1.44	
finviz	rgr	0.26%	23.08			91,731			23.02	-3.63%	84.46%	18.87m	15.92	435.52m		0.33	1.45	
fool	rgr	+0.26%	$23.08	$22.95	0.06	91,731	$23.50	$22.95	$23.02	$24.05	$12.66		16.20	$435.54m	3.60%	0.39		
foxbusiness	rgr		$23.08		+0.06	91,731			$23.02									
google-finance	rgr	(0.26%)	23.08	22.95	+0.06	91,731.00	23.50	22.95		24.05	12.66	18.87m	15.90	435.54m	1.41	0.10	1.45	
howthemarketworks	rgr	0.261%	23.08	22.95	0.06	91,731	23.505	22.95	23.02									
hpcwire	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
insidestocks	rgr	+0.26%	23.08	22.95	+0.06	91731	23.51	22.95					price earnings ratio: 15.81					
investopedia	rgr	+0.26 %	$23.08	22.95	+0.06				23.02									
investorguide	rgr	+0.26%	23.08		+0.06		23.238			24.05	12.66		15.89	435.5m			1.449	
marketintellisearch	rgr	0.26 %	$23.08	$22.95	0.06	80.10k	$23.50	$22.95	$23.02			18.87m	15.88	0.43b	1.41 %		1.45	
marketwatch	rgr	+0.26%	$23.02	open: 22.95	+0.06	600	$23.51	$22.95	$23.02	$24.05	$12.66		15.70	$441.02m	1.68%	0.10	1.47	
minyanville	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
msn-money	rgr	+0.26%	23.08	22.95	+0.06	91,731	23.51	22.95	23.02	24.05	12.66	18.87 mil	15.92	434.41 mil	1.41%	0.33	1.45	
nasdaq-com	rgr	0.26%	$ 23.08		0.06	91,731	$ 23.505	$ 22.95	$ 23.02	$ 24.05	$ 12.66	18,871,000	15.92	$ 435,542,680	1.69 %	$0.388000	$ 1.45	
optimum	rgr	+0.26%	23.08 ( 4:15 pm edt)	22.95	+0.06	91,731	23.50	22.95	23.02	24.05	12.66	18.87m	16.0	435.5m	1.68	0.39	1.44	
paidcontent	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
pc-quote	rgr	0.26%	23.08	22.95	0.06	91,731	23.505	22.95	23.02	24.05	12.66	18,821,941	15.87586	434,410,000		0.097		
personal-wealth-biz	rgr	+0.26%	23.08	22.95		91,731	23.505	22.95	23.02	24.05	12.66		15.89		1.41	0.325	1.449	
predictwallstreet	rgr	+0.26%	23.08		+0.06	91,731												
raymond-james	rgr	0.26	23.08	22.95	0.06	91,731	23.51	22.95	23.08	24.05	12.66		15.70				1.47	
renewable-energy-world	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
screamingmedia	rgr	+0.26%	$	open: 22.95	+0.06	600	$23.51	$22.95	$23.02	$24.05	$12.66		15.70	$441.02m	1.68%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+0.26%	last trade: 23.08		change: 0.060								p/e ratio: 15.89					
smartmoney	rgr	(0.26%)	23.08	$22.95	0.06	91,731	$23.50	$22.95	$23.02	$24.05	$12.66			434,400	1.69%	$0.10		
stocknod	rgr	+0.2606%	23.08 usd	22.95	+0.0600	91,731	23.50	22.95	23.02	24.05	12.66	18,871,000						
stockpickr	rgr	0.26%	$23.08 0.06 | 0.26%	23.00	0.06	91.73k	23.50	22.95	23.02	24.05	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	0.26%	23.08		+0.06													
streetinsider-com	rgr	0.26%	23.08	$22.95	+0.06	91,731	$23.51	$22.95	$23.02	$24.05	$12.66		16.03				$1.44	
thecramerreport	rgr		23.08	22.95	+0.06	91731	23.505	22.95										
thestree	rgr	0.26%	$23.08	23.0	0.06	91731	23.5	22.95	23.02	-24.05	12.66	1.8871e7		4.4101527e8				
tickerspy	rgr	0.26%	$23.08	22.95	+0.06	91,731	23.50	22.95	23.02	24.05	12.66		15.9	434.4m	1.69%	$0.10		
tmx-quotemedia	rgr	0.26%	23.080	22.950	0.060	91,731	23.505	22.950	23.020	24.050	12.660	18,871,000	16.00	435,542,680	1.681	0.097 usd	1.44	
updown	rgr	0.26%	$23.08	$22.95	$0.06	91,031	$23.51	$22.95	$23.02	$24.05	$12.66		15.64	$434m				
wallstreetsurvivor	rgr	0.26%	23.08	22.95	0.06	91,731	23.51	22.95		24.05	12.66		16.00	$434m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	0.26%	23.08	22.95	0.06	91,731	23.50	22.95	23.02	24.05	12.66		15.93	435.54m	1.70%	0.39	1.45	
ycharts-com	rgr	+0.26%	23.08		+0.06					24.05	12.66		15.92	432.75m	1.99%		1.45	
zacks	rgr	(0.26%)	23.08		0.06	vol.  91,281	23.51	22.95		24.05	12.66		15.88	434.41 m	1.69	0.39	1.45	
advfn	mlnk	-0.66	4.49	4.51	-0.03	127282	4.56	4.42										
barchart	mlnk	-0.66%	4.49	4.51	-0.03	123,183	4.56	4.42	4.52	6.41	4.20		0.00	$196.62 m			-1.51	
barrons	mlnk	0.44%	4.50	4.51	-0.02	112,599	4.56	4.42				44.10 million		$203.31 million		$0.91		
bloomberg	mlnk	-0.664%	4.490	4.510	-0.030	127,282	4.560	4.420		6.41	4.20	43.816mil		196.732mil	20.343	0.913 special cash	-0.720	
boston-com	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
business-insider	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
chron	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
cio-com	mlnk	-0.66%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576		197m				
cnn-money	mlnk	-0.44%	4.50	4.51	-0.02	112,599	4.56	4.42	4.52				nm	$197.2m				
easystockalterts	mlnk	-0.67%	4.49	4.51	-0.03	127282	4.56	4.42	4.52	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	-0.66%	4.4900	4.5100	-0.0300	127,282	4.5600	4.4200	4.5200	7.4400	4.2000	43,816,000	nm	$198.05m				
finance-abc7-com	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
financial-content	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	-0.7%	$4.49	4.51	-0.03	127,282	4.56	4.42	4.52	7.44	4.20	44 mil		197 mil	0.0	0.00		
finviz	mlnk	-0.66%	4.49			127,282			4.52	-39.65%	6.90%	43.82m		198.07m			-1.51	
fool	mlnk	-0.66%	$4.49	$4.51	-0.03	126,482	$4.56	$4.42	$4.52	$7.44	$4.20		0.00	$196.73m				
foxbusiness	mlnk		$4.49		-0.03	127,282			$4.52									
google-finance	mlnk	(-0.66%)	4.49	4.51	-0.03	127,282.00	4.56	4.42		7.44	4.20	43.82m		196.73m	null	null	-1.51	
howthemarketworks	mlnk	-0.664%	4.49	4.51	-0.03	127,282	4.56	4.42	4.52									
hpcwire	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
insidestocks	mlnk	-0.66%	4.49	4.51	-0.03	120883	4.56	4.42										
investopedia	mlnk	-0.66 %	$4.49	4.51	-0.03				4.52									
investorguide	mlnk	-0.44%	4.50	4.50	-0.02			4.48		7.83	4.69			194.9m			-1.505	
marketintellisearch	mlnk	-0.66 %	$4.49	$4.50	-0.03	124.90k	$4.51	$4.42	$4.52			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	-0.44%	$4.49	open: 4.51	-0.02	1,296	$4.56	$4.42	$4.52	$7.44	$4.20			$203.31m		0.91		
minyanville	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
msn-money	mlnk	-0.66%	4.49	4.51	-0.03	127,282	4.56	4.42	4.52	7.44	4.20	43.82 mil	-3.01	198.05 mil			-1.51	
nasdaq-com	mlnk	0.66%	$ 4.49	$ 4.51	0.03	127,282	$ 4.56	$ 4.42	$ 4.52	$ 7.44	$ 4.20	43,793,000		$ 196,630,570			$ -1.51	
optimum	mlnk	-0.66%	4.49 ( 4:00 pm edt)	4.51	-0.03	126,982	4.56	4.42	4.52	7.44	4.20	43.82m		196.7m			-1.49	
paidcontent	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
pc-quote	mlnk	-0.44%	4.5	4.51	-0.02	127,282	4.56	4.42	4.52	7.44	4.20	44,010,733	-3.03356	198,048,000		0.9134		
personal-wealth-biz	mlnk	-0.66%	4.49	4.50	-0.03	127,282	4.56	4.42	4.52	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	-0.66%	4.49		-0.03	127,282												
raymond-james	mlnk	-0.66	4.49	4.51	-0.03	127,282	4.56	4.42	4.49	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
screamingmedia	mlnk	-0.44%	$	open: 4.51	-0.02	1,296	$4.56	$4.42	$4.52	$7.44	$4.20			$203.31m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	-0.66%	last trade: 4.49		change: -0.030													
smartmoney	mlnk	(-0.66%)	4.49	$4.51	-0.03	127,282	$4.56	$4.42	$4.52	$7.44	$4.20			198,000	0.00%	$0.91		
stocknod	mlnk	-0.6637%	4.490 usd	4.510	-0.0300	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576						
stockpickr	mlnk	-0.66%	$4.49 -0.03 | -0.66%	4.51	-0.03	127.28k	4.56	4.42	4.52	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	-0.44%	4.50		-0.02													
streetinsider-com	mlnk	0.66%	4.49	$4.51	-0.03	127,282	$4.56	$4.42	$4.52	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.49	4.50	-0.03	127282	4.51	4.42										
thestree	mlnk	-0.66%	$4.49	4.51	-0.03	127282	4.56	4.42	4.52	-7.44	4.2	4.3815576e7		2.03304273e8				
tickerspy	mlnk	-0.66%	$4.49	4.51	-0.03	127,282	4.56	4.42	4.52	7.44	4.20		-3.0	198.0m	0.00%	$0.91		
tmx-quotemedia	mlnk	-0.66%	4.490	4.510	-0.030	127,282	4.560	4.420	4.520	7.440	4.200	43,815,576		196,731,936			-1.49	
updown	mlnk	-0.66%	$4.49	$4.51	-$0.03	125,986	$4.56	$4.42	$4.52	$7.44	$4.20			$198m				
wallstreetsurvivor	mlnk	-0.66%	4.49	4.51	-0.03	127,282	4.56	4.42		7.44	4.20			$198m			-0.40	
yahoo-finance	mlnk	0.66%	4.49	4.50	0.03	127,282	4.56	4.42	4.52	7.44	4.20			194.43m			-1.51	
ycharts-com	mlnk	-0.44%	4.50		-0.02					7.44	4.20			197.06m	0.00%		-1.49	
zacks	mlnk	(-0.66%)	4.49		-0.03	vol.  127,282	4.56	4.42		7.44	4.20			198.05 m	0.00	0.00	-.28	
advfn	onxx	-2.97	34.67	35.29	-1.06	1199970	35.62	34.07										
barchart	onxx	-2.97%	34.67	35.29	-1.06	1,199,970	35.62	34.07	35.73	45.90	20.00		0.00	$2.19 b			-1.94	
barrons	onxx	2.97%	34.67	35.29	-1.06	1.200m	35.62	34.07				62.62 million		$2.32 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-2.967%	34.670	35.290	-1.060	1,199,970	35.620	34.070		45.90	20.00	63.355mil		2,196.532mil			-0.390	
boston-com	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
bostonmerchant	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
business-insider	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
chron	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
cio-com	onxx	-2.97%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402		2b				
cnn-money	onxx	-2.97%	34.67	35.29	-1.06	1,195,668	35.62	34.07	35.73				nm	$2.2b				
easystockalterts	onxx	-3.00%	34.67	35.29	-1.06	1199970	35.62	34.07	35.73	45.90	20.00						-1.94	
eresearch-fidelity-com	onxx	-2.97%	34.6700	35.2900	-1.0600	1,199,970	35.6200	34.0700	35.7300	45.9000	20.0000	63,355,000	nm	$2.26b				
finance-abc7-com	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
finance-abc7chicago-com	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
financial-content	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
finapps-forbes-com	onxx	-3.0%	$34.67	35.29	-1.06	1,199,970	35.62	34.07	35.73	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-2.97%	34.67			1,199,970			35.73	-24.47%	73.35%	63.36m		2.26b			-1.94	
fool	onxx	-2.97%	$34.67	$35.29	-1.06	1,199,970	$35.62	$34.07	$35.73	$45.90	$20.00		0.00	$2.20b				
foxbusiness	onxx		$34.67		-1.06	1,199,970			$35.73									
google-finance	onxx	(-2.97%)	34.67	35.29	-1.06	1.20m	35.62	34.07		45.90	20.00	63.36m		2.20b			-1.94	
howthemarketworks	onxx	-2.967%	34.67	35.29	-1.06	1,196,568	35.62	34.07	35.73									
hpcwire	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
insidestocks	onxx	-2.97%	34.67	35.29	-1.06	1199970	35.62	34.07					price earnings ratio: 173.35					
investopedia	onxx	-2.97 %	$34.67	35.29	-1.06				35.73									
investorguide	onxx	-2.97%	34.67		-1.06		35.62	34.07		45.90	19.54			2.197b			-1.941	
marketintellisearch	onxx	-2.97 %	$34.67	$35.21	-1.06	1189.60k	$35.62	$34.07	$35.73			63.36m	0.00	2.26b	0.0 %		-1.94	
marketwatch	onxx	-2.97%	$34.67	open: 35.29	-1.06	5,825	$35.62	$34.07	$35.73	$45.90	$20.00			$2.32b				
minyanville	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
msn-money	onxx	-2.97%	34.67	35.29	-1.06	1.2 mil	35.62	34.07	35.73	45.90	20.00	63.36 mil	-17.87	2.26 bil			-1.94	
nasdaq-com	onxx	2.97%	$ 34.67	$ 35.29	1.06	1,199,970	$ 35.62	$ 34.07	$ 35.73	$ 45.90	$ 20	63,355,000		$ 2,196,517,850			$ -1.94	
optimum	onxx	-2.97%	34.67 ( 4:30 pm edt)	35.29	-1.06	1,199,970	35.62	34.07	35.73	45.90	20.00	63.36m		2.2b			-1.94	
paidcontent	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
pc-quote	onxx	-2.97%	34.67	35.29	-1.06	1,199,970	35.62	34.07	35.73	45.90	20.00	65,292,019	-18.41753	2,263,674,000				
personal-wealth-biz	onxx	-2.97%	34.67	35.21	-1.06	1,199,970	35.62	34.07	35.73	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	-2.97%	34.67		-1.06	1,199,970												
raymond-james	onxx	-2.97	34.67	35.29	-1.06	1,199,970	35.62	34.07	34.67	45.90	20.00						-1.94	
renewable-energy-world	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
screamingmedia	onxx	-2.97%	$	open: 35.29	-1.06	5,825	$35.62	$34.07	$35.73	$45.90	$20.00			$2.32b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-2.97%	last trade: 34.67		change: -1.060													
smartmoney	onxx	(-2.97%)	34.67	$35.29	-1.06	1,199,970	$35.62	$34.07	$35.73	$45.90	$20.00			2,263,700	0.00%	$0.00		
stocknod	onxx	-2.967%	34.67 usd	35.29	-1.060	1,199,970	35.62	34.07	35.73	45.90	20.00	63,355,402						
stockpickr	onxx	-2.97%	$34.67 -1.06 | -2.97%	35.29	-1.06	1.20m	35.62	34.07	35.73	45.90	20.00							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	-2.97%	34.67		-1.06													
streetinsider-com	onxx	2.97%	34.67	$35.29	-1.06	1,199,970	$35.62	$34.07	$35.73	$45.90	$20.00						$-1.94	
thecramerreport	onxx		34.67	35.21	-1.06	1199970	35.62	34.07										
thestree	onxx	-2.97%	$34.67	35.29	-1.06	1199970	35.62	34.07	35.73	-45.9	20.0	6.3355402e7		2.317540605e9				
tickerspy	onxx	-2.97%	$34.67	35.29	-1.06	1,199,970	35.62	34.07	35.73	45.90	20.00		-18.4	2.2b	0.00%	$0.00		
tmx-quotemedia	onxx	-2.97%	34.670	35.290	-1.060	1,199,970	35.620	34.070	35.730	45.900	20.000	63,355,402		2,196,531,787			-1.94	
updown	onxx	-2.97%	$34.67	$35.29	-$1.06	1,194,037	$35.62	$34.07	$35.73	$45.90	$20.00			$2.26b				
wallstreetsurvivor	onxx	-2.97%	34.67	35.29	-1.06	1,196,568	35.62	34.07		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	2.97%	34.67	35.21	1.06	1,199,970	35.62	34.07	35.73	45.90	20.00			2.20b			-1.94	
ycharts-com	onxx	-2.97%	34.67		-1.06					45.90	20.00			2.19b	0.00%		-1.94	
zacks	onxx	(-2.97%)	34.67		-1.06	vol.  1,199,970	35.62	34.07		45.90				2.26 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
bostonmerchant	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
business-insider	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
chron	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
cio-com	spec	-1.59%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.77	+0.00	475395	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
financial-content	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	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																	
hpcwire	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	1.33 %	$6.86	$6.69	0.09	387.20k	$7.10	$6.69	$6.77						%			
marketwatch	spec	-1.59%	0.62	open: 0.60	-0.01	28,982	0.63	0.59	0.63	0.86	0.59			23.07m				
minyanville	spec	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	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	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	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	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	0.6300	0.8600	0.5900	36,619,505						
screamingmedia	spec	-1.59%		open: 0.60	-0.01	28,982	0.63	0.59	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	-1.587%	0.6200 eur	0.6000	-0.0100	28,982	0.6300	0.5900	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	$6.77		475,395	$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	-			-		- -											
ycharts-com	spec	+0.00%	20.01		+0.00					20.04	11.16							
zacks	spec					vol.  0												
advfn	qcor	0.15	26.96	26.51	0.04	659670	27.32	26.19										
barchart	qcor	+0.15%	26.96	26.85	+0.04	659,670	27.32	26.19	26.92	28.04	8.89		45.43	$1.68 b			+0.59	
barrons	qcor	0.15%	26.96	26.51	+0.04	659,670	27.32	26.19				64.74 million		$1.71 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	0.149%	26.960	26.510	0.040	659,670	27.320	26.190		28.04	8.89	61.655mil	44.933	1,662.207mil			0.600	
boston-com	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
bostonmerchant	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
business-insider	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
chron	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
cio-com	qcor	+0.15%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282	46.48	2b				
cnn-money	qcor	+0.15%	26.96	26.51	+0.04	659,670	27.32	26.19	26.92				46.5	$1.7b				
easystockalterts	qcor	0.15%	26.96	26.51	+0.04	659670	27.32	26.19	26.92	28.04	8.89		46.48				0.58	
eresearch-fidelity-com	qcor	0.15%	26.9600	26.5100	0.0400	659,670	27.3200	26.1900	26.9200	28.0400	8.8900	61,675,000	45.63	$1.66b				
finance-abc7-com	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
finance-abc7chicago-com	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
financial-content	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
finapps-forbes-com	qcor	0.2%	$26.96	26.51	0.04	659,670	27.32	26.19	26.92	28.04	8.89	62 mil	45.7	2 bil	0.0	0.00	0.59	
finviz	qcor	0.15%	26.96			659,670			26.92	-3.85%	203.26%	61.68m	45.69	1.66b			0.59	
fool	qcor	+0.15%	$26.96	$26.51	0.04	659,670	$27.32	$26.19	$26.92	$28.04	$8.89		47.80	$1.66b				
foxbusiness	qcor		$26.96		+0.04	659,670			$26.92									
google-finance	qcor	(0.15%)	26.96	26.51	+0.04	659,670.00	27.32	26.19		28.04	8.89	61.65m	45.59	1.66b			0.59	
howthemarketworks	qcor	0.149%	26.96	26.51	0.04	659,670	27.32	26.19	26.92									
hpcwire	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
insidestocks	qcor	+0.15%	26.96	26.85	+0.04	659670	27.32	26.19					price earnings ratio: 42.13					
investopedia	qcor	+0.15 %	$26.96	26.51	+0.04				26.92									
investorguide	qcor	+0.15%	26.96		+0.04		27.32	26.50		24.93	8.89		45.63	1.677b			0.59	
marketintellisearch	qcor	0.15 %	$26.96	$26.73	0.04	648.80k	$27.32	$26.51	$26.92			61.68m	45.63	1.66b	0.0 %		0.59	
marketwatch	qcor	+0.15%	$26.95	open: 26.51	+0.04	4,668	$27.32	$26.19	$26.92	$28.04	$8.89		45.85	$1.71b			0.59	
minyanville	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
msn-money	qcor	+0.15%	26.96	26.51	+0.04	659,670	27.32	26.19	26.92	28.04	8.89	61.68 mil	45.69	1.66 bil			0.59	
nasdaq-com	qcor	0.15%	$ 26.96	$ 26.85	0.04	659,670	$ 27.32	$ 26.19	$ 26.92	$ 28.04	$ 8.89	61,675,000	45.69	$ 1,662,758,000			$ 0.59	
optimum	qcor	+0.15%	26.96 ( 4:30 pm edt)	26.51	+0.04	659,670	27.32	26.19	26.92	28.04	8.89	61.68m	46.5	1.7b			0.58	
paidcontent	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
pc-quote	qcor	0.15%	26.96	26.51	0.04	659,670	27.32	26.19	26.92	28.04	8.89	61,608,457	45.62712	1,660,964,000				
personal-wealth-biz	qcor	+0.15%	26.96	26.73		659,670	27.32	26.19	26.92	24.93	8.89		45.63			0.00	0.59	
predictwallstreet	qcor	+0.15%	26.96		+0.04	659,670												
raymond-james	qcor	0.15	26.96	26.51	0.04	659,670	27.32	26.19	26.96	28.04	8.89		43.48				0.62	
renewable-energy-world	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
screamingmedia	qcor	+0.15%	$	open: 26.51	+0.04	4,668	$27.32	$26.19	$26.92	$28.04	$8.89		45.85	$1.71b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+0.15%	last trade: 26.96		change: 0.040								p/e ratio: 45.63					
smartmoney	qcor	(0.15%)	26.96	$26.51	0.04	659,670	$27.32	$26.19	$26.92	$28.04	$8.89			1,660,300	0.00%	$0.00		
stocknod	qcor	+0.1486%	26.96 usd	26.51	+0.0400	659,670	27.32	26.19	26.92	28.04	8.890	61,675,282						
stockpickr	qcor	0.15%	$26.96 0.04 | 0.15%	26.51	0.04	659.67k	27.32	26.19	26.92	28.04	8.89							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	0.17%	26.96		+0.04													
streetinsider-com	qcor	0.15%	26.96	$26.51	+0.04	659,670	$27.32	$26.19	$26.92	$28.04	$8.89		46.48				$0.58	
thecramerreport	qcor		26.96	26.73	+0.04	659670	27.32	26.19										
thestree	qcor	0.15%	$26.96	26.51	0.04	659670	27.32	26.19	26.92	-28.04	8.89	6.1675282e7		1.709022064e9				
tickerspy	qcor	0.15%	$26.96	26.51	+0.04	659,670	27.32	26.19	26.92	28.04	8.89		45.6	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	0.15%	26.960	26.510	0.040	659,670	27.320	26.190	26.920	28.040	8.890	61,675,282	46.40	1,662,765,603			0.58	
updown	qcor	0.15%	$26.96	$26.85	$0.04	655,002	$27.32	$26.19	$26.92	$28.04	$8.89		43.55	$1.66b				
wallstreetsurvivor	qcor	0.15%	26.96	26.51	0.04	659,670	27.32	26.19		28.04	9.33		46.40	$2b			0.54	
yahoo-finance	qcor	0.15%	26.96	26.73	0.04	659,670	27.32	26.19	26.92	28.04	8.89		45.69	1.68b			0.59	
ycharts-com	qcor	+0.17%	26.96		+0.04					27.71	8.89		45.70	1.68b	0.00%		0.59	
zacks	qcor	(0.15%)	26.96		0.04	vol.  659,670	27.32	26.19		28.04	8.89		44.13	1.66 b	0.00	0.00	.61	
advfn	rev	-0.65	18.47	18.33	-0.12	119018	18.9	18.25										
barchart	rev	-0.65%	18.47	18.33	-0.12	119,018	18.90	18.25	18.59	19.30	8.97		13.20	$963.76 m			+6.41	
barrons	rev	0.65%	18.47	18.33	-0.12	119,018	18.90	18.25				52.30 million		$977.78 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	-0.646%	18.470	18.330	-0.120	119,018	18.900	18.250		19.30	9.22	49.051mil	12.916	958.629mil			1.430	
boston-com	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
bostonmerchant	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
business-insider	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
chron	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
cio-com	rev	-0.65%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628	2.881	906m				
cnn-money	rev	-0.65%	18.47	18.33	-0.12	119,018	18.90	18.25	18.59				2.9	$906.0m				
easystockalterts	rev	-0.65%	18.47	18.33	-0.12	119018	18.90	18.25	18.59	19.30	9.22		2.88				6.41	
eresearch-fidelity-com	rev	-0.65%	18.4700	18.3300	-0.1200	119,018	18.9000	18.2500	18.5900	19.3000	9.2200	52,176,000	2.90	$969.95m				
finance-abc7-com	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
finance-abc7chicago-com	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
financial-content	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
finapps-forbes-com	rev	-0.6%	$18.47	18.33	-0.12	119,018	18.90	18.25	18.59	19.30	9.22	52 mil	2.9	964 mil	0.0	0.00	6.41	
finviz	rev	-0.65%	18.47			119,018			18.59	-4.30%	100.33%	52.18m	2.88	963.76m			6.41	
fool	rev	-0.65%	$18.47	$18.33	-0.12	119,018	$18.90	$18.25	$18.59	$19.30	$9.22		2.90	$963.68m				
foxbusiness	rev		$18.47		-0.12	119,018			$18.59									
google-finance	rev	(-0.65%)	18.47	18.33	-0.12	119,018.00	18.90	18.25		19.30	9.22	51.90m	2.88	958.63m			6.41	
howthemarketworks	rev	-0.646%	18.47	18.33	-0.12	119,018	18.9	18.25	18.59									
hpcwire	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
insidestocks	rev	-0.65%	18.47	18.33	-0.12	119018	18.90	18.25					price earnings ratio: 14.78					
investopedia	rev	-0.65 %	$18.47	18.33	-0.12				18.59									
investorguide	rev	-0.54%	18.49		-0.10		18.82			19.30	9.22		2.90	964.7m			6.416	
marketintellisearch	rev	-0.65 %	$18.47	$18.33	-0.12	117.60k	$18.90	$18.25	$18.59			52.18m	2.90	0.97b	0.0 %		6.41	
marketwatch	rev	-0.65%	$18.59	open: 18.33	-0.12	200	$18.90	$18.25	$18.59	$19.30	$9.22		2.88	$977.78m			6.41	
minyanville	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
msn-money	rev	-0.65%	18.47	18.33	-0.12	119,018	18.90	18.25	18.59	19.30	9.22	52.18 mil	2.88	969.94 mil			6.42	
nasdaq-com	rev	0.65%	$ 18.47		0.12	119,018	$ 18.90	$ 18.25	$ 18.59	$ 19.30	$ 9.22	49,051,000	2.88	$ 905,971,970			$ 6.41	
optimum	rev	-0.65%	18.47 ( 4:15 pm edt)	18.33	-0.12	119,018	18.90	18.25	18.59	19.30	9.22	49.05m	2.9	906.0m			6.41	
paidcontent	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
pc-quote	rev	-0.65%	18.47	18.33	-0.12	119,018	18.9	18.25	18.59	19.30	9.22	49,369,686	2.90016	911,858,000				
personal-wealth-biz	rev	-0.65%	18.47	18.33	-0.12	119,018	18.90	18.25	18.59	19.30	9.22		2.90			0.00	6.416	
predictwallstreet	rev	-0.65%	18.47		-0.12	119,018												
raymond-james	rev	-0.65	18.47	18.33	-0.12	119,018	18.90	18.25	18.47	19.30	9.22		2.86				6.46	
renewable-energy-world	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
screamingmedia	rev	-0.65%	$	open: 18.33	-0.12	200	$18.90	$18.25	$18.59	$19.30	$9.22		2.88	$977.78m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	-0.65%	last trade: 18.47		change: -0.120								p/e ratio: 2.9					
smartmoney	rev	(-0.65%)	18.47	$18.33	-0.12	119,018	$18.90	$18.25	$18.59	$19.30	$9.22			911,900	0.00%	$0.00		
stocknod	rev	-0.6455%	18.47 usd	18.33	-0.1200	119,018	18.90	18.25	18.59	19.30	9.220	49,050,628						
stockpickr	rev	-0.65%	$18.47 -0.12 | -0.65%	18.33	-0.12	119.02k	18.90	18.25	18.59	19.30	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	-0.70%	18.46		-0.13													
streetinsider-com	rev	0.65%	18.47	$18.33	-0.12	119,018	$18.90	$18.25	$18.59	$19.30	$9.22		2.88				$6.41	
thecramerreport	rev		18.47	18.33	-0.12	119018	18.90	18.25										
thestree	rev	-0.65%	$18.47	18.33	-0.12	119018	18.9	18.25	18.59	-19.3	9.22	5.2175628e7		9.19208769e8				
tickerspy	rev	-0.65%	$18.47	18.33	-0.12	119,018	18.90	18.25	18.59	19.30	9.22		2.9	969.9m	0.00%	$0.00		
tmx-quotemedia	rev	-0.65%	18.470	18.330	-0.120	119,018	18.900	18.250	18.590	19.300	9.220	52,175,628	2.90	963,683,849			6.42	
updown	rev	-0.65%	$18.47	$18.33	-$0.12	118,818	$18.90	$18.25	$18.59	$19.30	$9.22		2.88	$970m				
wallstreetsurvivor	rev	-0.65%	18.47	18.33	-0.12	119,018	18.90	18.25		19.30	9.22		2.90	$912m			6.26	
yahoo-finance	rev	0.65%	18.47	18.33	0.12	119,018	18.90	18.25	18.59	19.30	9.22		2.88	963.67m			6.42	
ycharts-com	rev	-0.70%	18.46		-0.13					19.30	9.22		2.88	963.24m	0.00%		6.42	
zacks	rev	(-0.65%)	18.47		-0.12	vol.  119,018	18.90	18.25		19.30	9.22		13.09	969.95 m	0.00	0.00	1.42	
advfn	bmc	-1.99	54.09	55.22	-1.1	1488251	55.3	54.07										
barchart	bmc	-1.99%	54.09	55.29	-1.10	1,211,606	55.30	54.07	55.19	56.55	34.47		22.83	$9.66 b			+2.47	
barrons	bmc	1.99%	54.09	55.22	-1.10	1.486m	55.30	54.07				182.40 million		$9.88 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-1.993%	54.090	55.220	-1.100	1,488,251	55.300	54.070		56.55	34.47	176.858mil	24.256	9,566.249mil			2.230	
boston-com	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
bostonmerchant	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
business-insider	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
chron	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
cio-com	bmc	-1.99%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067	21.64	10b				
cnn-money	bmc	-1.99%today&rsquo;s change	54.09data as of 4:00pm et	55.22	-1.10	1,485,648	55.30	54.07	55.19				21.6	$9.5b				
easystockalterts	bmc	-1.99%	54.09	55.22	-1.10	1393168	55.30	54.07	55.19	56.55	34.47		21.64				2.50	
eresearch-fidelity-com	bmc	-1.99%	54.0900	55.2200	-1.1000	1,488,251	55.3000	54.0700	55.1900	56.5500	34.4700	175,929,000	22.08	$9.71b				
finance-abc7-com	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
financial-content	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-2.0%	$54.09	55.22	-1.10	1,488,251	55.30	54.07	55.19	56.55	34.47	176 mil	21.6	10 bil	0.0	0.00	2.50	
finviz	bmc	-1.99%	54.09			1,485,648			55.19	-4.35%	56.92%	175.93m	22.08	9.71b			2.50	
fool	bmc	-1.99%	$54.09	$55.22	-1.10	1,485,548	$55.30	$54.07	$55.19	$56.55	$34.47		22.50	$9.57b				
foxbusiness	bmc		$54.09		-1.10	1,488,641			$55.19									
google-finance	bmc	(-1.99%)	54.09	55.22	-1.10	1.49m	55.30	54.07		56.55	34.47	175.93m	21.63	9.52b			2.50	
howthemarketworks	bmc	-1.993%	54.09	55.22	-1.1	1,483,951	55.3	54.07	55.19									
hpcwire	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
insidestocks	bmc	-1.99%	54.09	55.29	-1.10	1144074	55.30	54.07					price earnings ratio: 17.97					
investopedia	bmc	-2.01 %	$54.08	55.22	-1.11				55.19									
investorguide	bmc	-1.99%	54.09		-1.10			54.07		55.24	34.24		22.08	9.566b			2.50	
marketintellisearch	bmc	-1.9 %	$54.14	$55.22	-1.05	1357.60k	$55.30	$54.07	$55.19			175.93m	22.08	9.71b	0.0 %		2.50	
marketwatch	bmc	-1.99%	$54.08	open: 55.22	-1.10	45,193	$55.30	$54.07	$55.19	$56.55	$34.47		21.61	$9.88b			2.50	
minyanville	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
msn-money	bmc	-1.99%	54.09	55.22	-1.10	1.49 mil	55.30	54.07	55.19	56.55	34.47	175.93 mil	16.29	9.71 bil			2.50	
nasdaq-com	bmc	1.99%	$ 54.09	$ 55.22	1.10	1,488,251	$ 55.30	$ 54.07	$ 55.19	$ 56.55	$ 34.47	176,858,000	21.9	$ 9,566,249,220			$ 2.47	
optimum	bmc	-2.01%	54.08 ( 3:55 pm edt)	55.22	-1.11	1,335,378	55.30	54.08	55.19	56.55	34.47	175.93m	21.6	9.5b			2.50	
paidcontent	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
pc-quote	bmc	-1.99%	54.09	55.22	-1.10	1,528,041	55.3	54.07	55.19	56.55	34.47	179,506,767	16.62349	9,709,521,000				
personal-wealth-biz	bmc	-1.99%	54.09	55.29	-1.10	1,488,641	55.30	54.07	55.19	55.24	34.24		22.08			0.00	2.50	
predictwallstreet	bmc	-1.99%	54.09		-1.10	1,488,251												
raymond-james	bmc	-1.99	54.09	55.22	-1.10	1,488,251	55.30	54.07	54.09	56.55	34.47		21.21				2.55	
renewable-energy-world	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
screamingmedia	bmc	-1.99%	$	open: 55.22	-1.10	45,193	$55.30	$54.07	$55.19	$56.55	$34.47		21.61	$9.88b			2.50	
scroli	bmc	-1.99%	bmc 54.09	55.22	-1.10	1,271,846	55.30	54.07	55.19	56.55	34.47		21.63				2.50	
simple-stock-quotes	bmc	-1.99%	last trade: 54.09		change: -1.100								p/e ratio: 22.08					
smartmoney	bmc	(-1.99%)	54.09	$55.22	-1.10	1,488,251	$55.30	$54.07	$55.19	$56.55	$34.47			9,709,500	0.00%	$0.00		
stocknod	bmc	-1.993%	54.09 usd	55.22	-1.100	1,486,051	55.30	54.07	55.19	56.55	34.47	175,929,067						
stockpickr	bmc	-1.99%	$54.09 -1.10 | -1.99%	55.22	-1.10	1.49m	55.30	54.07	55.19	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	-1.99%	54.09		-1.10													
streetinsider-com	bmc	1.99%	54.09	$55.22	-1.1	1,393,168	$55.30	$54.07	$55.19	$56.55	$34.47		21.64				$2.50	
thecramerreport	bmc		54.09	55.29	-1.10	1488251	55.30	54.07										
thestree	bmc	-1.99%	$54.09	55.22	-1.1	1485648	55.3	54.07	55.19	-56.55	34.47	1.76858e8		9.881935693e9				
tickerspy	bmc	-1.99%	$54.09	55.22	-1.10	1,485,648	55.30	54.07	55.19	56.55	34.47		16.6	9.7b	0.00%	$0.00		
tmx-quotemedia	bmc	-1.99%	54.090	55.220	-1.100	1,488,641	55.300	54.070	55.190	56.550	34.470	176,858,000	22.10	9,566,249,220			2.50	
updown	bmc	-1.99%	$54.09	$55.22	-$1.10	1,485,648	$55.30	$54.07	$55.19	$56.55	$34.47		21.64	$9.76b				
wallstreetsurvivor	bmc	-1.99%	54.09	55.22	-1.10	1,483,951	55.30	54.07		56.55	34.47		22.10	$10b			2.50	
yahoo-finance	bmc	1.99%	54.09	55.29	1.10	1,488,251	55.30	54.07	55.19	56.55	34.47		21.64	9.57b			2.50	
ycharts-com	bmc	-1.99%	54.09		-1.10					56.55	34.47		21.64	9.66b	0.00%		2.50	
zacks	bmc	(-1.99%)	54.09		-1.10	vol.  1,488,251	55.30	54.07		56.55	34.47		22.43	9.71 b	0.00	0.00	2.46	
advfn	bmi	0.79	36.8	36.28	0.29	61754	37.01	36.19										
barchart	bmi	+0.79%	36.80	36.28	+0.29	61,754	37.01	36.19	36.51	45.15	33.85		21.34	$553.84 m	1.48%	$0.56	+1.77	
barrons	bmi	0.79%	36.80	36.28	+0.29	61,754	37.01	36.19				15.01 million		$568.74 million	1.52%	$0.14		
bloomberg	bmi	0.794%	36.800	36.280	0.290	61,754	37.010	36.190		45.49	33.98	15.054mil	21.149	553.988mil	1.522	0.140 regular cash	1.740	
boston-com	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
bostonmerchant	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
business-insider	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
chron	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
cio-com	bmi	+0.79%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022	20.79	554m	1.5	0.56		
cnn-money	bmi	+0.79%	36.80	36.28	+0.29	61,554	37.01	36.19	36.51				20.8	$554.0m	1.52%			
easystockalterts	bmi	0.80%	36.80	36.28	+0.29	61754	37.01	36.19	36.51	45.49	33.98		20.79				1.77	
eresearch-fidelity-com	bmi	0.79%	36.8000	36.2800	0.2900	61,754	37.0100	36.1900	36.5100	45.4900	33.9800	15,054,000	20.63	$549.62m	1.53%	$0.140000		
finance-abc7-com	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
financial-content	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	0.8%	$36.80	36.28	0.29	61,754	37.01	36.19	36.51	45.49	33.98	15 mil	20.8	554 mil	1.5	0.56	1.77	
finviz	bmi	0.79%	36.80			61,754			36.51	-18.49%	8.72%	15.05m	20.79	553.84m		0.56	1.77	
fool	bmi	+0.79%	$36.80	$36.28	0.29	61,754	$37.01	$36.19	$36.51	$45.49	$33.98		21.30	$553.99m	1.30%	0.56		
foxbusiness	bmi		$36.80		+0.29	61,754			$36.51									
google-finance	bmi	(0.79%)	36.80	36.28	+0.29	61,754.00	37.01	36.19		45.49	33.98	15.05m	20.81	553.99m	1.52	0.14	1.77	
howthemarketworks	bmi	0.794%	36.8	36.28	0.29	61,754	37.01	36.19	36.51									
hpcwire	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
insidestocks	bmi	+0.79%	36.80	36.28	+0.29	61754	37.01	36.19					price earnings ratio: 20.79					
investopedia	bmi	+0.79 %	$36.80	36.28	+0.29				36.51									
investorguide	bmi	+0.79%	36.80	37.32	+0.29		36.55	36.38		45.49	33.98		20.64	554.0m			1.769	
marketintellisearch	bmi	0.79 %	$36.80	$36.28	0.29	54.00k	$37.01	$36.19	$36.51			15.05m	20.63	0.55b	1.53 %		1.77	
marketwatch	bmi	+0.79%	$36.75	open: 36.28	+0.29	200	$37.01	$36.19	$36.51	$45.49	$33.98		20.86	$568.74m	1.52%	0.14	1.76	
minyanville	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
msn-money	bmi	+0.79%	36.80	36.28	+0.29	61,754	37.01	36.19	36.51	45.49	33.98	15.05 mil	20.79	549.62 mil	1.53%	0.56	1.77	
nasdaq-com	bmi	0.79%	$ 36.80		0.29	61,754	$ 37.01	$ 36.19	$ 36.51	$ 45.49	$ 33.98	15,054,000	20.79	$ 553,987,200	1.53 %	$0.560000	$ 1.77	
optimum	bmi	+0.79%	36.80 ( 4:15 pm edt)	36.28	+0.29	61,754	37.01	36.19	36.51	45.49	33.98	15.05m	20.8	554.0m	1.52	0.56	1.77	
paidcontent	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
pc-quote	bmi	0.79%	36.8	36.28	0.29	61,754	37.01	36.19	36.51	45.49	33.98	14,935,367	20.62712	549,622,000		0.14		
personal-wealth-biz	bmi	+0.79%	36.80	36.28		61,754	37.01	36.19	36.51	45.49	33.98		20.64		1.53	0.56	1.769	
predictwallstreet	bmi	+0.79%	36.80		+0.29	61,754												
raymond-james	bmi	0.79	36.80	36.28	0.29	61,754	37.01	36.19	36.80	45.49	33.98		20.56				1.79	
renewable-energy-world	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
screamingmedia	bmi	+0.79%	$	open: 36.28	+0.29	200	$37.01	$36.19	$36.51	$45.49	$33.98		20.86	$568.74m	1.52%	0.14	1.76	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+0.79%	last trade: 36.80		change: 0.290								p/e ratio: 20.64					
smartmoney	bmi	(0.79%)	36.80	$36.28	0.29	61,754	$37.01	$36.19	$36.51	$45.49	$33.98			549,600	1.53%	$0.14		
stocknod	bmi	+0.7943%	36.80 usd	36.28	+0.2900	61,754	37.01	36.19	36.51	45.49	33.98	15,054,022						
stockpickr	bmi	0.79%	$36.80 0.29 | 0.79%	36.19	0.29	61.75k	37.01	36.19	36.51	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	0.74%	36.78		+0.27													
streetinsider-com	bmi	0.79%	36.80	$36.28	+0.29	61,754	$37.01	$36.19	$36.51	$45.49	$33.98		20.79				$1.77	
thecramerreport	bmi		36.80	36.28	+0.29	61754	37.01	36.19										
thestree	bmi	0.79%	$36.8	36.19	0.29	61754	37.01	36.19	36.51	-45.49	33.98	1.5054022e7		5.68740951e8				
tickerspy	bmi	0.79%	$36.80	36.28	+0.29	61,754	37.01	36.19	36.51	45.49	33.98		20.6	549.6m	1.53%	$0.14		
tmx-quotemedia	bmi	0.79%	36.800	36.280	0.290	61,754	37.010	36.190	36.510	45.490	33.980	15,054,022	20.60	553,988,010	1.522	0.140 usd	1.77	
updown	bmi	0.79%	$36.80	$36.28	$0.29	61,554	$37.01	$36.19	$36.51	$45.49	$33.98		20.50	$550m				
wallstreetsurvivor	bmi	0.79%	36.80	36.28	0.29	61,754	37.01	36.19		45.49	33.98		20.60	$550m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	0.79%	36.80	36.28	0.29	61,754	37.01	36.19	36.51	45.49	33.98		20.80	553.99m	1.50%	0.56	1.77	
ycharts-com	bmi	+0.74%	36.78		+0.27					45.49	33.98		20.78	553.54m	1.49%		1.77	
zacks	bmi	(0.79%)	36.80		0.29	vol.  61,554	37.01	36.19		45.49	33.98		20.63	549.62 m	1.53	0.56	1.77	
advfn	qcom	-2.95	56.52	58.26	-1.72	23044956	58.59	56.21										
barchart	qcom	-2.95%	56.52	58.26	-1.72	19,916,235	58.59	56.21	58.24	59.61	34.78		23.84	$92.90 b	1.45%	$0.86	+2.30	
barrons	qcom	2.95%	56.52	58.26	-1.72	22.883m	58.59	56.21				1.66 billion		$99.10 billion	1.52%	$0.22		
bloomberg	qcom	-2.953%	56.520	58.260	-1.720	23,044,956	58.590	56.210		59.84	34.51	1,669.532mil	20.933	94,361.950mil	1.383	0.215 regular cash	2.700	
boston-com	qcom	-2.953%	56.52 usd	58.26	-1.720	23,034,902	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
bostonmerchant	qcom	-2.953%	56.52 usd	58.26	-1.720	23,034,902	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
business-insider	qcom	-2.953%	56.52 usd	58.26	-1.720	23,034,902	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
chron	qcom	-2.953%	56.52 usd	58.26	-1.720	22,949,520	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
cio-com	qcom	-2.95%	56.52 usd	58.26	-1.720	22,949,520	58.59	56.21	58.24	59.84	34.51	1,669,532,005	24.57	94b	1.4	0.86		
cnn-money	qcom	-2.95%	56.52	58.26	-1.72	22,958,374	58.59	56.21	58.24				24.6	$94.4b	1.52%			
easystockalterts	qcom	-2.95%	56.52	58.26	-1.72	22898969	58.59	56.21	58.24	59.84	34.51		24.57				2.30	
eresearch-fidelity-com	qcom	-2.95%	56.5200	58.2600	-1.7200	22,958,474	58.5900	56.2100	58.2400	59.8400	34.5100	1,669,532,000	25.32	$97.23b	1.48%	$0.215000		
finance-abc7-com	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
finance-abc7chicago-com	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
financial-content	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
finapps-forbes-com	qcom	-3.0%	$56.52	58.26	-1.72	22,958,474	58.59	56.21	58.24	59.84	34.51	1.67 bil	24.6	94 bil	1.5	0.86	2.30	
finviz	qcom	-2.95%	56.52			22,926,892			58.24	-5.19%	66.43%	1.67b	25.32	97.23b		0.86	2.30	
fool	qcom	-2.58%	$56.74	$58.26	-1.50	20,719,386	$58.59	$56.21	$58.24	$59.84	$34.51		25.80	$94.73b	1.70%	0.86		
foxbusiness	qcom		$56.52		-1.72	23,085,369			$58.24									
google-finance	qcom	(-2.95%)	56.52	58.26	-1.72	22.96m	58.59	56.21		59.84	34.51	1.67b	24.55	94.36b	1.52	0.22	2.30	
howthemarketworks	qcom	-2.953%	56.52	58.26	-1.72	22,948,420	58.59	56.21	58.24									
hpcwire	qcom	-2.953%	56.52 usd	58.26	-1.720	22,949,520	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
insidestocks	qcom	-2.95%	56.52	58.26	-1.72	19236326	58.59	56.21					price earnings ratio: 19.29					
investopedia	qcom	-2.94 %	$56.53	58.26	-1.71				58.24									
investorguide	qcom	-2.95%	56.52		-1.72			56.21		59.84	34.51		25.28	94.362b			2.304	
marketintellisearch	qcom	-2.92 %	$56.54	$58.26	-1.70	22658.10k	$58.59	$56.21	$58.24						%			
marketwatch	qcom	-2.95%	$56.65	open: 58.26	-1.72	189,086	$58.59	$56.21	$58.24	$59.84	$35.74		25.12	$99.10b	1.52%	0.22	2.25	
minyanville	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
msn-money	qcom	-2.95%	56.52	58.26	-1.72	22.96 mil	58.59	56.21	58.24	59.84	34.51	1.67 bil	24.57	97.23 bil	1.48%	0.86	2.30	
nasdaq-com	qcom	2.95%	$ 56.52	$ 58.26	1.72	22,958,474	$ 58.59	$ 56.21	$ 58.24	$ 59.84	$ 34.51	1,669,532,000	24.57	$ 94,361,948,640	1.48 %	$0.860000	$ 2.30	
optimum	qcom	-2.92%	56.54 ( 4:00 pm edt)	58.26	-1.70	22,457,862	58.59	56.21	58.24	59.84	34.51	1.67b	24.6	94.4b	1.52	0.86	2.30	
paidcontent	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
pc-quote	qcom	-2.95%	56.52	58.26	-1.72	23,085,369	58.59	56.21	58.24	59.84	34.51	1,720,338,818	25.32174	97,233,550,000		0.215		
personal-wealth-biz	qcom	-2.95%	56.52	58.28	-1.72	23,055,732	58.59	56.21	58.24	59.84	34.51		25.28		1.35	0.785	2.304	
predictwallstreet	qcom	-2.71%	56.66		-1.58	17,550,573												
raymond-james	qcom	-2.95	56.52	58.26	-1.72	22,958,474	58.59	56.21	56.52	59.84	34.51		24.26				2.33	
renewable-energy-world	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
screamingmedia	qcom	-2.95%	$	open: 58.26	-1.72	187,559	$58.59	$56.21	$58.24	$59.84	$35.74		25.12	$99.10b	1.52%	0.22	2.25	
scroli	qcom	-2.95%	qcom 56.52	58.26	-1.72	21,256,955	58.59	56.21	58.24	59.84	34.51		24.55				2.30	
simple-stock-quotes	qcom	-2.95%	last trade: 56.52		change: -1.720								p/e ratio: 25.28					
smartmoney	qcom	(-2.95%)	56.52	$58.26	-1.72	22,958,474	$58.59	$56.21	$58.24	$59.84	$34.51			97,233,500	1.48%	$0.22		
stocknod	qcom	-2.953%	56.52 usd	58.26	-1.720	22,948,420	58.59	56.21	58.24	59.84	34.51	1,669,532,005						
stockpickr	qcom	-2.95%	$56.52 -1.72 | -2.95%	58.26	-1.72	22.96m	58.59	56.21	58.24	59.84	34.51							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	-2.94%	56.53		-1.71													
streetinsider-com	qcom	2.95%	56.52	$58.26	-1.72	22,898,969	$58.59	$56.21	$58.24	$59.84	$34.51		24.57				$2.30	
thecramerreport	qcom		56.52	58.28	-1.72	22928838	58.59	56.21										
thestree	qcom	-2.95%	$56.52	58.26	-1.72	22956528	58.59	56.21	58.24	-59.84	34.51	1.669532005e9		9.9103419817e10				
tickerspy	qcom	-2.95%	$56.52	58.26	-1.72	22,921,353	58.59	56.21	58.24	59.84	34.51		25.3	97.2b	1.48%	$0.21		
tmx-quotemedia	qcom	-2.95%	56.520	58.260	-1.720	23,085,369	58.590	56.210	58.240	59.840	34.510	1,669,532,005	25.30	94,361,948,923	1.477	0.215 usd	2.30	
updown	qcom	-2.95%	$56.52	$58.26	-$1.72	22,883,319	$58.59	$56.21	$58.24	$59.84	$34.51		26.56	$97.23b				
wallstreetsurvivor	qcom	-2.95%	56.52	58.26	-1.72	22,948,220	58.59	56.21		59.84	37.45		25.30	$97b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	2.95%	56.52	58.28	1.72	22,928,838	58.59	56.21	58.24	59.84	34.51		24.53	94.36b	1.40%	0.86	2.30	
ycharts-com	qcom	-2.94%	56.53		-1.71					59.84	34.51		24.58	92.92b	1.55%		2.30	
zacks	qcom	(-2.95%)	56.52		-1.72	vol.  22,958,474	58.59	56.21		59.84	33.56		23.39	97.23 b	1.48	0.86	2.49	
advfn	fmbi	1.07	12.27	12.08	0.13	327841	12.55	12.07										
barchart	fmbi	+1.07%	12.27	12.08	+0.13	335,624	12.55	12.07	12.14	13.47	9.24		0.00	$914.61 m	0.32%	$0.04	-0.24	
barrons	fmbi	1.07%	12.27	12.08	+0.13	327,841	12.55	12.07				72.42 million		$954.09 million	0.33%	$0.01		
bloomberg	fmbi	1.071%	12.270	12.080	0.130	327,841	12.550	12.070		13.48	9.26	74.537mil		914.575mil	0.326	0.010 regular cash	-0.240	
boston-com	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
bostonmerchant	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
business-insider	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
chron	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
cio-com	fmbi	+1.07%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461		915m	0.3	0.04		
cnn-money	fmbi	+1.07%	12.27	12.08	+0.13	327,859	12.55	12.07	12.14				nm	$914.6m	0.33%			
easystockalterts	fmbi	1.08%	12.27	12.08	+0.13	327841	12.55	12.07	12.14	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	1.07%	12.2700	12.0800	0.1300	327,841	12.5500	12.0700	12.1400	13.4800	9.2600	74,537,000	nm	$904.88m	0.33%	$0.010000		
finance-abc7-com	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
financial-content	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	1.1%	$12.27	12.08	0.13	327,841	12.55	12.07	12.14	13.48	9.26	75 mil		915 mil	0.3	0.04	-0.24	
finviz	fmbi	1.07%	12.27			327,841			12.14	-8.91%	32.79%	74.54m		904.92m		0.04	-0.24	
fool	fmbi	+1.07%	$12.27	$12.08	0.13	326,959	$12.55	$12.07	$12.14	$13.48	$9.26		0.00	$914.57m	0.30%	0.04		
foxbusiness	fmbi		$12.27		+0.13	332,151			$12.14									
google-finance	fmbi	(1.07%)	12.27	12.08	+0.13	327,841.00	12.55	12.07		13.48	9.26	74.54m		914.57m	0.33	0.01	-0.24	
howthemarketworks	fmbi	1.071%	12.27	12.08	0.13	326,759	12.55	12.07	12.14									
hpcwire	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
insidestocks	fmbi	+1.07%	12.27	12.08	+0.13	327841	12.55	12.07										
investopedia	fmbi	+1.07 %	$12.27	12.08	+0.13				12.14									
investorguide	fmbi	+1.07%	12.27		+0.13		12.55	12.07		13.48	9.26			914.6m			-0.245	
marketintellisearch	fmbi	1.07 %	$12.27	$12.08	0.13	322.60k	$12.55	$12.07	$12.14			74.54m	0.00	0.90b	0.33 %		-0.24	
marketwatch	fmbi	+1.07%	$12.41	open: 12.08	+0.13	7,792	$12.55	$12.07	$12.14	$13.48	$9.26			$954.09m	0.33%	0.01		
minyanville	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
msn-money	fmbi	+1.07%	12.27	12.08	+0.13	327,841	12.55	12.07	12.14	13.48	9.26	74.54 mil	-49.08	904.88 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	1.07%	$ 12.27	$ 12.08	0.13	327,841	$ 12.55	$ 12.07	$ 12.14	$ 13.48	$ 9.26	74,537,000		$ 914,568,990	0.33 %	$0.040000	$ -0.24	
optimum	fmbi	+1.07%	12.27 ( 4:30 pm edt)	12.08	+0.13	327,841	12.55	12.07	12.14	13.48	9.26	74.54m		914.6m	0.33	0.04	-0.25	
paidcontent	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
pc-quote	fmbi	1.07%	12.27	12.08	0.13	327,841	12.55	12.07	12.14	13.48	9.26	73,747,286	-48.56	904,879,000		0.01		
personal-wealth-biz	fmbi	+1.07%	12.27	12.08		332,151	12.55	12.07	12.14	13.48	9.26				0.33	0.04	-0.245	
predictwallstreet	fmbi	+1.07%	12.14		+0.13	327,841												
raymond-james	fmbi	1.07	12.27	12.08	0.13	327,841	12.55	12.07	12.27	13.48	9.26						-0.24	
renewable-energy-world	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
screamingmedia	fmbi	+1.07%	$	open: 12.08	+0.13	3,482	$12.55	$12.07	$12.14	$13.48	$9.26			$954.09m	0.33%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	+1.07%	last trade: 12.27		change: 0.130													
smartmoney	fmbi	(1.07%)	12.27	$12.08	0.13	327,841	$12.55	$12.07	$12.14	$13.48	$9.26			904,900	0.33%	$0.01		
stocknod	fmbi	+1.071%	12.27 usd	12.08	+0.1300	327,841	12.55	12.07	12.14	13.48	9.260	74,537,461						
stockpickr	fmbi	1.07%	$12.27 0.13 | 1.07%	12.08	0.13	327.84k	12.55	12.07	12.14	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	1.07%	12.27		+0.13													
streetinsider-com	fmbi	1.07%	12.27	$12.08	+0.13	327,841	$12.55	$12.07	$12.14	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.27	12.08	+0.13	327841	12.55	12.07										
thestree	fmbi	1.07%	$12.27	12.08	0.13	327841	12.55	12.07	12.14	-13.48	9.26	7.4537461e7		9.29482139e8				
tickerspy	fmbi	1.07%	$12.27	12.08	+0.13	327,841	12.55	12.07	12.14	13.48	9.26		-48.6	904.9m	0.33%	$0.01		
tmx-quotemedia	fmbi	1.07%	12.270	12.080	0.130	332,151	12.550	12.070	12.140	13.480	9.260	74,537,461		914,574,646	0.329	0.010 usd	-0.25	
updown	fmbi	1.07%	$12.27	$12.08	$0.13	324,359	$12.55	$12.07	$12.14	$13.48	$9.26			$905m				
wallstreetsurvivor	fmbi	1.07%	12.27	12.08	0.13	326,759	12.55	12.07		13.48	9.26			$905m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	1.07%	12.27	12.08	0.13	327,841	12.55	12.07	12.14	13.48	9.26			914.57m	0.30%	0.04	-0.25	
ycharts-com	fmbi	+1.07%	12.27		+0.13					13.48	9.26			914.61m	0.30%		-0.25	
zacks	fmbi	(1.07%)	12.27		0.13	vol.  327,841	12.55	12.07		13.48	9.26			904.88 m	0.33	0.04	-.24	
advfn	hott	-1.02	7.78	7.85	-0.08	579064	7.9	7.77										
barchart	hott	-1.02%	7.78	7.85	-0.08	589,770	7.90	7.77	7.86	8.45	4.43		270.50	$347.38 m	3.45%	$0.28	-0.31	
barrons	hott	1.02%	7.78	7.85	-0.08	579,064	7.90	7.77				44.55 million		$363.13 million	3.60%	$0.07		
bloomberg	hott	-1.018%	7.780	7.850	-0.080	579,064	7.900	7.770		8.45	4.58	44.748mil	129.667	348.139mil	3.590	0.070 regular cash	0.060	
boston-com	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
bostonmerchant	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
business-insider	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
chron	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
cio-com	hott	-1.02%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906		348m	3.5	0.28		
cnn-money	hott	-1.02%	7.78	7.85	-0.08	578,958	7.90	7.77	7.86				nm	$348.1m	3.60%			
easystockalterts	hott	-1.02%	7.78	7.85	-0.08	579064	7.90	7.77	7.86	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-1.02%	7.7800	7.8500	-0.0800	579,064	7.9000	7.7700	7.8600	8.4500	4.5800	44,748,000	nm	$351.72m	3.56%	$0.070000		
finance-abc7-com	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
financial-content	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-1.0%	$7.78	7.85	-0.08	579,064	7.90	7.77	7.86	8.45	4.58	45 mil		348 mil	3.6	0.28	-0.31	
finviz	hott	-1.02%	7.78			579,064			7.86	-7.93%	75.76%	44.75m		351.74m		0.28	-0.32	
fool	hott	-1.02%	$7.78	$7.85	-0.08	579,064	$7.90	$7.77	$7.86	$8.45	$4.58		0.00	$348.14m		0.28		
foxbusiness	hott		$7.78		-0.08	579,064			$7.86									
google-finance	hott	(-1.02%)	7.78	7.85	-0.08	579,064.00	7.90	7.77		8.45	4.58	44.75m		348.14m	3.60	0.07	-0.32	
howthemarketworks	hott	-1.018%	7.78	7.85	-0.08	579,064	7.9	7.77	7.86									
hpcwire	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
insidestocks	hott	-1.02%	7.78	7.85	-0.08	579064	7.90	7.77					price earnings ratio: 70.73					
investopedia	hott	-1.02 %	$7.78	7.85	-0.08				7.86									
investorguide	hott	-1.02%	7.78	7.85	-0.08		7.90	7.77		8.03	4.58			348.1m			-0.31	
marketintellisearch	hott	-1.02 %	$7.78	$7.87	-0.08	572.20k	$7.90	$7.77	$7.86			44.75m	0.00	0.35b	3.56 %		-0.32	
marketwatch	hott	-1.02%	$7.78	open: 7.85	-0.08	23,486	$7.90	$7.77	$7.86	$8.45	$4.58			$363.13m	3.60%	0.07		
minyanville	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
msn-money	hott	-1.02%	7.78	7.85	-0.08	579,064	7.90	7.77	7.86	8.45	4.58	44.75 mil	-25.10	351.72 mil	3.56%	0.28	-0.32	
nasdaq-com	hott	1.02%	$ 7.78	$ 7.85	0.08	579,064	$ 7.90	$ 7.77	$ 7.86	$ 8.45	$ 4.58	44,748,000		$ 348,139,440	3.56 %	$0.280000	$ -0.31	
optimum	hott	-1.02%	7.78 ( 4:30 pm edt)	7.85	-0.08	579,064	7.90	7.77	7.86	8.45	4.58	44.75m		348.1m	3.60	0.28	-0.31	
paidcontent	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
pc-quote	hott	-1.02%	7.78	7.85	-0.08	579,064	7.9	7.77	7.86	8.45	4.58	45,208,136	-25.35484	351,719,000		0.07		
personal-wealth-biz	hott	-1.02%	7.78	7.87	-0.08	579,064	7.90	7.77	7.86	8.03	4.58				3.56	0.28	-0.31	
predictwallstreet	hott	-1.02%	7.86		-0.08	579,064												
raymond-james	hott	-1.02	7.78	7.85	-0.08	579,064	7.90	7.77	7.78	8.45	4.58						-0.31	
renewable-energy-world	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
screamingmedia	hott	-1.02%	$	open: 7.85	-0.08	23,486	$7.90	$7.77	$7.86	$8.45	$4.58			$363.13m	3.60%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-1.02%	last trade: 7.78		change: -0.080													
smartmoney	hott	(-1.02%)	7.78	$7.85	-0.08	579,064	$7.90	$7.77	$7.86	$8.45	$4.58			351,700	3.56%	$0.07		
stocknod	hott	-1.018%	7.780 usd	7.850	-0.0800	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906						
stockpickr	hott	-1.02%	$7.78 -0.08 | -1.02%	7.85	-0.08	579.06k	7.90	7.77	7.86	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	-1.02%	7.78		-0.08													
streetinsider-com	hott	1.02%	7.78	$7.85	-0.08	579,064	$7.90	$7.77	$7.86	$8.45	$4.58						$-0.31	
thecramerreport	hott		7.78	7.87	-0.08	579064	7.90	7.77										
thestree	hott	-1.02%	$7.78	7.85	-0.08	579064	7.9	7.77	7.86	-8.45	4.58	4.4747906e7		3.63129257e8				
tickerspy	hott	-1.02%	$7.78	7.85	-0.08	579,064	7.90	7.77	7.86	8.45	4.58		-25.4	350.9m	3.56%	$0.07		
tmx-quotemedia	hott	-1.02%	7.780	7.850	-0.080	579,064	7.900	7.770	7.860	8.450	4.580	44,747,906		348,138,709	3.562	0.070 usd	-0.31	
updown	hott	-1.02%	$7.78	$7.85	-$0.08	575,758	$7.90	$7.77	$7.86	$8.45	$4.58			$352m				
wallstreetsurvivor	hott	-1.02%	7.78	7.85	-0.08	578,958	7.90	7.77		8.45	4.58			$352m	3.60%	1.28 -	-0.18	
yahoo-finance	hott	1.02%	7.78	7.87	0.08	579,064	7.90	7.77	7.86	8.45	4.58			348.13m	3.50%	0.28	-0.31	
ycharts-com	hott	-1.02%	7.78		-0.08					8.45	4.58			347.38m	3.94%		-0.31	
zacks	hott	(-1.02%)	7.78		-0.08	vol.  579,064	7.90	7.77		8.45	4.58		262	351.72 m	3.56	0.28	.03	
advfn	sbsi	1.05	20.2	19.92	0.21	16135	20.47	19.92										
barchart	sbsi	+1.05%	20.20	19.92	+0.21	21,287	20.47	19.92	19.99	22.64	17.19		9.53	$331.68 m	3.35%	$0.68	+2.13	
barrons	sbsi	1.05%	20.20	19.92	+0.21	16,135	20.47	19.92				16.55 million		$333.26 million	3.37%	$0.17		
bloomberg	sbsi	1.051%	20.200	19.920	0.210	16,135	20.470	19.920		22.10	16.79	16.441mil	9.554	332.117mil	4.048	0.170 regular cash	2.114	
boston-com	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
bostonmerchant	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
business-insider	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
chron	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
cio-com	sbsi	+1.05%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417	9.439	332m	3.4	0.68		
cnn-money	sbsi	+1.05%	20.20	19.92	+0.21	16,135	20.47	19.92	19.99				9.4	$332.1m	3.37%			
easystockalterts	sbsi	1.05%	20.20	19.92	+0.21	16135	20.47	19.92	19.99	23.00	17.78		9.44				2.14	
eresearch-fidelity-com	sbsi	1.05%	20.2000	19.9200	0.2100	16,135	20.4700	19.9200	19.9900	22.1000	16.9333	16,441,000	9.37	$328.66m	3.40%	$0.170000		
finance-abc7-com	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
financial-content	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	1.0%	$20.20	19.92	0.21	16,135	20.47	19.92	19.99	22.10	16.93	16 mil	9.5	332 mil	4.2	0.85	2.14	
finviz	sbsi	1.05%	20.20			16,135			19.99	-10.77%	18.52%	16.44m	9.38	328.64m		0.68	2.13	
fool	sbsi	+1.05%	$20.20	$19.92	0.21	16,135	$20.47	$19.92	$19.99	$22.10	$16.93		9.50	$332.12m	2.90%	0.68		
foxbusiness	sbsi		$20.20		+0.21	16,135			$19.99									
google-finance	sbsi	(1.05%)	20.20	19.92	+0.21	16,135.00	20.47	19.92		22.10	16.93	16.44m	9.49	332.12m	3.37	0.17	2.13	
howthemarketworks	sbsi	1.051%	20.2	19.92	0.21	16,135	20.47	19.92	19.99									
hpcwire	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
insidestocks	sbsi	+1.05%	20.20	19.92	+0.21	16135	20.47	19.92										
investopedia	sbsi	+1.05 %	$20.20	19.92	+0.21				19.99									
investorguide	sbsi	+1.05%	20.20		+0.21		20.47			23.00	17.78		9.34	331.9m			2.14	
marketintellisearch	sbsi	1.05 %	$20.20	$20.14	0.21	15.80k	$20.47	$19.92	$19.99			16.44m	9.38	0.33b	3.4 %		2.13	
marketwatch	sbsi	+1.05%	$20.23	open: 19.92	+0.21	100	$20.47	$19.92	$19.99	$22.10	$16.93		9.91	$333.26m	3.37%	0.17	2.04	
minyanville	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
msn-money	sbsi	+1.05%	20.20	19.92	+0.21	16,135	20.47	19.92	19.99	22.10	16.93	16.44 mil	9.44	328.66 mil	3.40%	0.68	2.13	
nasdaq-com	sbsi	1.05%	$ 20.20	$ 19.92	0.21	16,135	$ 20.47	$ 19.92	$ 19.99	$ 22.10	$ 16.9333	16,441,000	9.5	$ 332,108,200	3.4 %	$0.680000	$ 2.13	
optimum	sbsi	+1.05%	20.20 ( 4:30 pm edt)	19.92	+0.21	16,135	20.47	19.92	19.99	23.00	17.78	16.44m	9.4	332.1m	3.37	0.68	2.14	
paidcontent	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
pc-quote	sbsi	1.05%	20.2	19.92	0.21	16,135	20.47	19.92	19.99	22.10	16.93	16,270,079	9.34112	328,656,000		0.17		
personal-wealth-biz	sbsi	+1.05%	20.20	20.14		16,135	20.47	19.92	19.99	23.00	17.78		9.34		4.25	0.85	2.14	
predictwallstreet	sbsi	+1.05%	20.20		+0.21	16,135												
raymond-james	sbsi	1.05	20.20	19.92	0.21	16,135	20.47	19.92	20.20	22.10	16.89		9.02				2.24	
renewable-energy-world	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
screamingmedia	sbsi	+1.05%	$	open: 19.92	+0.21	100	$20.47	$19.92	$19.99	$22.10	$16.93		9.91	$333.26m	3.37%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+1.05%	last trade: 20.20		change: 0.210								p/e ratio: 9.34					
smartmoney	sbsi	(1.05%)	20.20	$19.92	0.21	16,135	$20.47	$19.92	$19.99	$22.10	$16.93			328,700	3.40%	$0.17		
stocknod	sbsi	+1.051%	20.20 usd	19.92	+0.2100	16,135	20.47	19.92	19.99	23.00	17.78	16,441,417						
stockpickr	sbsi	1.05%	$20.20 0.21 | 1.05%	19.92	0.21	16.14k	20.47	19.92	19.99	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	1.78%	20.34		+0.35													
streetinsider-com	sbsi	1.05%	20.20	$19.92	+0.21	16,135	$20.47	$19.92	$19.99	$23.00	$17.78		9.44				$2.14	
thecramerreport	sbsi		20.20	20.14	+0.21	16135	20.47	19.92										
thestree	sbsi	1.05%	$20.2	19.92	0.21	16135	20.47	19.92	19.99	-22.1	16.93	1.6441417e7		3.33596351e8				
tickerspy	sbsi	1.05%	$20.20	19.92	+0.21	16,135	20.47	19.92	19.99	22.10	16.93		9.3	328.6m	3.40%	$0.17		
tmx-quotemedia	sbsi	1.05%	20.200	19.920	0.210	16,135	20.470	19.920	19.990	22.100	16.933	16,441,417	9.40	332,116,623	3.402	0.170 usd	2.14	
updown	sbsi	1.05%	$20.20	$19.92	$0.21	16,035	$20.47	$19.92	$19.99	$22.10	$16.93		9.37	$329m				
wallstreetsurvivor	sbsi	1.05%	20.20	19.92	0.21	16,135	20.47	19.92		22.10	16.93		9.40	$329m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	1.05%	20.20	20.14	0.21	16,135	20.47	19.92	19.99	23.00	17.78		9.44	331.87m	3.40%	0.68	2.14	
ycharts-com	sbsi	+1.78%	20.34		+0.35					22.10	16.93		9.50	334.06m	3.34%		2.14	
zacks	sbsi	(1.05%)	20.20		0.21	vol.  16,135	20.47	19.92		22.10	16.93		9.4	328.66 m	3.40	0.68	2.13	
advfn	smrt	2.37	9.94	9.64	0.23	176688	10.0	9.45										
barchart	smrt	+2.37%	9.94	9.61	+0.23	176,163	10.00	9.45	9.71	10.95	6.22		13.01	$442.13 m			+1.12	
barrons	smrt	2.37%	9.94	9.64	+0.23	174,288	10.00	9.61				43.59 million		$450.37 million		$0.5		
bloomberg	smrt	2.369%	9.940	9.640	0.230	176,688	10.000	9.450		10.95	6.22	44.947mil	10.923	446.768mil	5.030	0.500 special cash	0.910	
boston-com	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
bostonmerchant	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
business-insider	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
chron	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
cio-com	smrt	+2.37%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512	8.955	447m				
cnn-money	smrt	+2.37%	9.94	9.64	+0.23	176,188	10.00	9.61	9.71				9.0	$446.8m				
easystockalterts	smrt	2.39%	9.94	9.64	+0.23	176488	10.00	9.45	9.71	10.95	6.56		8.95				1.11	
eresearch-fidelity-com	smrt	2.37%	9.9400	9.6400	0.2300	176,688	10.0000	9.4500	9.7100	10.9500	6.5600	44,947,000	8.67	$436.44m				
finance-abc7-com	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
finance-abc7chicago-com	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
financial-content	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
finapps-forbes-com	smrt	2.4%	$9.94	9.64	0.23	176,688	10.00	9.45	9.71	10.95	6.56	45 mil	8.9	447 mil	0.0	0.00	1.12	
finviz	smrt	2.37%	9.94			176,688			9.71	-9.22%	51.52%	44.95m	8.67	436.46m			1.12	
fool	smrt	+2.37%	$9.94	$9.64	0.23	176,588	$10.00	$9.45	$9.71	$10.95	$6.56		9.00	$446.77m				
foxbusiness	smrt		$9.94		+0.23	176,688			$9.71									
google-finance	smrt	(2.37%)	9.94	9.64	+0.23	176,688.00	10.00	9.45		10.95	6.56	44.95m	8.84	446.77m	null	null	1.12	
howthemarketworks	smrt	2.369%	9.94	9.64	0.23	176,488	10	9.45	9.71									
hpcwire	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
insidestocks	smrt	+2.37%	9.94	9.61	+0.23	176688	10.00	9.45					price earnings ratio: 12.12					
investopedia	smrt	+2.37 %	$9.94	9.64	+0.23				9.71									
investorguide	smrt	+2.47%	9.95		+0.24		9.99			10.95	6.56		8.74	447.2m			1.111	
marketintellisearch	smrt	2.37 %	$9.94	$9.65	0.23	175.10k	$10.00	$9.45	$9.71						%			
marketwatch	smrt	+2.37%	$9.88	open: 9.64	+0.23	1,700	$10.00	$9.61	$9.71	$10.95	$6.56		8.80	$450.37m		0.50	1.13	
minyanville	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
msn-money	smrt	+2.37%	9.94	9.64	+0.23	176,688	10.00	9.45	9.71	10.95	6.56	44.95 mil	8.88	436.43 mil			1.13	
nasdaq-com	smrt	2.37%	$ 9.94	$ 9.64	0.23	176,688	$ 10	$ 9.45	$ 9.71	$ 10.95	$ 6.56	44,480,000	8.88	$ 442,131,200	20.6 %	$2.000000	$ 1.12	
optimum	smrt	+2.37%	9.94 ( 4:00 pm edt)	9.64	+0.23	176,388	10.00	9.45	9.71	10.95	6.56	44.95m	9.0	446.8m			1.11	
paidcontent	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
pc-quote	smrt	2.37%	9.94	9.64	0.23	176,688	10.0	9.45	9.71	10.95	6.56	43,906,982	8.66964	436,435,000		0.5		
personal-wealth-biz	smrt	+2.37%	9.94	9.65		176,688	10.00	9.45	9.71	10.95	6.56		8.74			0.00	1.111	
predictwallstreet	smrt	+2.37%	9.94		+0.23	176,688												
raymond-james	smrt	2.37	9.94	9.64	0.23	176,688	10.00	9.45	9.94	10.95	6.56		8.80				1.13	
renewable-energy-world	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
screamingmedia	smrt	+2.37%	$	open: 9.64	+0.23	1,000	$10.00	$9.61	$9.71	$10.95	$6.56		8.80	$450.37m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	+2.37%	last trade: 9.94		change: 0.230								p/e ratio: 8.74					
smartmoney	smrt	(2.37%)	9.94	$9.64	0.23	176,688	$10.00	$9.45	$9.71	$10.95	$6.56			436,400	0.00%	$0.50		
stocknod	smrt	+2.369%	9.940 usd	9.640	+0.2300	176,488	10.00	9.450	9.710	10.95	6.560	44,946,512						
stockpickr	smrt	2.37%	$9.94 0.23 | 2.37%	9.64	0.23	176.69k	10.00	9.45	9.71	10.95	6.56							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	2.37%	9.94		+0.23													
streetinsider-com	smrt	2.37%	9.94	$9.64	+0.23	176,488	$10.00	$9.45	$9.71	$10.95	$6.56		8.95				$1.11	
thecramerreport	smrt		9.94	9.65	+0.23	176688	10.00	9.45										
thestree	smrt	2.37%	$9.94	9.64	0.23	176688	10.0	9.45	9.71	-10.95	6.56	4.4946512e7		4.5036405e8				
tickerspy	smrt	2.37%	$9.94	9.64	+0.23	176,688	10.00	9.45	9.71	10.95	6.56		8.7	433.6m	0.00%	$0.50		
tmx-quotemedia	smrt	2.37%	9.940	9.640	0.230	176,688	10.000	9.450	9.710	10.950	6.560	44,946,512	8.70	446,768,329			1.11	
updown	smrt	2.37%	$9.94	$9.64	$0.23	174,288	$10.00	$9.45	$9.71	$10.95	$6.56		8.32	$436m				
wallstreetsurvivor	smrt	2.37%	9.94	9.64	0.23	176,488	10.00	9.45		10.95	6.56		8.70	$436m		0.50 -	1.08	
yahoo-finance	smrt	2.37%	9.94	9.65	0.23	176,688	10.00	9.45	9.71	10.95	6.56		8.95	446.76m			1.11	
ycharts-com	smrt	-0.80%	9.94		-0.08					10.95	6.56		8.95	442.13m	0.00%		1.11	
zacks	smrt	(2.37%)	9.94		0.23	vol.  176,688		9.45		10.95	6.44		12.61	436.43 m	0.00	0.00	.77	
advfn	srdx	2.13	11.49	11.24	0.24	34490	11.53	11.03										
barchart	srdx	+2.13%	11.49	11.24	+0.24	39,786	11.53	11.03	11.25	16.60	8.28		60.84	$200.96 m			-1.18	
barrons	srdx	2.13%	11.49	11.24	+0.24	34,490	11.53	11.03				17.37 million		$202.50 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	2.133%	11.490	11.240	0.240	34,490	11.530	11.030		16.60	8.28	17.517mil		201.268mil			-0.190	
boston-com	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
bostonmerchant	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
business-insider	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
chron	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
cio-com	srdx	+2.13%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828		201m				
cnn-money	srdx	+2.13%	11.49	11.24	+0.24	34,490	11.53	11.03	11.25				nm	$201.3m				
easystockalterts	srdx	2.14%	11.49	11.24	+0.24	34490	11.53	11.03	11.25	16.60	8.29						-1.17	
eresearch-fidelity-com	srdx	2.13%	11.4900	11.2400	0.2400	34,490	11.5300	11.0300	11.2500	16.6000	8.2850	17,517,000	nm	$197.07m				
finance-abc7-com	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
finance-abc7chicago-com	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
financial-content	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
finapps-forbes-com	srdx	2.1%	$11.49	11.24	0.24	34,490	11.53	11.03	11.25	16.60	8.28	18 mil		201 mil	0.0	0.00	-1.18	
finviz	srdx	2.13%	11.49			34,490			11.25	-30.78%	38.60%	17.52m		201.30m			-1.51	
fool	srdx	+2.13%	$11.49	$11.24	0.24	34,490	$11.53	$11.03	$11.25	$16.60	$8.28		0.00	$201.27m				
foxbusiness	srdx		$11.49		+0.24	34,490			$11.25									
google-finance	srdx	(2.13%)	11.49	11.24	+0.24	34,490.00	11.53	11.03		16.60	8.28	17.49m		200.94m			-1.51	
howthemarketworks	srdx	2.133%	11.49	11.24	0.24	34,490	11.53	11.03	11.25									
hpcwire	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
insidestocks	srdx	+2.13%	11.49	11.24	+0.24	33600	11.53	11.03					price earnings ratio: 63.83					
investopedia	srdx	+2.13 %	$11.49	11.24	+0.24				11.25									
investorguide	srdx	+2.13%	11.49		+0.24		11.53	11.03		17.43	8.29			201.3m			-1.51	
marketintellisearch	srdx	2.13 %	$11.49	$11.11	0.24	24.20k	$11.53	$11.03	$11.25			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	+2.13%	$11.34	open: 11.24	+0.24	100	$11.53	$11.03	$11.25	$16.34	$8.29			$202.50m				
minyanville	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
msn-money	srdx	+2.13%	11.49	11.24	+0.24	34,490	11.53	11.03	11.25	16.60	8.29	17.52 mil	-7.61	197.06 mil			-1.51	
nasdaq-com	srdx	2.13%	$ 11.49	$ 11.24	0.24	34,490	$ 11.53	$ 11.03	$ 11.25	$ 16.60	$ 8.285	17,517,000		$ 201,270,330			$ -1.18	
optimum	srdx	+2.13%	11.49 ( 4:30 pm edt)	11.24	+0.24	34,490	11.53	11.03	11.25	16.60	8.29	17.52m		201.3m			-1.17	
paidcontent	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
pc-quote	srdx	2.22%	11.5	11.24	0.25	34,490	11.53	11.03	11.25	16.60	8.29	17,136,200	-7.45033	197,066,000				
personal-wealth-biz	srdx	+2.13%	11.49	11.11		34,490	11.53	11.03	11.25	17.43	8.29					0.00	-1.51	
predictwallstreet	srdx	+2.13%	11.49		+0.24	34,490												
raymond-james	srdx	2.13	11.49	11.24	0.24	34,490	11.53	11.03	11.49	16.60	8.29						-1.51	
renewable-energy-world	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
screamingmedia	srdx	+2.13%	$	open: 11.24	+0.24	100	$11.53	$11.03	$11.25	$16.34	$8.29			$202.50m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	+2.13%	last trade: 11.49		change: 0.240													
smartmoney	srdx	(2.13%)	11.49	$11.24	0.24	34,490	$11.53	$11.03	$11.25	$16.60	$8.28			197,100	0.00%	$0.00		
stocknod	srdx	+2.133%	11.49 usd	11.24	+0.2400	34,490	11.53	11.03	11.25	16.60	8.285	17,516,828						
stockpickr	srdx	2.13%	$11.49 0.24 | 2.13%	11.24	0.24	34.49k	11.53	11.03	11.25	16.60	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	2.49%	11.53		+0.28													
streetinsider-com	srdx	2.13%	11.49	$11.24	+0.24	34,490	$11.53	$11.03	$11.25	$16.60	$8.29						$-1.17	
thecramerreport	srdx		11.49	11.11	+0.24	34490	11.53	11.03										
thestree	srdx	2.13%	$11.49	11.24	0.24	34490	11.53	11.03	11.25	-16.6	8.29	1.7516828e7		2.02494532e8				
tickerspy	srdx	2.13%	$11.49	11.24	+0.24	34,490	11.53	11.03	11.25	16.60	8.29		-7.5	197.0m	0.00%	$0.00		
tmx-quotemedia	srdx	2.13%	11.490	11.240	0.240	34,490	11.530	11.030	11.250	16.600	8.285	17,516,828		201,268,354			-1.17	
updown	srdx	2.13%	$11.49	$11.24	$0.24	33,590	$11.53	$11.03	$11.25	$16.60	$8.28			$197m				
wallstreetsurvivor	srdx	2.13%	11.49	11.24	0.24	34,490	11.53	11.03		15.50	8.29			$197m			-1.21	
yahoo-finance	srdx	2.13%	11.49	11.11	0.24	34,490	11.53	11.03	11.25	16.60	8.29			201.26m			-1.51	
ycharts-com	srdx	+2.49%	11.53		+0.28					16.60	8.28			201.66m	0.00%		-1.18	
zacks	srdx	(2.13%)	11.49		0.24	vol.  34,490	11.53	11.03		16.60	8.29		59.21	197.07 m	0.00	0.00	.19	
advfn	bll	-1.05	39.5	39.74	-0.42	2156824	39.74	39.03										
barchart	bll	-1.05%	39.50	39.74	-0.42	2,156,824	39.74	39.03	39.92	40.56	26.68		16.57	$6.69 b	0.69%	$0.28	+2.67	
barrons	bll	1.05%	39.50	39.74	-0.42	2.156m	39.74	39.03				183.54 million		$6.78 billion	0.71%	$0.07		
bloomberg	bll	-1.052%	39.500	39.740	-0.420	2,156,824	39.740	39.030		40.56	26.84	167.964mil	12.660	6,634.597mil	0.608	0.070 regular cash	3.120	
boston-com	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
bostonmerchant	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
business-insider	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
chron	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
cio-com	bll	-1.05%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470	14.79	7b	0.7	0.28		
cnn-money	bll	-1.05%	39.50	39.74	-0.42	2,156,724	39.74	39.03	39.92				14.8	$6.6b	0.71%			
easystockalterts	bll	-1.06%	39.50	39.74	-0.42	2156824	39.74	39.03	39.92	74.42	33.48		14.79				2.67	
eresearch-fidelity-com	bll	-1.05%	39.5000	39.7400	-0.4200	2,156,824	39.7400	39.0300	39.9200	40.5550	26.8350	167,964,000	13.02	$6.71b	0.70%	$0.070000		
finance-abc7-com	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
financial-content	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
finapps-forbes-com	bll	-1.0%	$39.50	39.74	-0.42	2,156,824	39.74	39.03	39.92	40.55	26.83	168 mil	14.8	7 bil	0.7	0.28	2.67	
finviz	bll	-1.05%	39.50			2,156,824			39.92	-2.61%	48.08%	167.96m	12.91	6.63b		0.28	3.06	
fool	bll	-1.05%	$39.50	$39.74	-0.42	2,156,624	$39.74	$39.03	$39.92	$40.56	$26.83		14.70	$6.63b	0.80%	0.28		
foxbusiness	bll		$39.50		-0.42	2,156,824			$39.92									
google-finance	bll	(-1.05%)	39.50	39.74	-0.42	2.16m	39.74	39.03		40.56	26.83	167.96m	12.92	6.63b	0.71	0.07	3.06	
howthemarketworks	bll	-1.052%	39.5	39.74	-0.42	2,156,824	39.74	39.03	39.92									
hpcwire	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
insidestocks	bll	-1.05%	39.50	39.74	-0.42	2156458	39.74	39.03					price earnings ratio: 16.22					
investopedia	bll	-1.05 %	$39.50	39.74	-0.42				39.92									
investorguide	bll	-1.10%	39.48	39.87	-0.44		40.10	39.17		40.56	26.835		14.92	6.631b			2.676	
marketintellisearch	bll	-1.05 %	$39.50	$39.74	-0.42	2064.20k	$39.74	$39.03	$39.92			167.96m	13.05	6.70b	0.7 %		3.06	
marketwatch	bll	-1.05%	$39.57	open: 39.74	-0.42	79,281	$39.74	$39.03	$39.92	$40.56	$26.87		12.38	$6.73b	0.71%	0.07	3.19	
minyanville	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
msn-money	bll	-1.05%	39.50	39.74	-0.42	2.16 mil	39.74	39.03	39.92	40.56	26.84	167.96 mil	12.91	6.71 bil	0.70%	0.28	2.67	
nasdaq-com	bll	1.05%	$ 39.50		0.42	2,156,824	$ 39.74	$ 39.03	$ 39.92	$ 40.555	$ 26.835	167,964,000	14.79	$ 6,634,578,000	0.7 %	$0.280000	$ 2.67	
optimum	bll	-1.05%	39.50 ( 4:15 pm edt)	39.74	-0.42	2,156,824	39.74	39.03	39.92	74.42	33.48	167.96m	14.8	6.6b	0.71	0.28	2.67	
paidcontent	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
pc-quote	bll	-1.05%	39.5	39.74	-0.42	2,156,824	39.74	39.03	39.92	40.56	26.84	169,749,949	13.04575	6,705,123,000		0.07		
personal-wealth-biz	bll	-1.05%	39.50	39.74	-0.42	2,156,824	39.74	39.03	39.92	40.56	26.835		14.92		0.51	0.205	2.676	
predictwallstreet	bll	-1.05%	39.50		-0.42	2,156,824												
raymond-james	bll	-1.05	39.50	39.74	-0.42	2,156,824	39.74	39.03	39.50	40.56	26.84		12.68				3.12	
renewable-energy-world	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
screamingmedia	bll	-1.05%	$	open: 39.74	-0.42	79,281	$39.74	$39.03	$39.92	$40.56	$26.87		12.38	$6.78b	0.71%	0.07	3.19	
scroli	bll	-1.05%	bll 39.50	39.74	-0.42	1,762,194	39.74	39.03	39.92	40.56	26.83		12.92				3.06	
simple-stock-quotes	bll	-1.05%	last trade: 39.50		change: -0.420								p/e ratio: 14.92					
smartmoney	bll	(-1.05%)	39.50	$39.74	-0.42	2,156,824	$39.74	$39.03	$39.92	$40.56	$26.84			6,705,100	0.70%	$0.07		
stocknod	bll	-1.052%	39.50 usd	39.74	-0.4200	2,156,824	39.74	39.03	39.92	74.42	33.48	167,964,470						
stockpickr	bll	-1.05%	$39.50 -0.42 | -1.05%	39.67	-0.42	2.16m	39.74	39.03	39.92	40.56	26.84							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	-1.08%	39.49		-0.43													
streetinsider-com	bll	1.05%	39.50	$39.74	-0.42	2,156,824	$39.74	$39.03	$39.92	$74.42	$33.48		14.79				$2.67	
thecramerreport	bll		39.50	39.74	-0.42	2156824	39.74	39.03										
thestree	bll	-1.05%	$39.5	39.67	-0.42	2156824	39.74	39.03	39.92	-40.56	26.84	1.6796447e8		6.779046009e9				
tickerspy	bll	-1.05%	$39.50	39.74	-0.42	2,156,824	39.74	39.03	39.92	40.55	26.84		13.0	6.7b	0.70%	$0.07		
tmx-quotemedia	bll	-1.05%	39.500	39.740	-0.420	2,156,824	39.740	39.030	39.920	40.555	26.865	167,964,470	14.90	6,634,596,565	7.089	0.070 usd	2.68	
updown	bll	-1.05%	$39.50	$39.74	-$0.42	2,077,393	$39.74	$39.03	$39.92	$40.56	$26.84		14.68	$6.70b				
wallstreetsurvivor	bll	-1.05%	39.50	39.74	-0.42	2,156,824	39.74	39.03		40.56	27.57		14.90	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	1.05%	39.50	39.74	0.42	2,156,824	39.74	39.03	39.92	40.56	26.84		14.76	6.63b	0.70%	0.28	2.68	
ycharts-com	bll	-2.16%	39.49		-0.87					40.50	26.84		14.85	6.69b	0.72%		2.66	
zacks	bll	(-1.05%)	39.50		-0.42	vol.  2,156,724	39.74	39.03		40.56	26.84		16.39	6.71 b	0.70	0.28	2.43	
advfn	blk	-1.44	183.69	185.4	-2.69	943046	188.56	183.5										
barchart	blk	-1.44%	183.69	185.40	-2.69	943,046	188.56	183.50	186.38	206.68	135.31		17.00	$35.12 b	2.81%	$5.50	+11.28	
barrons	blk	1.44%	183.69	185.40	-2.69	938,746	188.56	183.50				192.69 million		$51.57 billion	2.99%	$1.38		
bloomberg	blk	-1.443%	183.690	185.400	-2.690	943,046	188.560	183.500		209.77	139.16	132.319mil	15.973	35,322.470mil	2.582	1.375 regular cash	11.500	
boston-com	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
bostonmerchant	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
business-insider	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
chron	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
cio-com	blk	-1.44%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949	16.30	35b	2.8	5.5		
cnn-money	blk	-1.44%today&rsquo;s change	183.69data as of 4:01pm et	185.40	-2.69	925,365	188.56	183.50	186.38				16.3	$35.3b	2.99%			
easystockalterts	blk	-1.45%	183.69	185.40	-2.69	943046	188.56	183.50	186.38	209.77	139.16		16.30				11.27	
eresearch-fidelity-com	blk	-1.44%	183.6900	185.4000	-2.6900	943,046	188.5600	183.5000	186.3800	209.7700	139.1600	192,294,000	16.52	$35.84b	2.95%	$1.375000		
finance-abc7-com	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
financial-content	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-1.4%	$183.69	185.40	-2.69	943,046	188.56	183.50	186.38	209.77	139.16	192 mil	16.3	35 bil	3.0	5.50	11.28	
finviz	blk	-1.44%	183.69			943,046			186.38	-11.21%	35.62%	192.29m	16.54	35.84b		5.50	11.27	
fool	blk	-1.44%	$183.69	$185.40	-2.69	929,846	$188.56	$183.50	$186.38	$209.77	$139.16		17.30	$35.32b	1.40%	5.50		
foxbusiness	blk		$183.69		-2.69	943,446			$186.38									
google-finance	blk	(-1.44%)	183.69	185.40	-2.69	943,046.00	188.56	183.50		209.77	139.16	192.29m	16.30	35.32b	2.99	1.38	11.27	
howthemarketworks	blk	-1.443%	183.69	185.4	-2.69	938,746	188.56	183.5	186.38									
hpcwire	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
insidestocks	blk	-1.44%	183.69	185.40	-2.69	938846	188.56	183.50					price earnings ratio: 16.17					
investopedia	blk	-1.44 %	$183.69	185.40	-2.69				186.38									
investorguide	blk	-1.44%	183.69	190.17	-2.69		187.44	183.76		209.77	139.16		17.34	35.313b			11.269	
marketintellisearch	blk	-1.44 %	$183.69	$185.40	-2.69	957.20k	$188.56	$183.50	$186.38			192.29m	16.54	35.84b	2.95 %		11.27	
marketwatch	blk	-1.44%	$184.25	open: 185.40	-2.69	13,500	$188.56	$183.50	$186.38	$209.77	$139.16		16.16	$50.78b	2.99%	1.38	11.36	
minyanville	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
msn-money	blk	-1.44%	183.69	185.40	-2.69	943,046	188.56	183.50	186.38	209.77	139.16	192.29 mil	16.30	35.84 bil	2.95%	5.50	11.27	
nasdaq-com	blk	1.44%	$ 183.69		2.69	943,046	$ 188.56	$ 183.50	$ 186.38	$ 209.77	$ 139.16	192,294,000	16.28	$ 35,322,484,860	2.95 %	$5.500000	$ 11.28	
optimum	blk	-1.44%	183.69 ( 4:01 pm edt)	185.40	-2.69	938,746	188.56	183.50	186.38	209.77	139.16	192.29m	16.3	35.3b	2.99	5.50	11.27	
paidcontent	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
pc-quote	blk	-1.44%	183.69	185.4	-2.69	943,446	188.56	183.5	186.38	209.77	139.16	134,256,710	16.53771	24,661,615,000		1.375		
personal-wealth-biz	blk	-1.44%	183.69	185.40	-2.69	943,446	188.56	183.50	186.38	209.77	139.16		16.54		2.55	4.75	11.269	
predictwallstreet	blk	-1.44%	183.69		-2.69	943,046												
raymond-james	blk	-1.44	183.69	185.40	-2.69	943,046	188.56	183.50	183.69	209.77	139.16		16.13				11.39	
renewable-energy-world	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
screamingmedia	blk	-1.44%	$	open: 185.40	-2.69	13,500	$188.56	$183.50	$186.38	$209.77	$139.16		16.16	$50.78b	2.99%	1.38	11.36	
scroli	blk	-1.44%	blk 183.69	185.40	-2.69	769,574	188.56	183.50	186.38	209.77	139.16		16.30				11.27	
simple-stock-quotes	blk	-1.44%	last trade: 183.69		change: -2.690								p/e ratio: 16.54					
smartmoney	blk	(-1.44%)	183.69	$185.40	-2.69	943,046	$188.56	$183.50	$186.38	$209.77	$139.16			35,839,700	2.95%	$1.38		
stocknod	blk	-1.443%	183.69 usd	185.40	-2.690	943,046	188.56	183.50	186.38	209.77	139.16	192,293,949						
stockpickr	blk	-1.44%	$183.69 -2.69 | -1.44%	186.21	-2.69	943.05k	188.56	183.50	186.38	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	-1.47%	183.64		-2.74													
streetinsider-com	blk	1.44%	183.69	$185.40	-2.69	943,046	$188.56	$183.50	$186.38	$209.77	$139.16		16.30				$11.27	
thecramerreport	blk		183.69	185.40	-2.69	943046	188.56	183.50										
thestree	blk	-1.44%	$183.69	186.21	-2.69	943046	188.56	183.5	186.38	-209.77	139.16	1.92293949e8		3.7583852332e10				
tickerspy	blk	-1.44%	$183.69	185.40	-2.69	938,746	188.56	183.50	186.38	209.77	139.16		16.5	35.8b	2.95%	$1.38		
tmx-quotemedia	blk	-1.44%	183.690	185.400	-2.690	943,446	188.560	183.500	186.380	209.770	139.160	192,293,949	16.50	35,322,475,492	2.951	1.375 usd	11.27	
updown	blk	-1.44%	$183.69	$185.40	-$2.69	929,846	$188.56	$183.50	$186.38	$209.77	$139.16		16.13	$35.84b				
wallstreetsurvivor	blk	-1.44%	183.69	185.40	-2.69	938,746	188.56	183.50		209.77	139.16		16.50	$36b	3.00%	4.00 -	10.55	
yahoo-finance	blk	1.44%	183.69	185.40	2.69	943,046	188.56	183.50	186.38	209.77	139.16		16.30	35.31b	2.80%	5.50	11.27	
ycharts-com	blk	-6.04%	183.64		-11.81					209.77	139.16		16.29	35.11b	3.09%		11.27	
zacks	blk	(-1.44%)	183.69		-2.69	vol.  938,565	188.56	183.50		209.77	139.16		16.21	35.63 b	2.95	5.50	11.5	
advfn	nvda	-1.34	14.69	14.82	-0.2	21614467	14.96	14.44										
barchart	nvda	-1.34%	14.69	14.82	-0.20	20,822,774	14.96	14.44	14.89	26.17	8.65		24.49	$8.74 b			+0.40	
barrons	nvda	1.34%	14.69	14.82	-0.20	21.482m	14.96	14.44				588.68 million		$9.26 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-1.343%	14.690	14.820	-0.200	21,543,203	14.960	14.440		26.17	8.65	600.288mil	23.318	8,818.236mil			0.630	
boston-com	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,609,676	14.96	14.44	14.89	26.17	8.650	600,288,389						
bostonmerchant	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,609,676	14.96	14.44	14.89	26.17	8.650	600,288,389						
business-insider	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,609,676	14.96	14.44	14.89	26.17	8.650	600,288,389						
chron	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,518,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
cio-com	nvda	-1.34%	14.69 usd	14.82	-0.2000	21,518,576	14.96	14.44	14.89	26.17	8.650	600,288,389	35.83	9b				
cnn-money	nvda	-1.34%today&rsquo;s change	14.69data as of 4:00pm et	14.82	-0.20	21,481,663	14.96	14.44	14.89				35.8	$8.8b				
easystockalterts	nvda	-1.35%	14.69	14.82	-0.20	21512236	14.96	14.44	14.89	26.17	8.65		35.83				0.41	
eresearch-fidelity-com	nvda	-1.34%	14.6900	14.8200	-0.2000	21,523,367	14.9600	14.4400	14.8900	26.1700	8.6500	600,288,000	36.32	$8.94b				
finance-abc7-com	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
financial-content	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-1.3%	$14.69	14.82	-0.20	21,522,367	14.96	14.44	14.89	26.17	8.65	600 mil	35.8	9 bil	0.0	0.00	0.41	
finviz	nvda	-1.34%	14.69			21,513,648			14.89	-43.87%	69.83%	600.29m	36.32	8.94b			0.41	
fool	nvda	-1.34%	$14.69	$14.82	-0.20	21,517,027	$14.96	$14.44	$14.89	$26.17	$8.65		37.60	$8.82b				
foxbusiness	nvda		$14.69		-0.20	21,661,895			$14.89									
google-finance	nvda	(-1.34%)	14.69	14.82	-0.20	21.52m	14.96	14.44		26.17	8.65	600.29m	36.24	8.82b			0.41	
howthemarketworks	nvda	-1.343%	14.69	14.82	-0.2	21,518,576	14.96	14.44	14.89									
hpcwire	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,518,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
insidestocks	nvda	-1.34%	14.69	14.82	-0.20	20295709	14.96	14.44					price earnings ratio: 19.85					
investopedia	nvda	-1.28 %	$14.70	14.82	-0.19				14.89									
investorguide	nvda	-1.34%	14.69	14.80	-0.20		14.95	14.44		26.17	8.65		35.12	8.818b			0.424	
marketintellisearch	nvda	-1.41 %	$14.68	$14.80	-0.21	22223.90k	$14.96	$14.44	$14.89						%			
marketwatch	nvda	-1.34%	$14.70	open: 14.82	-0.20	194,886	$14.96	$14.44	$14.89	$26.17	$8.65		35.93	$9.26b			0.41	
minyanville	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
msn-money	nvda	-1.34%	14.69	14.82	-0.20	21.52 mil	14.96	14.44	14.89	26.17	8.65	600.29 mil	34.98	8.94 bil			0.41	
nasdaq-com	nvda	1.34%	$ 14.69	$ 14.80	0.20	21,523,367	$ 14.96	$ 14.44	$ 14.89	$ 26.17	$ 8.65	600,288,000	36.73	$ 8,818,230,720			$ 0.40	
optimum	nvda	-1.34%	14.69 ( 4:00 pm edt)	14.82	-0.20	21,471,317	14.96	14.44	14.89	26.17	8.65	600.29m	35.8	8.8b			0.41	
paidcontent	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
pc-quote	nvda	-1.34%	14.69	14.82	-0.20	21,678,875	14.96	14.44	14.89	26.17	8.65	608,460,722	35.45238	8,938,288,000				
personal-wealth-biz	nvda	-1.34%	14.69	14.80	-0.20	21,658,516	14.96	14.44	14.89	26.17	8.65		35.12			0.00	0.424	
predictwallstreet	nvda	-0.67%	14.79		-0.10	16,833,647												
raymond-james	nvda	-1.34	14.69	14.82	-0.20	21,522,367	14.96	14.44	14.69	26.17	8.65		34.98				0.42	
renewable-energy-world	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
screamingmedia	nvda	-1.34%	$	open: 14.82	-0.20	193,886	$14.96	$14.44	$14.89	$26.17	$8.65		35.93	$9.26b			0.41	
scroli	nvda	-1.34%	nvda 14.69	14.82	-0.20	19,912,255	14.96	14.44	14.89	26.17	8.65		36.24				0.41	
simple-stock-quotes	nvda	-1.34%	last trade: 14.69		change: -0.200								p/e ratio: 35.12					
smartmoney	nvda	(-1.34%)	14.69	$14.82	-0.20	21,522,367	$14.96	$14.44	$14.89	$26.17	$8.65			8,938,300	0.00%	$0.00		
stocknod	nvda	-1.343%	14.69 usd	14.82	-0.2000	21,517,576	14.96	14.44	14.89	26.17	8.650	600,288,389						
stockpickr	nvda	-1.34%	$14.69 -0.20 | -1.34%	14.82	-0.20	21.52m	14.96	14.44	14.89	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	-1.28%	14.70		-0.19													
streetinsider-com	nvda	1.34%	14.69	$14.82	-0.2	21,512,236	$14.96	$14.44	$14.89	$26.17	$8.65		35.83				$0.41	
thecramerreport	nvda		14.69	14.80	-0.20	21518988	14.96	14.44										
thestree	nvda	-1.34%	$14.69	14.82	-0.2	21517027	14.96	14.44	14.89	-26.17	8.65	6.00288389e8		9.262449842e9				
tickerspy	nvda	-1.34%	$14.69	14.82	-0.20	21,517,027	14.96	14.44	14.89	26.17	8.65		35.5	8.9b	0.00%	$0.00		
tmx-quotemedia	nvda	-1.34%	14.690	14.820	-0.200	21,661,895	14.960	14.440	14.890	26.170	8.650	600,288,389	36.30	8,818,236,434			0.41	
updown	nvda	-1.34%	$14.69	$14.82	-$0.20	21,481,663	$14.96	$14.44	$14.89	$26.17	$8.65		34.56	$8.93b				
wallstreetsurvivor	nvda	-1.34%	14.69	14.82	-0.20	21,517,576	14.96	14.44		26.17	8.65		36.30	$9b			0.43	
yahoo-finance	nvda	1.34%	14.69	14.80	0.20	21,519,987	14.96	14.44	14.89	26.17	8.65		34.65	8.82b			0.42	
ycharts-com	nvda	-4.73%	14.70		-0.73					26.17	8.65		35.00	8.75b	0.00%		0.42	
zacks	nvda	(-1.34%)	14.69		-0.20	vol.  21,523,367	14.96	14.44		26.17	8.65		23.64	8.94 b	0.00	0.00	.63	
advfn	ctxs	-3.56	76.37	79.41	-2.82	2953403	79.74	75.83										
barchart	ctxs	-3.56%	76.37	79.41	-2.82	2,720,758	79.74	75.83	79.19	88.49	44.99		47.97	$14.33 b			+1.58	
barrons	ctxs	3.56%	76.37	79.41	-2.82	2.912m	79.74	75.83				190.34 million		$15.60 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	-3.561%	76.370	79.410	-2.820	2,953,403	79.740	75.830		88.49	44.25	187.995mil	47.435	14,357.210mil			1.610	
boston-com	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,951,003	79.74	75.83	79.19	86.95	44.25	187,995,411						
bostonmerchant	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,951,003	79.74	75.83	79.19	86.95	44.25	187,995,411						
business-insider	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,951,003	79.74	75.83	79.19	86.95	44.25	187,995,411						
chron	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
cio-com	ctxs	-3.56%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411	48.03	14b				
cnn-money	ctxs	-3.56%	76.37	79.41	-2.82	2,941,814	79.74	75.83	79.19				48.0	$14.4b				
easystockalterts	ctxs	-3.54%	76.38	79.41	-2.81	2853564	79.74	75.83	79.19	88.49	44.25		48.04				1.59	
eresearch-fidelity-com	ctxs	-3.56%	76.3700	79.4100	-2.8200	2,950,903	79.7400	75.8300	79.1900	88.4895	44.2500	187,995,000	50.12	$14.89b				
finance-abc7-com	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
finance-abc7chicago-com	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
financial-content	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
finapps-forbes-com	ctxs	-3.6%	$76.37	79.41	-2.82	2,950,903	79.74	75.83	79.19	88.48	44.25	188 mil	48.3	14 bil	0.0	0.00	1.58	
finviz	ctxs	-3.56%	76.37			2,949,644			79.19	-13.70%	72.59%	188.00m	49.81	14.89b			1.59	
fool	ctxs	-3.56%	$76.37	$79.41	-2.82	2,941,714	$79.74	$75.83	$79.19	$88.49	$44.25		52.20	$14.36b				
foxbusiness	ctxs		$76.37		-2.82	2,955,553			$79.19									
google-finance	ctxs	(-3.56%)	76.37	79.41	-2.82	2.95m	79.74	75.83		88.49	44.25	188.00m	48.12	14.36b			1.59	
howthemarketworks	ctxs	-3.561%	76.37	79.41	-2.82	2,948,503	79.74	75.83	79.19									
hpcwire	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
insidestocks	ctxs	-3.56%	76.37	79.41	-2.82	2638861	79.74	75.83					price earnings ratio: 33.94					
investopedia	ctxs	-3.54 %	$76.39	79.41	-2.80				79.19									
investorguide	ctxs	-3.56%	76.37		-2.82		79.74	75.87		87.98	40.33		49.84	14.357b			1.589	
marketintellisearch	ctxs	-3.54 %	$76.39	$79.41	-2.80	2912.70k	$79.74	$75.83	$79.19			188.00m	49.81	14.89b	0.0 %		1.59	
marketwatch	ctxs	-3.56%	$76.49	open: 79.41	-2.82	59,839	$79.74	$75.83	$79.19	$88.49	$44.99		48.23	$15.60b			1.58	
minyanville	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
msn-money	ctxs	-3.56%	76.37	79.41	-2.82	2.95 mil	79.74	75.83	79.19	88.49	44.25	188.00 mil	48.03	14.89 bil			1.59	
nasdaq-com	ctxs	3.56%	$ 76.37	$ 79.41	2.82	2,950,903	$ 79.74	$ 75.83	$ 79.19	$ 88.4895	$ 44.25	187,995,000	48.34	$ 14,357,178,150			$ 1.58	
optimum	ctxs	-3.56%	76.37 ( 3:59 pm edt)	79.41	-2.82	2,851,775	79.74	75.83	79.19	88.49	44.25	188.00m	48.0	14.4b			1.59	
paidcontent	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
pc-quote	ctxs	-3.56%	76.37	79.41	-2.82	2,971,853	79.74	75.83	79.19	88.49	44.25	194,936,808	49.80503	14,887,324,000				
personal-wealth-biz	ctxs	-3.56%	76.37	79.41	-2.82	2,954,294	79.74	75.83	79.19	87.98	40.33		49.84			0.00	1.589	
predictwallstreet	ctxs	-3.56%	76.37		-2.82	2,950,903												
raymond-james	ctxs	-3.56	76.37	79.41	-2.82	2,950,903	79.74	75.83	76.37	88.49	44.25		47.14				1.62	
renewable-energy-world	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
screamingmedia	ctxs	-3.56%	$	open: 79.41	-2.82	59,839	$79.74	$75.83	$79.19	$88.49	$44.99		48.23	$15.60b			1.58	
scroli	ctxs	-3.56%	ctxs 76.37	79.41	-2.82	2,484,089	79.74	75.83	79.19	88.49	44.25		48.12				1.59	
simple-stock-quotes	ctxs	-3.56%	last trade: 76.37		change: -2.820								p/e ratio: 49.84					
smartmoney	ctxs	(-3.56%)	76.37	$79.41	-2.82	2,950,903	$79.74	$75.83	$79.19	$88.49	$44.25			14,887,400	0.00%	$0.00		
stocknod	ctxs	-3.561%	76.37 usd	79.41	-2.820	2,948,503	79.74	75.83	79.19	86.95	44.25	187,995,411						
stockpickr	ctxs	-3.56%	$76.37 -2.82 | -3.56%	79.41	-2.82	2.94m	79.74	75.83	79.19	88.49	44.25							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	-3.42%	76.48		-2.71													
streetinsider-com	ctxs	3.55%	76.38	$79.41	-2.81	2,853,564	$79.74	$75.83	$79.19	$88.49	$44.25		48.04				$1.59	
thecramerreport	ctxs		76.37	79.41	-2.82	2949644	79.74	75.83										
thestree	ctxs	-3.56%	$76.37	79.41	-2.82	2941714	79.74	75.83	79.19	-88.49	44.25	1.87995411e8		1.5599859205e10				
tickerspy	ctxs	-3.56%	$76.37	79.41	-2.82	2,911,714	79.74	75.83	79.19	88.49	44.25		49.8	14.8b	0.00%	$0.00		
tmx-quotemedia	ctxs	-3.56%	76.370	79.410	-2.820	2,957,353	79.740	75.830	79.190	88.490	44.250	187,995,411	49.80	14,357,209,538			1.59	
updown	ctxs	-3.56%	$76.37	$79.41	-$2.82	2,911,714	$79.74	$75.83	$79.19	$88.49	$44.25		48.80	$14.88b				
wallstreetsurvivor	ctxs	-3.56%	76.37	79.41	-2.82	2,948,503	79.74	75.83		88.49	53.61		49.80	$15b			1.46	
yahoo-finance	ctxs	3.56%	76.37	79.41	2.82	2,949,644	79.74	75.83	79.19	88.49	44.25		48.06	14.36b			1.59	
ycharts-com	ctxs	-3.42%	76.48		-2.71					88.49	44.25		48.10	14.35b	0.00%		1.59	
zacks	ctxs	(-3.56%)	76.37		-2.82	vol.  2,950,903	79.74	75.83		88.49	44.25		45.78	14.89 b	0.00	0.00	1.73	
advfn	driv	-0.18	32.58	32.37	-0.06	339635	32.73	31.98										
barchart	driv	-0.18%	32.58	32.37	-0.06	339,635	32.73	31.98	32.64	39.85	24.84		60.84	$1.27 b			+0.40	
barrons	driv	0.18%	32.58	32.37	-0.06	339,635	32.73	31.98				38.34 million		$1.33 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	-0.184%	32.580	32.370	-0.060	339,635	32.730	31.980		39.85	24.73	39.652mil	74.046	1,291.858mil			0.440	
boston-com	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
bostonmerchant	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
business-insider	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
chron	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
cio-com	driv	-0.18%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869	81.45	1b				
cnn-money	driv	-0.18%	32.58	32.37	-0.06	335,337	32.73	31.98	32.64				81.4	$1.3b				
easystockalterts	driv	-0.19%	32.58	32.37	-0.06	339635	32.73	31.98	32.64	39.85	24.73		81.45				0.40	
eresearch-fidelity-com	driv	-0.18%	32.5800	32.3700	-0.0600	339,635	32.7300	31.9800	32.6400	39.8500	24.7300	39,652,000	81.60	$1.29b				
finance-abc7-com	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
finance-abc7chicago-com	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
financial-content	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
finapps-forbes-com	driv	-0.2%	$32.58	32.37	-0.06	339,635	32.73	31.98	32.64	39.85	24.73	40 mil	81.4	1 bil	0.0	0.00	0.40	
finviz	driv	-0.18%	32.58			339,635			32.64	-18.24%	31.74%	39.65m	79.61	1.29b			0.41	
fool	driv	-0.18%	$32.58	$32.37	-0.06	339,635	$32.73	$31.98	$32.64	$39.85	$24.73		83.70	$1.29b				
foxbusiness	driv		$32.58		-0.06	339,635			$32.64									
google-finance	driv	(-0.18%)	32.58	32.37	-0.06	339,635.00	32.73	31.98		39.85	24.73	39.02m	79.10	1.27b			0.41	
howthemarketworks	driv	-0.184%	32.58	32.37	-0.06	339,139	32.73	31.98	32.64									
hpcwire	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
insidestocks	driv	-0.18%	32.58	32.37	-0.06	339635	32.73	31.98					price earnings ratio: 37.02					
investopedia	driv	-0.18 %	$32.58	32.37	-0.06				32.64									
investorguide	driv	-0.18%	32.58	32.37	-0.06		32.73	31.98		39.85	24.73		78.84	1.292b			0.414	
marketintellisearch	driv	-0.18 %	$32.58	$32.51	-0.06	335.70k	$32.73	$31.98	$32.64			39.65m	79.61	1.29b	0.0 %		0.41	
marketwatch	driv	-0.18%	$32.58	open: 32.37	-0.06	4,002	$32.73	$31.98	$32.64	$39.85	$24.84		78.94	$1.33b			0.41	
minyanville	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
msn-money	driv	-0.18%	32.58	32.37	-0.06	339,635	32.73	31.98	32.64	39.85	24.73	39.65 mil	79.46	1.29 bil			0.41	
nasdaq-com	driv	0.18%	$ 32.58	$ 32.37	0.06	339,635	$ 32.73	$ 31.98	$ 32.64	$ 39.85	$ 24.73	39,652,000	81.45	$ 1,291,862,160			$ 0.40	
optimum	driv	-0.18%	32.58 ( 4:30 pm edt)	32.37	-0.06	339,635	32.73	31.98	32.64	39.85	24.73	39.65m	81.4	1.3b			0.40	
paidcontent	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
pc-quote	driv	-0.18%	32.58	32.37	-0.06	339,635	32.73	31.98	32.64	39.85	24.73	39,725,025	79.60976	1,294,241,000				
personal-wealth-biz	driv	-0.18%	32.58	32.51	-0.06	339,635	32.73	31.98	32.64	39.85	24.73		78.84			0.00	0.414	
predictwallstreet	driv	-0.18%	32.58		-0.06	339,635												
raymond-james	driv	-0.18	32.58	32.37	-0.06	339,635	32.73	31.98	32.58	39.85	24.73		77.57				0.42	
renewable-energy-world	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
screamingmedia	driv	-0.18%	$	open: 32.37	-0.06	4,002	$32.73	$31.98	$32.64	$39.85	$24.84		78.94	$1.33b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	-0.18%	last trade: 32.58		change: -0.060								p/e ratio: 78.84					
smartmoney	driv	(-0.18%)	32.58	$32.37	-0.06	339,635	$32.73	$31.98	$32.64	$39.85	$24.73			1,294,200	0.00%	$0.00		
stocknod	driv	-0.1838%	32.58 usd	32.37	-0.0600	339,635	32.73	31.98	32.64	39.85	24.73	39,651,869						
stockpickr	driv	-0.18%	$32.58 -0.06 | -0.18%	32.37	-0.06	339.64k	32.73	31.98	32.64	39.85	24.73							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	-0.15%	32.59		-0.05													
streetinsider-com	driv	0.18%	32.58	$32.37	-0.06	339,635	$32.73	$31.98	$32.64	$39.85	$24.73		81.45				$0.40	
thecramerreport	driv		32.58	32.51	-0.06	339635	32.73	31.98										
thestree	driv	-0.18%	$32.58	32.37	-0.06	339635	32.73	31.98	32.64	-39.85	24.73	3.9651869e7		1.326751537e9				
tickerspy	driv	-0.18%	$32.58	32.37	-0.06	339,635	32.73	31.98	32.64	39.85	24.73		79.6	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	-0.18%	32.580	32.370	-0.060	339,635	32.730	31.980	32.640	39.850	24.730	39,651,869	81.60	1,291,857,892			0.40	
updown	driv	-0.18%	$32.58	$32.37	-$0.06	335,337	$32.73	$31.98	$32.64	$39.85	$24.73		77.47	$1.29b				
wallstreetsurvivor	driv	-0.18%	32.58	32.37	-0.06	339,139	32.73	31.98		39.85	25.74		81.60	$1b			0.41	
yahoo-finance	driv	0.18%	32.58	32.51	0.06	339,635	32.73	31.98	32.64	39.85	24.73		78.70	1.29b			0.41	
ycharts-com	driv	-2.54%	32.59		-0.85					39.85	24.73		79.49	1.27b	0.00%		0.41	
zacks	driv	(-0.18%)	32.58		-0.06	vol.  339,635	32.73	31.98		39.85	24.65		59.35	1.29 b	0.00	0.00	.55	
advfn	nee	0.23	57.29	56.98	0.13	1574115	57.66	56.85										
barchart	nee	+0.23%	57.29	56.98	+0.13	1,574,115	57.66	56.85	57.16	58.42	49.02		13.42	$24.12 b	3.81%	$2.20	+4.02	
barrons	nee	0.23%	57.29	56.98	+0.13	1.574m	57.66	56.85				413.00 million		$24.35 billion	3.84%	$0.55		
bloomberg	nee	0.227%	57.290	56.980	0.130	1,574,115	57.660	56.850		58.98	50.00	421.960mil	13.323	24,174.100mil	3.666	0.550 regular cash	4.300	
boston-com	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
bostonmerchant	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
business-insider	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
chron	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
cio-com	nee	+0.23%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217	12.09	24b	3.8	2.2		
cnn-money	nee	+0.23%today&rsquo;s change	57.29data as of 4:01pm et	56.98	+0.13	1,550,060	57.66	56.85	57.16				12.1	$24.2b	3.84%			
easystockalterts	nee	0.23%	57.29	56.98	+0.13	1574115	57.66	56.85	57.16	58.98	50.00		12.09				4.74	
eresearch-fidelity-com	nee	0.23%	57.2900	56.9800	0.1300	1,574,115	57.6600	56.8500	57.1600	58.9800	50.0000	421,961,000	14.22	$24.12b	3.85%	$0.550000		
finance-abc7-com	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
financial-content	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
finapps-forbes-com	nee	0.2%	$57.29	56.98	0.13	1,574,115	57.66	56.85	57.16	58.98	50.00	422 mil	14.2	24 bil	3.8	2.20	4.02	
finviz	nee	0.23%	57.29			1,574,115			57.16	-1.94%	16.87%	421.96m	14.18	24.12b		2.20	4.03	
fool	nee	+0.23%	$57.29	$56.98	0.13	1,551,378	$57.66	$56.85	$57.16	$58.98	$50.00		12.20	$24.17b	3.80%	2.20		
foxbusiness	nee		$57.29		+0.13	1,574,223			$57.16									
google-finance	nee	(0.23%)	57.29	56.98	+0.13	1.57m	57.66	56.85		58.98	50.00	421.96m	14.23	24.17b	3.84	0.55	4.03	
howthemarketworks	nee	0.227%	57.29	56.98	0.13	1,573,878	57.66	56.85	57.16									
hpcwire	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
insidestocks	nee	+0.23%	57.29	56.98	+0.13	1573986	57.66	56.85					price earnings ratio: 13.32					
investopedia	nee	+0.23 %	$57.29	56.98	+0.13				57.16									
marketintellisearch	nee	0.23 %	$57.29	$56.98	0.13	1626.20k	$57.66	$56.85	$57.16			421.96m	14.18	24.12b	3.85 %		4.03	
marketwatch	nee	+0.23%	$57.29	open: 56.98	+0.13	23,107	$57.66	$56.85	$57.16	$58.98	$50.00		14.37	$24.35b	3.84%	0.55	3.99	
minyanville	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
msn-money	nee	+0.23%	57.29	56.98	+0.13	1.57 mil	57.66	56.85	57.16	58.98	50.00	421.96 mil	14.25	24.12 bil	3.85%	2.20	4.03	
nasdaq-com	nee	0.23%	$ 57.29		0.13	1,574,115	$ 57.66	$ 56.85	$ 57.16	$ 58.98	$ 50	421,960,000	14.25	$ 24,174,088,400	3.85 %	$2.200000	$ 4.02	
optimum	nee	+0.23%	57.29 ( 4:15 pm edt)	56.98	+0.13	1,574,115	57.66	56.85	57.16	58.98	50.00	421.96m	12.1	24.2b	3.84	2.20	4.74	
paidcontent	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
pc-quote	nee	0.23%	57.29	56.98	0.13	1,574,115	57.66	56.85	57.16	58.98	50.00	421,002,514	14.21891	24,119,234,000		0.55		
personal-wealth-biz	nee	+0.23%	57.29	56.98		1,574,223	57.66	56.85	57.16	58.98	50.00		14.23		3.67	2.10	4.018	
predictwallstreet	nee	+0.23%	57.29		+0.13	1,574,115												
raymond-james	nee	0.23	57.29	56.98	0.13	1,574,115	57.66	56.85	57.29	58.98	50.00		14.18				4.04	
renewable-energy-world	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
screamingmedia	nee	+0.23%	$	open: 56.98	+0.13	23,107	$57.66	$56.85	$57.16	$58.98	$50.00		14.37	$24.35b	3.84%	0.55	3.99	
scroli	nee	0.23%	nee 57.29	56.98	0.13	1,316,890	57.66	56.85	57.16	58.98	50.00		14.23				4.03	
simple-stock-quotes	nee	+0.23%	last trade: 57.29		change: 0.130								p/e ratio: 14.23					
smartmoney	nee	(0.23%)	57.29	$56.98	0.13	1,574,115	$57.66	$56.85	$57.16	$58.98	$50.00			24,119,200	3.85%	$0.55		
stocknod	nee	+0.2274%	57.29 usd	56.98	+0.1300	1,574,115	57.66	56.85	57.16	58.98	50.00	421,960,217						
stockpickr	nee	0.23%	$57.29 0.13 | 0.23%	57.00	0.13	1.57m	57.66	56.85	57.16	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	0.26%	57.31		+0.15													
streetinsider-com	nee	0.23%	57.29	$56.98	+0.13	1,574,115	$57.66	$56.85	$57.16	$58.98	$50.00		12.09				$4.74	
thecramerreport	nee		57.29	56.98	+0.13	1574115	57.66	56.85										
thestree	nee	0.23%	$57.29	57.0	0.13	1574115	57.66	56.85	57.16	-58.98	50.0	4.21960217e8		2.4347104521e10				
tickerspy	nee	0.23%	$57.29	56.98	+0.13	1,574,115	57.66	56.85	57.16	58.98	50.00		14.2	24.1b	3.85%	$0.55		
tmx-quotemedia	nee	0.23%	57.290	56.980	0.130	1,574,223	57.660	56.850	57.160	58.980	50.000	421,960,217	14.20	24,174,100,832	3.849	0.550 usd	4.02	
updown	nee	0.23%	$57.29	$56.98	$0.13	1,550,758	$57.66	$56.85	$57.16	$58.98	$50.00		14.12	$24.11b				
wallstreetsurvivor	nee	0.23%	57.29	56.98	0.13	1,573,878	57.66	56.85		58.98	50.00		14.20	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.23%	57.29	56.98	0.13	1,574,115	57.66	56.85	57.16	58.98	50.00		14.26	24.17b	3.80%	2.20	4.02	
ycharts-com	nee	+0.79%	57.61		+0.45					58.98	50.00		14.34	24.25b	3.77%		4.02	
zacks	nee	(0.23%)	57.29		0.13	vol.  1,573,417	57.66	56.85		58.98			13.29	24.12 b	3.85	2.20	4.3	
advfn	smsi	-0.26	3.91	3.9	-0.01	262818	4.03	3.866										
barchart	smsi	-0.26%	3.91	3.90	-0.01	266,300	4.03	3.86	3.92	17.03	3.79		12.73	$136.73 m			+0.08	
barrons	smsi	0.26%	3.91	3.90	-0.01	262,818	4.03	3.866				34.62 million		$150.65 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-0.255%	3.910	3.900	-0.010	262,818	4.030	3.866		17.03	3.79	35.870mil	48.875	140.253mil			0.080	
boston-com	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
bostonmerchant	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
business-insider	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
chron	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
cio-com	smsi	-0.26%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291	43.44	140m				
cnn-money	smsi	-0.26%	3.91	3.90	-0.01	262,650	4.03	3.87	3.92				43.4	$140.3m				
easystockalterts	smsi	-0.26%	3.91	3.90	-0.01	262818	4.03	3.87	3.92	17.03	3.79		43.44				0.09	
eresearch-fidelity-com	smsi	-0.26%	3.9100	3.9000	-0.0100	262,818	4.0300	3.8660	3.9200	17.0300	3.7900	35,870,000	49.00	$140.61m				
finance-abc7-com	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
financial-content	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	-0.3%	$3.91	3.90	-0.01	262,818	4.03	3.87	3.92	17.03	3.79	36 mil	48.9	140 mil	0.0	0.00	0.08	
finviz	smsi	-0.26%	3.91			262,818			3.92	-77.04%	3.17%	35.87m	43.56	140.61m			0.09	
fool	smsi	-0.26%	$3.91	$3.90	-0.01	262,818	$4.03	$3.87	$3.92	$17.03	$3.79		46.70	$140.25m				
foxbusiness	smsi		$3.91		-0.01	262,818			$3.92									
google-finance	smsi	(-0.26%)	3.91	3.90	-0.01	262,818.00	4.03	3.87		17.03	3.79	35.87m	44.49	140.25m			0.09	
howthemarketworks	smsi	-0.255%	3.91	3.9	-0.01	262,718	4.03	3.866	3.92									
hpcwire	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
insidestocks	smsi	-0.26%	3.91	3.90	-0.01	262818	4.03	3.87					price earnings ratio: 5.84					
investopedia	smsi	-0.26 %	$3.91	3.90	-0.01				3.92									
investorguide	smsi	-0.26%	3.91		-0.01		4.03			17.03	4.89		45.58	140.3m			0.086	
marketintellisearch	smsi	-0.26 %	$3.91	$3.90	-0.01	260.00k	$4.03	$3.87	$3.92			35.87m	43.56	0.14b	0.0 %		0.09	
marketwatch	smsi	-0.26%	$3.91	open: 3.90	-0.01	168	$4.03	$3.87	$3.92	$17.03	$3.79		45.95	$150.65m			0.09	
minyanville	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
msn-money	smsi	-0.26%	3.91	3.90	-0.01	262,818	4.03	3.87	3.92	17.03	3.79	35.87 mil	43.44	140.61 mil			0.09	
nasdaq-com	smsi	0.26%	$ 3.91	$ 3.90	0.01	262,818	$ 4.03	$ 3.866	$ 3.92	$ 17.03	$ 3.79	35,870,000	48.88	$ 140,251,700			$ 0.08	
optimum	smsi	-0.26%	3.91 ( 4:00 pm edt)	3.90	-0.01	262,718	4.03	3.87	3.92	17.03	3.79	35.87m	43.4	140.3m			0.09	
paidcontent	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
pc-quote	smsi	-0.26%	3.91	3.9	-0.01	262,818	4.03	3.866	3.92	17.03	3.79	35,961,739	43.55556	140,610,000				
personal-wealth-biz	smsi	-0.26%	3.91	3.90	-0.01	262,818	4.03	3.866	3.92	17.03	4.89		45.58			0.00	0.086	
predictwallstreet	smsi	-0.26%	3.91		-0.01	262,818												
raymond-james	smsi	-0.26	3.91	3.90	-0.01	262,818	4.03	3.87	3.91	17.03	3.79		39.10				0.10	
renewable-energy-world	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
screamingmedia	smsi	-0.26%	$	open: 3.90	-0.01	168	$4.03	$3.87	$3.92	$17.03	$3.79		45.95	$150.65m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	-0.26%	last trade: 3.91		change: -0.010								p/e ratio: 45.58					
smartmoney	smsi	(-0.26%)	3.91	$3.90	-0.01	262,818	$4.03	$3.87	$3.92	$17.03	$3.79			140,600	0.00%	$0.00		
stocknod	smsi	-0.2551%	3.910 usd	3.900	-0.0100	262,818	4.030	3.866	3.920	17.03	3.790	35,870,291						
stockpickr	smsi	-0.26%	$3.91 -0.01 | -0.26%	3.90	-0.01	262.82k	4.03	3.87	3.92	17.03	3.79							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	0.00%	3.92		0.00													
streetinsider-com	smsi	0.26%	3.91	$3.90	-0.01	262,818	$4.03	$3.87	$3.92	$17.03	$3.79		43.44				$0.09	
thecramerreport	smsi		3.91	3.90	-0.01	262818	4.03	3.866										
thestree	smsi	-0.26%	$3.91	3.9	-0.01	262818	4.03	3.87	3.92	-17.03	3.79	3.5870291e7		1.50655222e8				
tickerspy	smsi	-0.26%	$3.91	3.90	-0.01	262,818	4.03	3.87	3.92	17.03	3.79		43.6	140.6m	0.00%	$0.00		
tmx-quotemedia	smsi	-0.26%	3.910	3.900	-0.010	262,818	4.030	3.866	3.920	17.030	3.790	35,870,291	43.60	140,252,838			0.09	
updown	smsi	-0.26%	$3.91	$3.90	-$0.01	261,800	$4.03	$3.87	$3.92	$17.03	$3.79		45.18	$141m				
wallstreetsurvivor	smsi	-0.26%	3.91	3.90	-0.01	262,718	4.03	3.87		17.03	3.79		43.60	$141m			0.36	
yahoo-finance	smsi	0.26%	3.91	3.90	0.01	262,818	4.03	3.87	3.92	17.03	3.79		45.47	140.25m			0.09	
ycharts-com	smsi	+0.00%	3.92		+0.00					17.03	3.79		43.56	137.08m	0.00%		0.09	
zacks	smsi	(-0.26%)	3.91		-0.01	vol.  262,818	4.03	3.87		17.03	3.79		11.88	140.61 m	0.00	0.00	.33	
advfn	g	0.34	17.47	17.43	0.06	386982	17.49	17.24										
barchart	g	+0.34%	17.47	17.43	+0.06	386,982	17.49	17.24	17.41	18.71	13.09		25.24	$3.86 b			+0.66	
barrons	g	0.34%	17.47	17.43	+0.06	386,881	17.49	17.24				224.84 million		$3.91 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	0.345%	17.470	17.430	0.060	386,982	17.490	17.240		18.71	13.09	221.067mil	24.957	3,862.032mil			0.700	
boston-com	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
bostonmerchant	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
business-insider	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
chron	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
cio-com	g	+0.34%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516		4b				
cnn-money	g	+0.34%	17.47	17.43	+0.06	386,982	17.49	17.24	17.41					$3.9b				
easystockalterts	g	0.34%	17.47	17.43	+0.06	386982	17.49	17.24	17.41	18.71	13.09						0.00	
eresearch-fidelity-com	g	0.34%	17.4700	17.4300	0.0600	386,982	17.4900	17.2400	17.4100	18.7100	13.0900	221,150,000	26.38	$3.85b				
finance-abc7-com	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
financial-content	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
finapps-forbes-com	g	0.3%	$17.47	17.43	0.06	386,982	17.49	17.24	17.41	18.71	13.09	221 mil	26.5	4 bil	0.0	0.00	0.66	
finviz	g	0.34%	17.47			388,986			17.41	-6.63%	33.46%	221.15m	25.69	3.86b		0.18	0.68	
fool	g	+0.34%	$17.47	$17.43	0.06	386,982	$17.49	$17.24	$17.41	$18.71	$13.09		26.80	$3.86b				
foxbusiness	g		$17.47		+0.06	386,982			$17.41									
google-finance	g	(0.34%)	17.47	17.43	+0.06	386,982.00	17.49	17.24		18.71	13.09	221.15m	25.85	3.86b			0.68	
howthemarketworks	g	0.345%	17.47	17.43	0.06	386,982	17.49	17.24	17.41									
hpcwire	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
insidestocks	g	+0.34%	17.47	17.43	+0.06	386881	17.49	17.24										
investopedia	g																	
investorguide	g	+0.32%	17.465		+0.055					18.71	13.09		26.38	3.862b			0.66	
marketintellisearch	g	0.34 %	$17.47	$17.43	0.06	376.10k	$17.49	$17.24	$17.41			221.15m	25.60	3.85b	1.03 %		0.68	
marketwatch	g	+0.34%	$17.47	open: 17.43	+0.06	2,601	$17.49	$17.24	$17.41	$18.71	$13.09		26.25	$3.91b			0.67	
minyanville	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
msn-money	g	+0.34%	17.47	17.43	+0.06	386,982	17.49	17.24	17.41	18.71	13.09	221.15 mil	26.47	3.85 bil			0.68	
nasdaq-com	g	0.34%	$ 17.47		0.06	386,982	$ 17.49	$ 17.24	$ 17.41	$ 18.71	$ 13.09	221,150,000	26.47	$ 3,863,490,500			$ 0.66	
optimum	g	+0.34%	17.47 ( 4:15 pm edt)	17.43	+0.06	386,982	17.49	17.24	17.41	18.71	13.09	220.64m		3.9b				
paidcontent	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
pc-quote	g	0.34%	17.47	17.43	0.06	386,982	17.49	17.24	17.41	18.71	13.09	220,390,464	26.37879	3,850,221,000				
personal-wealth-biz	g	+0.34%	17.47	17.43		386,982	17.49	17.24	17.41	18.71	13.09		26.38			0.00	0.66	
predictwallstreet	g	+0.34%	17.47		+0.06	386,982												
raymond-james	g	0.34	17.47	17.43	0.06	386,982	17.49	17.24	17.47	18.71	13.09		25.69				0.68	
renewable-energy-world	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
screamingmedia	g	+0.34%	$	open: 17.43	+0.06	2,601	$17.49	$17.24	$17.41	$18.71	$13.09		26.25	$3.91b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	+0.34%	last trade: 17.47		change: 0.060								p/e ratio: 26.38					
smartmoney	g	(0.34%)	17.47	$17.43	0.06	386,982	$17.49	$17.24	$17.41	$18.71	$13.09			3,850,200	0.00%	$0.00		
stocknod	g	+0.3446%	17.47 usd	17.43	+0.0600	386,982	17.49	17.24	17.41	18.71	13.09	220,637,516						
stockpickr	g	0.34%	$17.47 0.06 | 0.34%	17.43	0.06	386.98k	17.49	17.24	17.41	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	0.34%	17.47		+0.06													
streetinsider-com	g	0.34%	17.47	$17.43	+0.06	386,982	$17.49	$17.24	$17.41	$18.71	$13.09						$0.00	
thecramerreport	g		17.47	17.43	+0.06	388986	17.49	17.24										
thestree	g	0.34%	$17.47	17.43	0.06	386982	17.49	17.24	17.41	-18.71	13.09	2.21149954e8		3.907719687e9				
tickerspy	g	0.34%	$17.47	17.43	+0.06	386,982	17.49	17.24	17.41	18.71	13.09		26.4	3.8b	0.00%	$0.00		
tmx-quotemedia	g	0.34%	17.470	17.430	0.060	386,982	17.490	17.240	17.410	18.710	13.090	221,149,954	26.40	3,863,489,696			0.66	
updown	g	0.34%	$17.47	$17.43	$0.06	384,381	$17.49	$17.24	$17.41	$18.71	$13.09		25.52	$3.85b				
wallstreetsurvivor	g	0.34%	17.47	17.43	0.06	386,982	17.49	17.24		18.71	13.09		26.40	$4b			0.63	
yahoo-finance	g	0.34%	17.47	17.43	0.06	388,986	17.49	17.24	17.41	18.71	13.09		26.47	3.86b			0.66	
ycharts-com	g	+0.34%	17.47		+0.06					18.71	13.09		26.47	3.86b	0.00%		0.66	
zacks	g	(0.34%)	17.47		0.06	vol.  386,982	17.49	17.24		18.71	13.09		24.87	3.85 b	0.00	0.00	.7	
advfn	lpnt	-0.15	38.86	38.76	-0.06	478439	39.33	38.49										
barchart	lpnt	-0.15%	38.86	38.76	-0.06	478,439	39.33	38.49	38.92	43.45	29.33		13.38	$2.00 b			+3.01	
barrons	lpnt	0.15%	38.86	38.76	-0.06	475,999	39.33	38.49				53.50 million		$2.10 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-0.154%	38.860	38.760	-0.060	478,439	39.330	38.490		43.45	29.33	52.491mil	12.825	2,039.793mil			3.030	
boston-com	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	478,439	39.33	38.49	38.92	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	478,439	39.33	38.49	38.92	43.45	29.33	52,490,814						
business-insider	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	478,439	39.33	38.49	38.92	43.45	29.33	52,490,814						
chron	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
cio-com	lpnt	-0.15%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814	12.95	2b				
cnn-money	lpnt	-0.15%	38.86	38.76	-0.06	473,260	39.33	38.49	38.92				13.0	$2.0b				
easystockalterts	lpnt	-0.15%	38.86	38.76	-0.06	475999	39.33	38.49	38.92	43.45	29.33		12.95				3.00	
eresearch-fidelity-com	lpnt	-0.15%	38.8600	38.7600	-0.0600	475,999	39.3300	38.4900	38.9200	43.4500	29.3300	52,491,000	12.97	$2.04b				
finance-abc7-com	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
financial-content	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	-0.2%	$38.86	38.76	-0.06	475,999	39.33	38.49	38.92	43.45	29.33	52 mil	12.9	2 bil	0.0	0.00	3.01	
finviz	lpnt	-0.15%	38.86			475,999			38.92	-10.56%	32.49%	52.49m	12.95	2.04b			3.00	
fool	lpnt	-0.15%	$38.86	$38.76	-0.06	475,999	$39.33	$38.49	$38.92	$43.45	$29.33		13.30	$2.04b				
foxbusiness	lpnt		$38.86		-0.06	478,439			$38.92									
google-finance	lpnt	(-0.15%)	38.86	38.76	-0.06	475,999.00	39.33	38.49		43.45	29.33	52.49m	12.95	2.04b			3.00	
howthemarketworks	lpnt	-0.154%	38.86	38.76	-0.06	475,999	39.33	38.49	38.92									
hpcwire	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	478,439	39.33	38.49	38.92	43.45	29.33	52,490,814						
insidestocks	lpnt	-0.15%	38.86	38.76	-0.06	478439	39.33	38.49					price earnings ratio: 12.95					
investopedia	lpnt	-0.15 %	$38.86	38.76	-0.06				38.92									
investorguide	lpnt	-0.15%	38.86		-0.06		39.33	38.49		43.45	29.33		12.99	2.034b			2.996	
marketintellisearch	lpnt	-0.15 %	$38.86	$38.54	-0.06	69.10k	$39.33	$38.49	$38.92			52.49m	12.97	2.04b	0.0 %		3.00	
marketwatch	lpnt	-0.15%	$38.97	open: 38.76	-0.06	6,972	$39.33	$38.49	$38.92	$43.45	$29.33		16.12	$2.12b			2.41	
minyanville	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
msn-money	lpnt	-0.15%	38.86	38.76	-0.06	475,999	39.33	38.49	38.92	43.45	29.33	52.49 mil	12.95	2.04 bil			3.01	
nasdaq-com	lpnt	0.15%	$ 38.86	$ 38.76	0.06	475,999	$ 39.33	$ 38.49	$ 38.92	$ 43.45	$ 29.33	52,491,000	12.91	$ 2,039,800,260			$ 3.01	
optimum	lpnt	-0.15%	38.86 ( 4:30 pm edt)	38.76	-0.06	475,999	39.33	38.49	38.92	43.45	29.33	52.49m	13.0	2.0b			3.00	
paidcontent	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
pc-quote	lpnt	-0.15%	38.86	38.76	-0.06	478,439	39.33	38.49	38.92	43.45	29.33	52,572,046	12.97333	2,042,950,000				
personal-wealth-biz	lpnt	-0.15%	38.86	38.54	-0.06	478,439	39.33	38.49	38.92	43.45	29.33		12.99			0.00	2.996	
predictwallstreet	lpnt	-0.15%	38.86		-0.06	475,999												
raymond-james	lpnt	-0.15	38.86	38.76	-0.06	475,999	39.33	38.49	38.86	43.45	29.33		12.62				3.08	
renewable-energy-world	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
screamingmedia	lpnt	-0.15%	$	open: 38.76	-0.06	6,972	$39.33	$38.49	$38.92	$43.45	$29.33		12.68	$2.10b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-0.15%	last trade: 38.86		change: -0.060								p/e ratio: 12.99					
smartmoney	lpnt	(-0.15%)	38.86	$38.76	-0.06	475,999	$39.33	$38.49	$38.92	$43.45	$29.33			2,042,900	0.00%	$0.00		
stocknod	lpnt	-0.1542%	38.86 usd	38.76	-0.0600	475,999	39.33	38.49	38.92	43.45	29.33	52,490,814						
stockpickr	lpnt	-0.15%	$38.86 -0.06 | -0.15%	38.76	-0.06	476.00k	39.33	38.49	38.92	43.45	29.33							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	-0.15%	38.86		-0.06													
streetinsider-com	lpnt	0.15%	38.86	$38.76	-0.06	475,999	$39.33	$38.49	$38.92	$43.45	$29.33		12.95				$3.00	
thecramerreport	lpnt		38.86	38.54	-0.06	475999	39.33	38.49										
thestree	lpnt	-0.15%	$38.86	38.76	-0.06	475999	39.33	38.49	38.92	-43.45	29.33	5.2490814e7		2.09963256e9				
tickerspy	lpnt	-0.15%	$38.86	38.76	-0.06	475,999	39.33	38.49	38.92	43.45	29.33		13.0	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	-0.15%	38.860	38.760	-0.060	478,439	39.330	38.490	38.920	43.450	29.330	52,490,814	13.00	2,039,793,032			3.00	
updown	lpnt	-0.15%	$38.86	$38.76	-$0.06	471,002	$39.33	$38.49	$38.92	$43.45	$29.33		12.62	$2.04b				
wallstreetsurvivor	lpnt	-0.15%	38.86	38.76	-0.06	475,134	39.33	38.49		43.45	30.00		13.00	$2b			2.91	
yahoo-finance	lpnt	0.15%	38.86	38.54	0.06	475,999	39.33	38.49	38.92	43.45	29.33		12.97	2.03b			3.00	
ycharts-com	lpnt	-0.15%	38.86		-0.06					43.45	29.33		12.91	2.00b	0.00%		3.01	
zacks	lpnt	(-0.15%)	38.86		-0.06	vol.  475,999	39.33	38.49		43.45	29.33		13.02	2.04 b	0.00	0.00	2.99	
advfn	xec	0.14	85.0	84.61	0.12	614229	85.99	84.07										
barchart	xec	+0.14%	85.00	84.61	+0.12	614,229	85.99	84.07	84.88	117.83	62.71		14.77	$7.27 b	0.45%	$0.40	+5.70	
barrons	xec	0.14%	85.00	84.61	+0.12	612,846	85.99	84.07				85.78 million		$7.62 billion	0.47%	$0.1		
bloomberg	xec	0.141%	85.000	84.610	0.120	614,229	85.990	84.070		117.95	62.88	85.540mil	14.262	7,270.899mil	0.400	0.100 regular cash	5.960	
boston-com	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
bostonmerchant	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
business-insider	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
chron	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
cio-com	xec	+0.14%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995	14.91	7b	0.4	0.4		
cnn-money	xec	+0.14%	85.00	84.61	+0.12	614,229	85.99	84.07	84.88				14.9	$7.3b	0.47%			
easystockalterts	xec	0.14%	85.00	84.61	+0.12	614229	85.99	84.07	84.88	117.95	62.88		14.91				5.70	
eresearch-fidelity-com	xec	0.14%	85.0000	84.6100	0.1200	614,229	85.9900	84.0700	84.8800	117.9500	62.8800	85,540,000	14.89	$7.26b	0.47%	$0.100000		
finance-abc7-com	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
financial-content	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
finapps-forbes-com	xec	0.1%	$85.00	84.61	0.12	614,229	85.99	84.07	84.88	117.95	62.88	86 mil	14.9	7 bil	0.5	0.40	5.70	
finviz	xec	0.14%	85.00			614,229			84.88	-27.86%	35.56%	85.54m	15.86	7.27b		0.40	5.36	
fool	xec	+0.14%	$85.00	$84.61	0.12	614,229	$85.99	$84.07	$84.88	$117.95	$62.88		15.60	$7.27b	0.50%	0.40		
foxbusiness	xec		$85.00		+0.12	614,229			$84.88									
google-finance	xec	(0.14%)	85.00	84.61	+0.12	614,229.00	85.99	84.07		117.95	62.88	85.53m	15.87	7.27b	0.47	0.10	5.36	
howthemarketworks	xec	0.141%	85	84.61	0.12	614,229	85.99	84.07	84.88									
hpcwire	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
insidestocks	xec	+0.14%	85.00	84.61	+0.12	614200	85.99	84.07					price earnings ratio: 14.38					
investopedia	xec	+0.14 %	$85.00	84.61	+0.12				84.88									
investorguide	xec	+0.14%	85.00	87.61	+0.12		85.74	84.2376		117.95	62.88		14.86	7.271b			5.713	
marketintellisearch	xec	0.14 %	$85.00	$84.61	0.12	546.60k	$85.99	$84.07	$84.88			85.54m	15.84	7.26b	0.47 %		5.36	
marketwatch	xec	+0.14%	$85.00	open: 84.61	+0.12	25,613	$85.99	$84.07	$84.88	$117.95	$62.88		14.97	$7.62b	0.47%	0.10	5.68	
minyanville	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
msn-money	xec	+0.14%	85.00	84.61	+0.12	614,229	85.99	84.07	84.88	117.95	62.88	85.54 mil	14.96	7.26 bil	0.47%	0.40	5.36	
nasdaq-com	xec	0.14%	$ 85		0.12	614,229	$ 85.99	$ 84.07	$ 84.88	$ 117.95	$ 62.88	85,540,000	14.91	$ 7,270,900,000	0.47 %	$0.400000	$ 5.70	
optimum	xec	+0.14%	85.00 ( 4:15 pm edt)	84.61	+0.12	614,229	85.99	84.07	84.88	117.95	62.88	85.54m	14.9	7.3b	0.47	0.40	5.70	
paidcontent	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
pc-quote	xec	0.14%	85.0	84.61	0.12	614,229	85.99	84.07	84.88	117.95	62.88	85,419,239	14.94366	7,260,635,000		0.1		
personal-wealth-biz	xec	+0.14%	85.00	84.61		614,229	85.99	84.07	84.88	117.95	62.88		14.86		0.40	0.34	5.713	
predictwallstreet	xec	+0.14%	85.00		+0.12	614,229												
raymond-james	xec	0.14	85.00	84.61	0.12	614,229	85.99	84.07	85.00	117.95	62.88		14.83				5.73	
renewable-energy-world	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
screamingmedia	xec	+0.14%	$	open: 84.61	+0.12	25,613	$85.99	$84.07	$84.88	$117.95	$62.88		14.97	$7.62b	0.47%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+0.14%	last trade: 85.00		change: 0.120								p/e ratio: 14.86					
smartmoney	xec	(0.14%)	85.00	$84.61	0.12	614,229	$85.99	$84.07	$84.88	$117.95	$62.88			7,260,600	0.47%	$0.10		
stocknod	xec	+0.1414%	85.00 usd	84.61	+0.1200	614,229	85.99	84.07	84.88	117.95	62.88	85,539,995						
stockpickr	xec	0.14%	$85.00 0.12 | 0.14%	84.61	0.12	614.23k	85.99	84.07	84.88	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	0.06%	84.93		+0.05													
streetinsider-com	xec	0.14%	85.00	$84.61	+0.12	614,229	$85.99	$84.07	$84.88	$117.95	$62.88		14.91				$5.70	
thecramerreport	xec		85.00	84.61	+0.12	614229	85.99	84.07										
thestree	xec	0.14%	$85.0	84.61	0.12	614229	85.99	84.07	84.88	-117.95	62.88	8.5539995e7		7.619047355e9				
tickerspy	xec	0.14%	$85.00	84.61	+0.12	614,229	85.99	84.07	84.88	117.95	62.88		14.9	7.2b	0.47%	$0.10		
tmx-quotemedia	xec	0.14%	85.000	84.610	0.120	614,229	85.990	84.070	84.880	117.950	62.880	85,539,995	14.90	7,270,899,575	0.471	0.100 usd	5.70	
updown	xec	0.14%	$85.00	$84.61	$0.12	587,806	$85.99	$84.07	$84.88	$117.95	$62.88		14.87	$7.26b				
wallstreetsurvivor	xec	0.14%	85.00	84.61	0.12	614,229	85.99	84.07		117.95	62.88		14.90	$7b	0.50%	0.30 -	6.70	
yahoo-finance	xec	0.14%	85.00	84.61	0.12	614,229	85.99	84.07	84.88	117.95	62.88		14.88	7.27b	0.40%	0.40	5.71	
ycharts-com	xec	+0.06%	84.93		+0.05					117.95	62.88		14.95	7.26b	0.40%		5.68	
zacks	xec	(0.14%)	85.00		0.12	vol.  613,129	85.99	84.07		117.95	62.88		14.08	7.26 b	0.47	0.40	6.03	
advfn	c	-1.81	39.07	39.48	-0.72	43597481	40.02	39.02										
barchart	c	-1.81%	39.07	39.48	-0.72	43,597,481	40.02	39.02	39.79	51.49	36.29		13.56	$113.52 b	0.1%	$0.04	+3.00	
barrons	c	1.81%	39.07	39.48	-0.72	43.545m	40.02	39.02				2.97 billion		$122.15 billion	0.10%	$0.01		
bloomberg	c	-1.809%	39.070	39.480	-0.720	43,597,481	40.020	39.020		51.50	36.30	2,906.000mil	12.603	113,537.400mil	0.026	0.010 regular cash	3.100	
boston-com	c	-1.809%	39.07 usd	39.48	-0.7200	43,597,481	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
bostonmerchant	c	-1.809%	39.07 usd	39.48	-0.7200	43,597,481	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
business-insider	c	-1.809%	39.07 usd	39.48	-0.7200	43,597,481	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
chron	c	-1.809%	39.07 usd	39.48	-0.7200	43,594,086	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
cio-com	c	-1.81%	39.07 usd	39.48	-0.7200	43,594,086	40.02	39.02	39.79	45.12	36.76	2,920,644,056	13.02	114b	0.1	0.04		
cnn-money	c	-1.81%	39.07	39.48	-0.72	43,594,086	40.02	39.02	39.79				13.0	$114.1b	0.10%			
easystockalterts	c	-1.82%	39.07	39.48	-0.72	43593872	40.02	39.02	39.79	125.25	3.63		13.02				3.00	
eresearch-fidelity-com	c	-1.81%	39.0700	39.4800	-0.7200	43,593,872	40.0200	39.0200	39.7900	51.5000	36.3000	2,920,644,000	12.84	$116.21b	0.10%	$0.010000		
finance-abc7-com	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
financial-content	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-1.8%	$39.07	39.48	-0.72	43,593,872	40.02	39.02	39.79	51.50	36.30	2.92 bil	13.0	114 bil	0.0	0.01	3.00	
finviz	c	-1.81%	39.07			43,592,744			39.79	-24.12%	7.66%	2.92b	12.84	116.21b		0.04	3.10	
fool	c	-1.81%	$39.07	$39.48	-0.72	43,544,950	$40.02	$39.02	$39.79	$51.50	$36.30		14.00	$114.11b	1.60%	0.04		
foxbusiness	c		$39.07		-0.72	43,604,722			$39.79									
google-finance	c	(-1.81%)	39.07	39.48	-0.72	43.59m	40.02	39.02		51.50	36.30	2.92b	12.60	114.11b	0.10	0.01	3.10	
howthemarketworks	c	-1.809%	39.07	39.48	-0.72	43,513,913	40.02	39.02	39.79									
hpcwire	c	-1.809%	39.07 usd	39.48	-0.7200	43,594,086	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
insidestocks	c	-1.81%	39.07	39.48	-0.72	43551758	40.02	39.02					price earnings ratio: 13.02					
investopedia	c	-1.81 %	$39.07	39.48	-0.72				39.79									
investorguide	c	-1.78%	39.08	41.28	-0.71		39.97	39.13		51.50	36.20		13.01	114.1b			3.058	
marketintellisearch	c	-1.81 %	$39.07	$39.48	-0.72	41985.70k	$40.02	$39.02	$39.79			2920.64m	12.84	116.21b	0.1 %		3.10	
marketwatch	c	-1.81%	$39.39	open: 39.48	-0.72	1.21m	$40.02	$39.02	$39.79	$51.50	$36.30		12.47	$122.15b	0.10%	0.01	3.13	
minyanville	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
msn-money	c	-1.81%	39.07	39.48	-0.72	43.59 mil	40.02	39.02	39.79	51.50	36.30	2.92 bil	12.60	116.21 bil	0.10%	0.04	3.02	
nasdaq-com	c	1.81%	$ 39.07		0.72	43,591,746	$ 40.02	$ 39.02	$ 39.79	$ 51.50	$ 4.46	2,911,858,000	13.02	$ 113,766,292,060	0.1 %	$0.040000	$ 3	
optimum	c	-1.81%	39.07 ( 4:15 pm edt)	39.48	-0.72	43,591,746	40.02	39.02	39.79	125.25	3.63	2.92b	13.0	114.1b			3.00	
paidcontent	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
pc-quote	c	-1.81%	39.07	39.48	-0.72	43,597,582	40.02	39.02	39.79	51.50	36.30	2,959,553,110	12.83548	115,629,740,000		0.01		
personal-wealth-biz	c	-1.81%	39.07	39.48	-0.72	43,604,720	40.02	39.02	39.79	51.50	36.20		13.01		0.03	0.01	3.058	
predictwallstreet	c	-1.81%	39.07		-0.72	43,593,872												
raymond-james	c	-1.81	39.07	39.48	-0.72	43,593,872	40.02	39.02	39.07	51.50	36.30		122.09				0.32	
renewable-energy-world	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
screamingmedia	c	-1.81%	$	open: 39.48	-0.72	1.21m	$40.02	$39.02	$39.79	$51.50	$36.30		12.47	$122.15b	0.10%	0.01	3.13	
scroli	c	-1.81%	c 39.07	39.48	-0.72	37,512,660	40.02	39.02	39.79	51.50	36.30		12.60				3.10	
simple-stock-quotes	c	-1.81%	last trade: 39.07		change: -0.720								p/e ratio: 13.01					
smartmoney	c	(-1.81%)	39.07	$39.48	-0.72	43,593,872	$40.02	$39.02	$39.79	$51.50	$36.30			116,212,400	0.10%	$0.01		
stocknod	c	-1.809%	39.07 usd	39.48	-0.7200	43,593,872	40.02	39.02	39.79	45.12	36.76	2,920,644,056						
stockpickr	c	-1.81%	$39.07 -0.72 | -1.81%	39.45	-0.72	43.59m	40.02	39.02	39.79	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	-1.83%	39.06		-0.73													
streetinsider-com	c	1.81%	39.07	$39.48	-0.72	43,593,872	$40.02	$39.02	$39.79	$125.25	$3.63		13.02				$3.00	
thecramerreport	c		39.835	39.48	+0.045	7301054	39.99	39.39										
thestree	c	-1.81%	$39.07	39.45	-0.72	43592646	40.02	39.02	39.79	-51.5	36.3	2.920644056e9		1.22754669674e11				
tickerspy	c	-1.81%	$39.07	39.48	-0.72	43,592,746	40.02	39.02	39.79	51.50	36.30		12.8	116.2b	0.10%	$0.01		
tmx-quotemedia	c	-1.81%	39.070	39.480	-0.720	43,604,722	40.020	39.020	39.790	51.500	36.300	2,911,858,000	13.30	113,766,292,060	0.101	0.010 usd	3.00	
updown	c	-1.81%	$39.07	$39.48	-$0.72	42,384,216	$40.02	$39.02	$39.79	$51.50	$36.30		12.55	$116.21b				
wallstreetsurvivor	c	-1.81%	39.07	39.48	-0.72	43,513,913	40.02	39.02		51.50	36.30		13.30	$116b	0.10%		3.50	
yahoo-finance	c	1.81%	39.07	39.48	0.72	43,593,872	40.02	39.02	39.79	51.50	36.30		12.78	114.11b	0.10%	0.04	3.06	
ycharts-com	c	-1.83%	39.06		-0.73					51.50	36.30		13.02	113.49b	0.10%		3.00	
zacks	c	(-1.81%)	39.07		-0.72	vol.  43,521,041	40.02	39.02		51.50	36.30		12.84	115.63 b	0.10	0.04	3.1	
advfn	bcsi	-1.08	21.88	22.05	-0.24	456653	22.16	21.82										
barchart	bcsi	-1.08%	21.88	22.05	-0.24	456,653	22.16	21.82	22.12	32.22	17.21		19.25	$951.78 m			+0.97	
barrons	bcsi	1.08%	21.88	22.05	-0.24	456,653	22.16	21.82				48.20 million		$969.28 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-1.085%	21.880	22.050	-0.240	456,653	22.160	21.820		32.22	17.21	43.407mil	23.527	949.738mil			0.930	
boston-com	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
business-insider	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
chron	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
cio-com	bcsi	-1.08%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671	22.33	950m				
cnn-money	bcsi	-1.08%	21.88	22.05	-0.24	456,653	22.16	21.82	22.12				22.3	$949.7m				
easystockalterts	bcsi	-1.09%	21.88	22.05	-0.24	456653	22.16	21.82	22.12	32.22	17.21		22.33				0.98	
eresearch-fidelity-com	bcsi	-1.08%	21.8800	22.0500	-0.2400	456,653	22.1600	21.8200	22.1200	32.2200	17.2100	43,407,000	22.80	$960.16m				
finance-abc7-com	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
financial-content	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	-1.1%	$21.88	22.05	-0.24	456,653	22.16	21.82	22.12	32.22	17.21	43 mil	22.6	950 mil	0.0	0.00	0.97	
finviz	bcsi	-1.08%	21.88			456,653			22.12	-32.09%	27.14%	43.41m	24.31	949.81m			0.90	
fool	bcsi	-1.08%	$21.88	$22.05	-0.24	456,653	$22.16	$21.82	$22.12	$32.22	$17.21		22.80	$949.74m				
foxbusiness	bcsi		$21.88		-0.24	456,653			$22.12									
google-finance	bcsi	(-1.08%)	21.88	22.05	-0.24	456,653.00	22.16	21.82		32.22	17.21	44.06m	24.34	964.12m			0.90	
howthemarketworks	bcsi	-1.085%	21.88	22.05	-0.24	456,653	22.16	21.82	22.12									
hpcwire	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
insidestocks	bcsi	-1.08%	21.88	22.05	-0.24	456653	22.16	21.82					price earnings ratio: 15.41					
investopedia	bcsi	-1.08 %	$21.88	22.05	-0.24				22.12									
investorguide	bcsi	-1.08%	21.88	22.04	-0.24		22.16	21.82		32.22	17.21		22.66	949.7m			0.976	
marketintellisearch	bcsi	-1.08 %	$21.88	$22.06	-0.24	466.40k	$22.16	$21.82	$22.12			43.41m	24.58	0.96b	0.0 %		0.90	
marketwatch	bcsi	-1.08%	$21.86	open: 22.05	-0.24	2,593	$22.16	$21.82	$22.12	$32.22	$17.21		23.78	$969.28m			0.92	
minyanville	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
msn-money	bcsi	-1.08%	21.88	22.05	-0.24	456,653	22.16	21.82	22.12	32.22	17.21	43.41 mil	22.33	960.16 mil			0.90	
nasdaq-com	bcsi	1.08%	$ 21.88	$ 22.05	0.24	456,653	$ 22.16	$ 21.82	$ 22.12	$ 32.22	$ 17.21	43,497,000	22.56	$ 951,714,360			$ 0.97	
optimum	bcsi	-1.08%	21.88 ( 4:30 pm edt)	22.05	-0.24	456,653	22.16	21.82	22.12	32.22	17.21	43.41m	22.3	949.7m			0.98	
paidcontent	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
pc-quote	bcsi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bcsi	-1.08%	21.88	22.06	-0.24	456,653	22.16	21.82	22.12	32.22	17.21		22.66			0.00	0.976	
predictwallstreet	bcsi	-1.09%	21.88		-0.24	456,653												
raymond-james	bcsi	-1.08	21.88	22.05	-0.24	456,653	22.16	21.82	21.88	32.22	17.21		21.88				1.00	
renewable-energy-world	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
screamingmedia	bcsi	-1.08%	$	open: 22.05	-0.24	2,593	$22.16	$21.82	$22.12	$32.22	$17.21		23.78	$969.28m			0.92	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-1.08%	last trade: 21.88		change: -0.240								p/e ratio: 22.66					
smartmoney	bcsi	(-1.08%)	21.88	$22.05	-0.24	456,653	$22.16	$21.82	$22.12	$32.22	$17.21			960,200	0.00%	$0.00		
stocknod	bcsi	-1.085%	21.88 usd	22.05	-0.2400	456,653	22.16	21.82	22.12	32.22	17.21	43,406,671						
stockpickr	bcsi	-1.08%	$21.88 -0.24 | -1.08%	22.05	-0.24	456.65k	22.16	21.82	22.12	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	-1.13%	21.87		-0.25													
streetinsider-com	bcsi	1.08%	21.88	$22.05	-0.24	456,653	$22.16	$21.82	$22.12	$32.22	$17.21		22.33				$0.98	
thecramerreport	bcsi		21.88	22.06	-0.24	456653	22.16	21.82										
thestree	bcsi	-1.08%	$21.88	22.05	-0.24	456653	22.16	21.82	22.12	-32.22	17.21	4.3406671e7		9.69270963e8				
tickerspy	bcsi	-1.08%	$21.88	22.05	-0.24	456,653	22.16	21.82	22.12	32.22	17.21		22.6	974.6m	0.00%	$0.00		
tmx-quotemedia	bcsi	-1.09%	21.880	22.050	-0.240	456,653	22.160	21.820	22.120	32.220	17.210	43,406,671	22.60	949,737,961			0.98	
updown	bcsi	-1.08%	$21.88	$22.05	-$0.24	453,760	$22.16	$21.82	$22.12	$32.22	$17.21		22.12	$960m				
wallstreetsurvivor	bcsi	-1.08%	21.88	22.05	-0.24	456,653	22.16	21.82		32.22	17.21		22.60	$960m			0.98	
yahoo-finance	bcsi	1.08%	21.88	22.06	0.24	456,653	22.16	21.82	22.12	32.22	17.21		22.42	949.72m			0.98	
ycharts-com	bcsi	-1.13%	21.87		-0.25					32.22	17.21		22.32	951.35m	0.00%		0.98	
zacks	bcsi	(-1.08%)	21.88		-0.24	vol.  456,653	22.16	21.82		32.22	17.21		19.07	960.16 m	0.00	0.00	1.16	
advfn	jazz	-0.46	34.54	34.92	-0.16	297486	35.0	34.25										
barchart	jazz	-0.46%	34.54	34.92	-0.16	302,717	35.00	34.25	34.70	36.47	7.51		22.66	$1.39 b			+1.18	
barrons	jazz	0.46%	34.54	34.92	-0.16	297,374	35.00	34.25				39.41 million		$1.45 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	-0.461%	34.540	34.920	-0.160	297,486	35.000	34.250		36.47	7.51	40.742mil	22.575	1,407.222mil			1.530	
boston-com	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
bostonmerchant	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
business-insider	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
chron	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
cio-com	jazz	-0.46%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809	28.08	1b				
cnn-money	jazz	-0.46%	34.54	34.92	-0.16	297,486	35.00	34.25	34.70				28.1	$1.4b				
easystockalterts	jazz	-0.46%	34.54	34.92	-0.16	297486	35.00	34.25	34.70	36.47	7.51		28.08				1.23	
eresearch-fidelity-com	jazz	-0.46%	34.5400	34.9200	-0.1600	297,486	35.0000	34.2500	34.7000	36.4700	7.5100	40,742,000	29.41	$1.41b				
finance-abc7-com	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
finance-abc7chicago-com	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
financial-content	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
finapps-forbes-com	jazz	-0.5%	$34.54	34.92	-0.16	297,486	35.00	34.25	34.70	36.47	7.51	41 mil	29.3	1 bil	0.0	0.00	1.18	
finviz	jazz	-0.46%	34.54			297,486			34.70	-5.29%	359.92%	40.74m	29.27	1.41b			1.18	
fool	jazz	-0.46%	$34.54	$34.92	-0.16	297,374	$35.00	$34.25	$34.70	$36.47	$7.51		28.90	$1.41b				
foxbusiness	jazz		$34.54		-0.16	297,486			$34.70									
google-finance	jazz	(-0.46%)	34.54	34.92	-0.16	297,486.00	35.00	34.25		36.47	7.51	40.74m	29.32	1.41b			1.18	
howthemarketworks	jazz	-0.461%	34.54	34.92	-0.16	297,486	35	34.25	34.7									
hpcwire	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
insidestocks	jazz	-0.46%	34.54	34.92	-0.16	297486	35.00	34.25					price earnings ratio: 19.40					
investopedia	jazz	-0.46 %	$34.54	34.92	-0.16				34.70									
investorguide	jazz	-0.46%	34.54	34.56	-0.16		35.00	34.25		34.97	6.87		27.43	1.407b			1.265	
marketintellisearch	jazz	-0.46 %	$34.54	$34.56	-0.16	291.10k	$35.00	$34.25	$34.70			40.74m	29.41	1.41b	0.0 %		1.18	
marketwatch	jazz	-0.46%	$34.54	open: 34.92	-0.16	3,145	$35.00	$34.25	$34.70	$36.47	$7.51		29.70	$1.45b			1.16	
minyanville	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
msn-money	jazz	-0.46%	34.54	34.92	-0.16	297,486	35.00	34.25	34.70	36.47	7.51	40.74 mil	27.20	1.41 bil			1.18	
nasdaq-com	jazz	0.46%	$ 34.54	$ 34.92	0.16	297,486	$ 35	$ 34.25	$ 34.70	$ 36.47	$ 7.51	40,742,000	29.27	$ 1,407,228,680			$ 1.18	
optimum	jazz	-0.46%	34.54 ( 4:30 pm edt)	34.92	-0.16	297,486	35.00	34.25	34.70	36.47	7.51	40.74m	28.1	1.4b			1.23	
paidcontent	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
pc-quote	jazz	-0.46%	34.54	34.92	-0.16	297,486	35.0	34.25	34.7	36.47	7.51	40,930,730	27.32283	1,413,747,000				
personal-wealth-biz	jazz	-0.46%	34.54	34.56	-0.16	297,486	35.00	34.25	34.70	34.97	6.87		27.43			0.00	1.265	
predictwallstreet	jazz	-0.46%	34.81		-0.16	297,486												
raymond-james	jazz	-0.46	34.54	34.92	-0.16	297,486	35.00	34.25	34.54	36.47	7.51		26.17				1.32	
renewable-energy-world	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
screamingmedia	jazz	-0.46%	$	open: 34.92	-0.16	3,145	$35.00	$34.25	$34.70	$36.47	$7.51		29.70	$1.45b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	-0.46%	last trade: 34.54		change: -0.160								p/e ratio: 27.43					
smartmoney	jazz	(-0.46%)	34.54	$34.92	-0.16	297,486	$35.00	$34.25	$34.70	$36.47	$7.51			1,413,700	0.00%	$0.00		
stocknod	jazz	-0.4611%	34.54 usd	34.92	-0.1600	297,486	35.00	34.25	34.70	36.47	7.510	40,741,809						
stockpickr	jazz	-0.46%	$34.54 -0.16 | -0.46%	34.92	-0.16	297.49k	35.00	34.25	34.70	36.47	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	-0.38%	34.57		-0.13													
streetinsider-com	jazz	0.46%	34.54	$34.92	-0.16	297,486	$35.00	$34.25	$34.70	$36.47	$7.51		28.08				$1.23	
thecramerreport	jazz		34.73	34.56	+0.03	164755	35.00	34.25										
thestree	jazz	-0.46%	$34.54	34.92	-0.16	297486	35.0	34.25	34.7	-36.47	7.51	4.0741809e7		1.449186146e9				
tickerspy	jazz	-0.46%	$34.54	34.92	-0.16	297,486	35.00	34.25	34.70	36.47	7.51		27.3	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	-0.46%	34.540	34.920	-0.160	297,486	35.000	34.250	34.700	36.470	7.510	40,741,809	28.20	1,407,222,083			1.23	
updown	jazz	-0.46%	$34.54	$34.92	-$0.16	294,066	$35.00	$34.25	$34.70	$36.47	$7.51		25.19	$1.41b				
wallstreetsurvivor	jazz	-0.46%	34.54	34.92	-0.16	297,486	35.00	34.25		36.47	7.51		28.20	$1b			0.83	
yahoo-finance	jazz	0.46%	34.54	34.56	0.16	297,486	35.00	34.25	34.70	35.00	7.51		27.30	1.41b			1.27	
ycharts-com	jazz	-0.37%	34.57		-0.13					36.47	7.51		27.22	1.39b	0.00%		1.27	
zacks	jazz	(-0.46%)	34.54		-0.16	vol.  297,486	35.00	34.25		36.47	7.51		22.1	1.41 b	0.00	0.00	1.57	
advfn	srcl	-0.08	91.33	91.47	-0.07	363244	91.792	91.04										
barchart	srcl	-0.08%	91.33	91.47	-0.07	339,354	91.79	91.04	91.40	95.71	61.02		35.19	$7.80 b			+2.47	
barrons	srcl	0.08%	91.33	91.47	-0.07	311,676	91.792	91.04				86.96 million		$7.98 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	-0.077%	91.330	91.470	-0.070	363,244	91.792	91.040		95.71	61.02	85.849mil	34.859	7,840.588mil			2.620	
boston-com	srcl	-0.0766%	91.33 usd	91.47	-0.0700	363,144	91.79	91.04	91.40	95.71	61.02	85,848,988						
bostonmerchant	srcl	-0.0766%	91.33 usd	91.47	-0.0700	363,144	91.79	91.04	91.40	95.71	61.02	85,848,988						
business-insider	srcl	-0.0766%	91.33 usd	91.47	-0.0700	363,144	91.79	91.04	91.40	95.71	61.02	85,848,988						
chron	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
cio-com	srcl	-0.08%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988	36.98	8b				
cnn-money	srcl	-0.08%	91.33	91.47	-0.07	311,776	91.79	91.04	91.40				37.0	$7.8b				
easystockalterts	srcl	-0.08%	91.33	91.47	-0.07	311676	91.79	91.04	91.40	95.71	61.02		36.98				2.47	
eresearch-fidelity-com	srcl	-0.08%	91.3300	91.4700	-0.0700	311,776	91.7920	91.0400	91.4000	95.7100	61.0200	85,849,000	37.00	$7.85b				
finance-abc7-com	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
financial-content	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	-0.1%	$91.33	91.47	-0.07	311,776	91.79	91.04	91.40	95.71	61.02	86 mil	37.0	8 bil	0.0	0.00	2.47	
finviz	srcl	-0.08%	91.33			311,776			91.40	-4.58%	49.67%	85.85m	37.00	7.85b			2.47	
fool	srcl	-0.08%	$91.33	$91.47	-0.07	311,676	$91.79	$91.04	$91.40	$95.71	$61.02		37.60	$7.84b				
foxbusiness	srcl		$91.33		-0.07	364,158			$91.40									
google-finance	srcl	(-0.08%)	91.33	91.47	-0.07	311,776.00	91.79	91.04		95.71	61.02	85.85m	36.96	7.84b			2.47	
howthemarketworks	srcl	-0.077%	91.33	91.47	-0.07	311,676	91.792	91.04	91.4									
hpcwire	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
insidestocks	srcl	-0.08%	91.33	91.47	-0.07	253134	91.79	91.04					price earnings ratio: 34.59					
investopedia	srcl	-0.08 %	$91.33	91.47	-0.07				91.40									
investorguide	srcl	-0.08%	91.33		-0.07					95.71	57.00		37.00	7.840b			2.47	
marketintellisearch	srcl	-0.08 %	$91.33	$91.47	-0.07	307.60k	$91.79	$91.04	$91.40						%			
marketwatch	srcl	-0.08%	$91.33	open: 91.47	-0.07	52,482	$91.79	$91.04	$91.40	$95.71	$61.02		37.10	$7.98b			2.46	
minyanville	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
msn-money	srcl	-0.08%	91.33	91.47	-0.07	311,776	91.79	91.04	91.40	95.71	61.02	85.85 mil	36.98	7.85 bil			2.47	
nasdaq-com	srcl	0.08%	$ 91.33	$ 91.47	0.07	311,776	$ 91.792	$ 91.04	$ 91.40	$ 95.71	$ 61.02	85,849,000	36.98	$ 7,840,589,170			$ 2.47	
optimum	srcl	-0.08%	91.33 ( 4:00 pm edt)	91.47	-0.07	311,576	91.79	91.04	91.40	95.71	61.02	85.85m	37.0	7.8b			2.47	
paidcontent	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
pc-quote	srcl	-0.08%	91.33	91.47	-0.07	364,158	91.792	91.04	91.4	95.71	61.02	85,914,799	37.00405	7,846,599,000				
personal-wealth-biz	srcl	-0.08%	91.33	91.47	-0.07	364,158	91.792	91.04	91.40	95.71	57.00		37.00			0.00	2.47	
predictwallstreet	srcl	-0.08%	91.33		-0.07	311,776												
raymond-james	srcl	-0.08	91.33	91.47	-0.07	311,776	91.79	91.04	91.33	95.71	61.02		36.10				2.53	
renewable-energy-world	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
screamingmedia	srcl	-0.08%	$	open: 91.47	-0.07	52,482	$91.79	$91.04	$91.40	$95.71	$61.02		37.10	$7.98b			2.46	
scroli	srcl	-0.08%	srcl 91.33	91.47	-0.07	243,109	91.79	91.04	91.40	95.71	61.02		36.96				2.47	
simple-stock-quotes	srcl	-0.08%	last trade: 91.33		change: -0.070								p/e ratio: 37.0					
smartmoney	srcl	(-0.08%)	91.33	$91.47	-0.07	311,776	$91.79	$91.04	$91.40	$95.71	$61.02			7,846,600	0.00%	$0.00		
stocknod	srcl	-0.0766%	91.33 usd	91.47	-0.0700	311,676	91.79	91.04	91.40	95.71	61.02	85,848,988						
stockpickr	srcl	-0.08%	$91.33 -0.07 | -0.08%	91.47	-0.07	311.68k	91.79	91.04	91.40	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	-0.08%	91.33		-0.07													
streetinsider-com	srcl	0.08%	91.33	$91.47	-0.07	311,576	$91.79	$91.04	$91.40	$95.71	$61.02		36.98				$2.47	
thecramerreport	srcl		91.33	91.47	-0.07	311776	91.792	91.04										
thestree	srcl	-0.08%	$91.33	91.47	-0.07	311676	91.79	91.04	91.4	-95.71	61.02	8.5848988e7		7.976229475e9				
tickerspy	srcl	-0.08%	$91.33	91.47	-0.07	311,676	91.79	91.04	91.40	95.71	61.02		37.0	7.8b	0.00%	$0.00		
tmx-quotemedia	srcl	-0.08%	91.330	91.470	-0.070	364,158	91.792	91.040	91.400	95.710	61.020	85,848,988	37.00	7,840,588,074			2.47	
updown	srcl	-0.08%	$91.33	$91.47	-$0.07	311,676	$91.79	$91.04	$91.40	$95.71	$61.02		36.16	$7.84b				
wallstreetsurvivor	srcl	-0.08%	91.33	91.47	-0.07	311,676	91.79	91.04		95.71	62.70		37.00	$8b			2.39	
yahoo-finance	srcl	0.08%	91.33	91.47	0.07	311,776	91.79	91.04	91.40	95.71	61.02		36.98	7.84b			2.47	
ycharts-com	srcl	-1.67%	91.33		-1.55					95.71	61.02		36.98	7.80b	0.00%		2.47	
zacks	srcl	(-0.08%)	91.33		-0.07	vol.  311,776	91.79	91.04		95.71	61.02		34.62	7.85 b	0.00	0.00	2.64	
advfn	mgln	0.24	54.83	54.62	0.13	106184	55.41	54.62										
barchart	mgln	+0.24%	54.83	54.62	+0.13	111,449	55.41	54.62	54.70	55.87	35.00		12.86	$1.81 b			+4.33	
barrons	mgln	0.24%	54.83	54.62	+0.13	106,083	55.41	54.62				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	0.238%	54.830	54.620	0.130	106,184	55.410	54.620		55.87	34.59	31.970mil	12.663	1,752.937mil			4.330	
boston-com	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
bostonmerchant	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
business-insider	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
chron	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
cio-com	mgln	+0.24%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395	12.66	2b				
cnn-money	mgln	+0.24%today&rsquo;s change	54.83data as of 4:00pm et	54.62	+0.13	106,083	55.41	54.62	54.70				12.7	$1.8b				
easystockalterts	mgln	0.24%	54.83	54.62	+0.13	106184	55.41	54.62	54.70	55.87	34.59		12.66				4.33	
eresearch-fidelity-com	mgln	0.24%	54.8300	54.6200	0.1300	106,184	55.4100	54.6200	54.7000	55.8700	34.5900	31,970,000	12.63	$1.75b				
finance-abc7-com	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
finance-abc7chicago-com	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
financial-content	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
finapps-forbes-com	mgln	0.2%	$54.83	54.62	0.13	106,184	55.41	54.62	54.70	55.87	34.59	32 mil	12.7	2 bil	0.0	0.00	4.33	
finviz	mgln	0.24%	54.83			106,184			54.70	-1.86%	58.51%	31.97m	12.63	1.75b			4.33	
fool	mgln	+0.24%	$54.83	$54.62	0.13	106,184	$55.41	$54.62	$54.70	$55.87	$34.59		12.90	$1.75b				
foxbusiness	mgln		$54.83		+0.13	106,184			$54.70									
google-finance	mgln	(0.24%)	54.83	54.62	+0.13	106,184.00	55.41	54.62		55.87	34.59	31.97m	12.67	1.75b			4.33	
howthemarketworks	mgln	0.238%	54.83	54.62	0.13	106,184	55.41	54.62	54.7									
hpcwire	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
insidestocks	mgln	+0.24%	54.83	54.62	+0.13	97564	55.41	54.62					price earnings ratio: 12.66					
investopedia	mgln	+0.24 %	$54.83	54.62	+0.13				54.70									
investorguide	mgln	+0.24%	54.83	54.82	+0.13		55.41	54.62		53.81	34.59		12.64	1.753b			4.328	
marketintellisearch	mgln	0.24 %	$54.83	$54.82	0.13	119.00k	$55.41	$54.62	$54.70			31.97m	12.63	1.75b	0.0 %		4.33	
marketwatch	mgln	+0.24%	$55.09	open: 54.62	+0.13	101	$55.41	$54.62	$54.70	$55.87	$35.97		12.52	$1.79b			4.38	
minyanville	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
msn-money	mgln	+0.24%	54.83	54.62	+0.13	106,184	55.41	54.62	54.70	55.87	34.59	31.97 mil	22.38	1.75 bil			4.33	
nasdaq-com	mgln	0.24%	$ 54.83	$ 54.62	0.13	106,184	$ 55.41	$ 54.62	$ 54.70	$ 55.87	$ 34.59	31,970,000	12.66	$ 1,752,915,100			$ 4.33	
optimum	mgln	+0.24%	54.83 ( 4:00 pm edt)	54.62	+0.13	106,184	55.41	54.62	54.70	55.87	34.59	31.97m	12.7	1.8b			4.33	
paidcontent	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
pc-quote	mgln	0.24%	54.83	54.62	0.13	106,184	55.41	54.62	54.7	55.87	34.59	32,008,929	22.32653	1,755,050,000				
personal-wealth-biz	mgln	+0.24%	54.83	54.82		106,184	55.41	54.62	54.70	53.81	34.59		12.64			0.00	4.328	
predictwallstreet	mgln	+0.24%	54.83		+0.13	106,184												
raymond-james	mgln	0.24	54.83	54.62	0.13	106,184	55.41	54.62	54.83	55.87	34.59		12.43				4.41	
renewable-energy-world	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
screamingmedia	mgln	+0.24%	$	open: 54.62	+0.13	101	$55.41	$54.62	$54.70	$55.87	$35.97		12.52	$1.79b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	+0.24%	last trade: 54.83		change: 0.130								p/e ratio: 12.64					
smartmoney	mgln	(0.24%)	54.83	$54.62	0.13	106,184	$55.41	$54.62	$54.70	$55.87	$34.59			1,748,800	0.00%	$0.00		
stocknod	mgln	+0.2377%	54.83 usd	54.62	+0.1300	106,184	55.41	54.62	54.70	55.87	34.59	31,970,395						
stockpickr	mgln	0.24%	$54.83 0.13 | 0.24%	54.62	0.13	106.18k	55.41	54.62	54.70	55.87	34.59							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	0.17%	54.79		+0.09													
streetinsider-com	mgln	0.24%	54.83	$54.62	+0.13	106,184	$55.41	$54.62	$54.70	$55.87	$34.59		12.66				$4.33	
thecramerreport	mgln		54.83	54.82	+0.13	106184	55.41	54.62										
thestree	mgln	0.24%	$54.83	54.62	0.13	106184	55.41	54.62	54.7	-55.87	34.59	3.1970395e7		1.780431298e9				
tickerspy	mgln	0.24%	$54.83	54.62	+0.13	106,184	55.41	54.62	54.70	55.87	34.59		22.3	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	0.24%	54.830	54.620	0.130	106,184	55.410	54.620	54.700	55.870	34.590	31,970,395	12.60	1,752,936,758			4.33	
updown	mgln	0.24%	$54.83	$54.62	$0.13	106,083	$55.41	$54.62	$54.70	$55.87	$34.59		12.41	$1.74b				
wallstreetsurvivor	mgln	0.24%	54.83	54.62	0.13	106,184	55.41	54.62		55.87	42.16		12.60	$2b			4.03	
yahoo-finance	mgln	0.24%	54.83	54.82	0.13	106,184	55.41	54.62	54.70	55.87	34.59		12.67	1.75b			4.33	
ycharts-com	mgln	-1.62%	54.79		-0.90					55.87	34.59		12.68	1.81b	0.00%		4.32	
zacks	mgln	(0.24%)	54.83		0.13	vol.  106,184	55.41	54.62		55.87	34.59		12.63	1.76 b	0.00	0.00	4.33	
advfn	asfi	-0.50	7.9	7.86	-0.04	17150	7.98	7.836										
barchart	asfi	-0.50%	7.90	7.86	-0.04	18,300	7.98	7.83	7.94	9.50	6.38		9.99	$115.58 m	1%	$0.08	+0.21	
barrons	asfi			7.86		17,150	7.98	7.836				14.53 million		$116.65 million	1.01%	$0.02		
bloomberg	asfi	-0.504%	7.900	7.860	-0.040	17,150	7.980	7.836		9.59	6.40	14.634mil	10.000	115.610mil	1.013	0.020 regular cash	0.790	
boston-com	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
bostonmerchant	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
business-insider	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
chron	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
cio-com	asfi	-0.50%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122	35.91	116m	1	0.08		
cnn-money	asfi	-0.50%	7.90	7.86	-0.04	17,150	7.98	7.84	7.94				35.9	$115.6m	1.01%			
easystockalterts	asfi	-0.51%	7.90	7.86	-0.04	17150	7.98	7.84	7.94	9.59	6.40		35.91				0.22	
eresearch-fidelity-com	asfi	-0.50%	7.9000	7.8600	-0.0400	17,150	7.9800	7.8360	7.9400	9.5900	6.4000	14,634,000	38.05	$116.19m	1.01%	$0.020000		
finance-abc7-com	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
financial-content	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-0.5%	$7.90	7.86	-0.04	17,150	7.98	7.84	7.94	9.59	6.40	15 mil	37.6	116 mil	1.0	0.08	0.21	
finviz	asfi	-0.50%	7.90			17,150			7.94	-16.83%	23.80%	14.63m	36.09	116.16m		0.08	0.22	
fool	asfi	-0.50%	$7.90	$7.86	-0.04	17,150	$7.98	$7.84	$7.94	$9.59	$6.40		36.30	$115.61m	1.20%	0.08		
foxbusiness	asfi		$7.90		-0.04	17,150			$7.94									
google-finance	asfi	(-0.50%)	7.90	7.86	-0.04	17,150.00	7.98	7.84		9.59	6.40	14.63m	35.72	115.61m	1.01	0.02	0.22	
howthemarketworks	asfi	-0.504%	7.9	7.86	-0.04	17,150	7.98	7.836	7.94									
hpcwire	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
insidestocks	asfi	-0.50%	7.90	7.86	-0.04	17150	7.98	7.84										
investopedia	asfi	-0.50 %	$7.90	7.86	-0.04				7.94									
investorguide	asfi	-0.50%	7.90	7.88	-0.04		7.98	7.836		9.59	6.40		35.29	115.6m			0.225	
marketintellisearch	asfi	-0.5 %	$7.90	$7.92	-0.04	17.00k	$7.98	$7.84	$7.94			14.63m	36.09	0.12b	1.01 %		0.22	
marketwatch	asfi	-0.50%	$7.89	open: 7.86	-0.04	0	$7.98	$7.84	$7.94	$9.59	$6.40		35.62	$116.65m	1.01%	0.02	0.22	
minyanville	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
msn-money	asfi	-0.50%	7.90	7.86	-0.04	17,150	7.98	7.84	7.94	9.59	6.40	14.63 mil	35.91	116.19 mil	1.01%	0.08	0.22	
nasdaq-com	asfi	0.5%	$ 7.90	$ 7.86	0.04	17,150	$ 7.98	$ 7.836	$ 7.94	$ 9.59	$ 6.40	14,634,000	37.62	$ 115,608,600	1.01 %	$0.080000	$ 0.21	
optimum	asfi	-0.50%	7.90 ( 4:00 pm edt)	7.86	-0.04	17,150	7.98	7.84	7.94	9.59	6.40	14.63m	35.9	115.6m	1.01	0.08	0.22	
paidcontent	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
pc-quote	asfi	-0.50%	7.9	7.86	-0.04	17,150	7.98	7.836	7.94	9.59	6.40	14,673,924	36.09091	115,924,000		0.02		
personal-wealth-biz	asfi	-0.50%	7.90	7.92	-0.04	17,150	7.98	7.836	7.94	9.59	6.40		35.29		1.01	0.08	0.225	
predictwallstreet	asfi	-0.50%	7.90		-0.04	17,150												
raymond-james	asfi	-0.50	7.90	7.86	-0.04	17,150	7.98	7.84	7.90	9.59	6.40		35.91				0.22	
renewable-energy-world	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
screamingmedia	asfi	-0.50%	$	open: 7.86	-0.04	0	$7.98	$7.84	$7.94	$9.59	$6.40		35.62	$116.65m	1.01%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-0.50%	last trade: 7.90		change: -0.040								p/e ratio: 35.29					
smartmoney	asfi	(-0.50%)	7.90	$7.86	-0.04	17,150	$7.98	$7.84	$7.94	$9.59	$6.40			116,200	1.01%	$0.02		
stocknod	asfi	-0.5038%	7.900 usd	7.860	-0.0400	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122						
stockpickr	asfi	-0.50%	$7.90 -0.04 | -0.50%	7.86	-0.04	17.15k	7.98	7.84	7.94	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-0.38%	7.91		-0.03													
streetinsider-com	asfi	0.5%	7.90	$7.86	-0.04	17,150	$7.98	$7.84	$7.94	$9.59	$6.40		35.91				$0.22	
thecramerreport	asfi		7.90	7.92	-0.04	17150	7.98	7.836										
thestree	asfi	-0.5%	$7.9	7.86	-0.04	17150	7.98	7.84	7.94	-9.59	6.4	1.4634122e7		1.16926635e8				
tickerspy	asfi	-0.50%	$7.90	7.86	-0.04	17,150	7.98	7.84	7.94	9.59	6.40		36.1	116.1m	1.01%	$0.02		
tmx-quotemedia	asfi	-0.50%	7.900	7.860	-0.040	17,150	7.980	7.836	7.940	9.590	6.400	14,634,122	36.10	115,609,564	1.008	0.020 usd	0.22	
updown	asfi	-0.50%	$7.90	$7.86	-$0.04	17,050	$7.98	$7.84	$7.94	$9.59	$6.40		35.15	$116m				
wallstreetsurvivor	asfi	-0.50%	7.90	7.86	-0.04	17,150	7.98	7.84		9.59	6.40		36.10	$116m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.50%	7.90	7.92	0.04	17,150	7.98	7.84	7.94	9.59	6.40		35.11	115.61m	1.00%	0.08	0.23	
ycharts-com	asfi	-1.00%	7.91		-0.08					9.59	6.61		35.95	115.72m	1.11%		0.22	
zacks	asfi	(-0.50%)	7.90		-0.04	vol.  17,150	7.98	7.84		9.59	6.40		9.93	115.92 m	1.01	0.08	.8	
advfn	tklc	-2.13	8.72	8.88	-0.19	1808014	8.96	8.67										
barchart	tklc	-2.13%	8.72	8.88	-0.19	1,808,014	8.96	8.67	8.91	14.55	7.21		31.69	$598.89 m			-0.21	
barrons	tklc	2.13%	8.72	8.88	-0.19	1.808m	8.96	8.67				68.90 million		$633.95 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-2.132%	8.720	8.880	-0.190	1,808,014	8.960	8.670		14.55	7.21	68.983mil		601.534mil			-0.010	
boston-com	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
bostonmerchant	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
business-insider	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
chron	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
cio-com	tklc	-2.13%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245		602m				
cnn-money	tklc	-2.13%	8.72	8.88	-0.19	1,808,014	8.96	8.67	8.91				nm	$601.5m				
easystockalterts	tklc	-2.14%	8.72	8.88	-0.19	1808014	8.96	8.67	8.91	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-2.13%	8.7200	8.8800	-0.1900	1,808,014	8.9600	8.6700	8.9100	14.5500	7.2100	68,983,000	nm	$614.64m				
finance-abc7-com	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
financial-content	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-2.1%	$8.72	8.88	-0.19	1,808,014	8.96	8.67	8.91	14.55	7.21	69 mil		602 mil	0.0	0.00	-0.21	
finviz	tklc	-2.13%	8.72			1,808,014			8.91	-40.07%	20.94%	68.98m		601.51m			-0.21	
fool	tklc	-2.13%	$8.72	$8.88	-0.19	1,807,777	$8.96	$8.67	$8.91	$14.55	$7.21		0.00	$601.53m				
foxbusiness	tklc		$8.72		-0.19	1,808,014			$8.91									
google-finance	tklc	(-2.13%)	8.72	8.88	-0.19	1.81m	8.96	8.67		14.55	7.21	68.98m		601.53m			-0.21	
howthemarketworks	tklc	-2.132%	8.72	8.88	-0.19	1,808,014	8.96	8.67	8.91									
hpcwire	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
insidestocks	tklc	-2.13%	8.72	8.88	-0.19	1808014	8.96	8.67					price earnings ratio: 18.96					
investopedia	tklc	-2.13 %	$8.72	8.88	-0.19				8.91									
investorguide	tklc	-2.13%	8.72		-0.19		8.96	8.67		14.92	7.21			601.5m			-0.21	
marketintellisearch	tklc	-2.13 %	$8.72	$8.86	-0.19	1796.60k	$8.95	$8.67	$8.91			68.98m	0.00	0.61b	0.0 %		-0.21	
marketwatch	tklc	-2.13%	$8.72	open: 8.88	-0.19	1,076	$8.96	$8.67	$8.91	$14.55	$7.21			$633.95m				
minyanville	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
msn-money	tklc	-2.13%	8.72	8.88	-0.19	1.81 mil	8.96	8.67	8.91	14.55	7.21	68.98 mil	-41.52	614.64 mil			-0.21	
nasdaq-com	tklc	2.13%	$ 8.72	$ 8.88	0.19	1,808,014	$ 8.96	$ 8.67	$ 8.91	$ 14.55	$ 7.21	68,983,000		$ 601,531,760			$ -0.21	
optimum	tklc	-2.13%	8.72 ( 4:30 pm edt)	8.88	-0.19	1,808,014	8.96	8.67	8.91	14.55	7.21	68.98m		601.5m			-0.20	
paidcontent	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
pc-quote	tklc	-2.13%	8.72	8.88	-0.19	1,808,014	8.96	8.67	8.91	14.55	7.21	70,486,067	-42.42857	614,639,000				
personal-wealth-biz	tklc	-2.13%	8.72	8.86	-0.19	1,808,014	8.96	8.67	8.91	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	-2.13%	8.72		-0.19	1,808,014												
raymond-james	tklc	-2.13	8.72	8.88	-0.19	1,808,014	8.96	8.67	8.72	14.55	7.21						-0.21	
renewable-energy-world	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
screamingmedia	tklc	-2.13%	$	open: 8.88	-0.19	1,076	$8.96	$8.67	$8.91	$14.55	$7.21			$633.95m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-2.13%	last trade: 8.72		change: -0.190													
smartmoney	tklc	(-2.13%)	8.72	$8.88	-0.19	1,808,014	$8.96	$8.67	$8.91	$14.55	$7.21			614,600	0.00%	$0.00		
stocknod	tklc	-2.132%	8.720 usd	8.880	-0.1900	1,808,014	8.960	8.670	8.910	14.55	7.210	68,983,245						
stockpickr	tklc	-2.13%	$8.72 -0.19 | -2.13%	8.88	-0.19	1.81m	8.96	8.67	8.91	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	-2.13%	8.72		-0.19													
streetinsider-com	tklc	2.13%	8.72	$8.88	-0.19	1,808,014	$8.96	$8.67	$8.91	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.72	8.86	-0.19	1808014	8.96	8.67										
thestree	tklc	-2.13%	$8.72	8.88	-0.19	1808014	8.96	8.67	8.91	-14.55	7.21	6.8983245e7		6.33956022e8				
tickerspy	tklc	-2.13%	$8.72	8.88	-0.19	1,808,014	8.96	8.67	8.91	14.55	7.21		-42.4	614.5m	0.00%	$0.00		
tmx-quotemedia	tklc	-2.13%	8.720	8.880	-0.190	1,808,014	8.960	8.670	8.910	14.550	7.210	68,983,245		601,533,896			-0.20	
updown	tklc	-2.13%	$8.72	$8.88	-$0.19	1,806,251	$8.96	$8.67	$8.91	$14.55	$7.21			$615m				
wallstreetsurvivor	tklc	-2.13%	8.72	8.88	-0.19	1,808,014	8.96	8.67		14.48	7.21			$615m			0.22	
yahoo-finance	tklc	2.13%	8.72	8.86	0.19	1,808,014	8.96	8.67	8.91	14.55	7.21			601.53m			-0.21	
ycharts-com	tklc	-2.13%	8.72		-0.19					14.55	7.21			598.89m	0.00%		-0.21	
zacks	tklc	(-2.13%)	8.72		-0.19	vol.  1,808,014	8.96	8.67		14.55	7.21		30.72	614.64 m	0.00	0.00	.29	
advfn	bstc	-1.76	24.03	24.57	-0.43	2130	24.57	23.61										
barchart	bstc	-1.76%	24.03	24.57	-0.43	4,139	24.57	23.61	24.46	27.99	18.86		0.00	$151.15 m			+0.30	
barrons	bstc	1.76%	24.03	24.57	-0.43	2,130	24.57	23.61				6.26 million		$158.02 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-1.758%	24.030	24.570	-0.430	2,130	24.570	23.610		27.99	18.86	6.354mil	80.100	152.684mil			0.300	
boston-com	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
bostonmerchant	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
business-insider	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
chron	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
cio-com	bstc	-1.76%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868	80.10	153m				
cnn-money	bstc	-1.76%today&rsquo;s change	24.03data as of 4:00pm et	24.57	-0.43	2,130	24.57	23.61	24.46				80.1	$152.7m				
easystockalterts	bstc	-1.75%	24.03	24.57	-0.43	2130	24.57	23.61	24.46	27.99	18.86		80.10				0.30	
eresearch-fidelity-com	bstc	-1.76%	24.0300	24.5700	-0.4300	2,130	24.5700	23.6100	24.4600	27.9900	18.8600	6,354,000	81.53	$155.42m				
finance-abc7-com	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
finance-abc7chicago-com	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
financial-content	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
finapps-forbes-com	bstc	-1.8%	$24.03	24.57	-0.43	2,130	24.57	23.61	24.46	27.99	18.86	6 mil	80.1	153 mil	0.0	0.00	0.30	
finviz	bstc	-1.76%	24.03			2,130			24.46	-14.15%	27.41%	6.35m	77.52	152.59m			0.31	
fool	bstc	-1.76%	$24.03	$24.57	-0.43	2,130	$24.57	$23.61	$24.46	$27.99	$18.86		82.90	$152.68m				
foxbusiness	bstc		$24.03		-0.43	2,130			$24.46									
google-finance	bstc	(-1.76%)	24.03	24.57	-0.43	2,130.00	24.57	23.61		27.99	18.86	6.35m	77.59	152.68m			0.31	
howthemarketworks	bstc	-1.758%	24.03	24.57	-0.43	2,130	24.57	23.61	24.46									
hpcwire	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
insidestocks	bstc	-1.76%	24.03	24.57	-0.43	2130	24.57	23.61										
investopedia	bstc	-1.76 %	$24.03	24.57	-0.43				24.46									
investorguide	bstc	-1.76%	24.03	23.61	-0.43		24.57	23.61		27.99	18.74		65.75	152.7m			0.372	
marketintellisearch	bstc	-1.76 %	$24.03	$23.61	-0.43	0.50k	$24.57	$23.61	$24.46			6.35m	78.90	0.16b	0.0 %		0.31	
marketwatch	bstc	-1.76%	$24.03	open: 24.57	-0.43	2,130	$24.57	$23.61	$24.46	$27.99	$18.86		71.03	$158.02m			0.34	
minyanville	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
msn-money	bstc	-1.76%	24.03	24.57	-0.43	2,130	24.57	23.61	24.46	27.99	18.86	6.35 mil	77.52	155.42 mil			0.31	
nasdaq-com	bstc	1.76%	$ 24.03	$ 24.57	0.43	2,130	$ 24.57	$ 23.61	$ 24.46	$ 27.99	$ 18.86	6,354,000	80.1	$ 152,686,620			$ 0.30	
optimum	bstc	-1.76%	24.03 ( 4:30 pm edt)	24.57	-0.43	2,130	24.57	23.61	24.46	27.99	18.86	6.35m	80.1	152.7m			0.30	
paidcontent	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
pc-quote	bstc	-1.76%	24.03	24.57	-0.43	2,130	24.57	23.61	24.46	27.99	18.86	6,467,699	78.90323	155,419,000				
personal-wealth-biz	bstc	-1.76%	24.03	23.61	-0.43	2,130	24.57	23.61	24.46	27.99	18.74		65.75			0.00	0.372	
predictwallstreet	bstc	-1.76%	24.03		-0.43	2,130												
raymond-james	bstc	-1.76	24.03	24.57	-0.43	2,130	24.57	23.61	24.03	27.99	18.86		63.24				0.38	
renewable-energy-world	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
screamingmedia	bstc	-1.76%	$	open: 24.57	-0.43	2,130	$24.57	$23.61	$24.46	$27.99	$18.86		71.03	$158.02m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-1.76%	last trade: 24.03		change: -0.430								p/e ratio: 65.75					
stocknod	bstc	-1.758%	24.03 usd	24.57	-0.4300	2,130	24.57	23.61	24.46	27.99	18.86	6,353,868						
stockpickr	bstc	-1.76%	$24.03 -0.43 | -1.76%	24.57	-0.43	2.13k	24.57	23.61	24.46	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	1.76%	24.03	$24.57	-0.43	2,130	$24.57	$23.61	$24.46	$27.99	$18.86		80.10				$0.30	
thecramerreport	bstc		24.03	23.61	-0.43	2130	24.57	23.61										
thestree	bstc	-1.76%	$24.03	24.57	-0.43	2130	24.57	23.61	24.46	-27.99	18.86	6353868.0		1.58020697e8				
tickerspy	bstc	-1.76%	$24.03	24.57	-0.43	2,130	24.57	23.61	24.46	27.99	18.86		78.9	153.9m	0.00%	$0.00		
tmx-quotemedia	bstc	-1.76%	24.030	24.570	-0.430	2,130	24.570	23.610	24.460	27.990	18.860	6,353,868	81.50	152,683,448			0.30	
updown	bstc	-1.76%	$24.03	$24.57	-$0.43	2,130	$24.57	$23.61	$24.46	$27.99	$18.86		63.05	$155m				
wallstreetsurvivor	bstc	-1.76%	24.03	24.57	-0.43	2,130	24.57	23.61		27.99	20.07		81.50	$155m			-0.24	
yahoo-finance	bstc	1.76%	24.03	23.61	0.43	2,130	24.57	23.61	24.46	27.99	18.86		64.60	152.66m			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	(-1.76%)	24.03		-0.43	vol.  2,130	24.57	23.61		27.99	18.86			155.42 m	0.00	0.00	-.25	
advfn	t	-0.10	30.77	30.69	-0.03	19149826	31.14	30.69										
barchart	t	-0.10%	30.77	30.69	-0.03	15,559,176	31.14	30.69	30.80	31.51	23.15		13.66	$182.10 b	5.52%	$1.72	+3.51	
barrons	t	0.10%	30.77	30.69	-0.03	19.152m	31.14	30.69				5.94 billion		$184.41 billion	5.59%	$0.43		
bloomberg	t	-0.097%	30.770	30.690	-0.030	18,995,949	31.140	30.690		31.94	24.50	5,922.000mil	14.349	182,693.700mil	5.513	0.430 regular cash	2.150	
boston-com	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
bostonmerchant	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
business-insider	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
chron	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
cio-com	t	-0.10%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000	9.104	182b	5.5	1.72		
cnn-money	t	-0.10%today&rsquo;s change	30.77data as of 4:00pm et	30.69	-0.03	19,129,063	31.14	30.69	30.80				9.1	$182.2b	5.59%			
easystockalterts	t	0.07%	30.82	30.69	+0.02	17320708	31.14	30.69	30.80	31.94	24.50		9.12				3.38	
eresearch-fidelity-com	t	-0.10%	30.7700	30.6900	-0.0300	19,151,840	31.1400	30.6900	30.8000	31.9400	24.5000	5,922,000,000	9.11	$182.40b	5.58%	$0.430000		
finance-abc7-com	t	-0.0974%	30.77 usd	30.69	-0.0300	19,144,711	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-0.0974%	30.77 usd	30.69	-0.0300	19,144,711	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
financial-content	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-0.1%	$30.77	30.69	-0.03	19,152,910	31.14	30.69	30.80	31.94	24.50	5.92 bil	8.8	182 bil	5.6	1.72	3.51	
finviz	t	-0.03%	30.79			18,587,164			30.80	-2.28%	33.02%	5.92b	9.11	182.40b		1.72	3.38	
fool	t	+0.40%	$30.92	$30.69	0.12	15,611,482	$31.14	$30.69	$30.80	$31.94	$24.50		8.90	$183.13b	6.60%	1.72		
foxbusiness	t		$30.77		-0.03	19,151,840			$30.80									
google-finance	t	(-0.10%)	30.77	30.69	-0.03	19.15m	31.14	30.69		31.94	24.50	5.92b	9.11	182.22b	5.59	0.43	3.38	
howthemarketworks	t	-0.081%	30.775	30.69	-0.025	19,121,601	31.14	30.69	30.8									
hpcwire	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
insidestocks	t	+0.16%	30.85	30.69	+0.05	13579827	31.14	30.69					price earnings ratio: 13.53					
investopedia	t		$30.80	30.69					30.80									
investorguide	t	-0.06%	30.78	30.91	-0.02		31.13	30.70		31.94	24.50		8.78	182.3b			3.506	
marketintellisearch	t	-0.1 %	$30.77	$30.69	-0.03	20130.70k	$31.14	$30.69	$30.80			5922.00m	9.11	182.40b	5.58 %		3.38	
marketwatch	t	-0.10%	$30.91	open: 30.69	-0.03	929,921	$31.14	$30.69	$30.80	$31.94	$24.50		9.11	$184.41b	5.59%	0.43	3.38	
minyanville	t	-0.0974%	30.77 usd	30.69	-0.0300	19,144,611	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
msn-money	t	-0.10%	30.77	30.69	-0.03	19.15 mil	31.14	30.69	30.80	31.94	24.50	5.92 bil	9.10	182.4 bil	5.58%	1.72	3.51	
nasdaq-com	t		$ 30.80			17,422,493	$ 31.14	$ 30.69	$ 30.80	$ 31.94	$ 24.50	5,922,000,000	8.77	$ 182,397,600,000	5.58 %	$1.720000	$ 3.51	
optimum	t	-	30.80 ( 3:55 pm edt)	30.69	-	17,417,578	31.14	30.69	30.80	31.94	24.50	5.92b	9.1	182.4b	5.58	1.72	3.38	
paidcontent	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
pc-quote	t	-0.10%	30.77	30.69	-0.03	21,504,823	31.14	30.69	30.8	31.94	24.50	5,927,773,806	9.11243	182,397,600,000		0.43		
personal-wealth-biz	t	-0.10%	30.77	30.69	-0.03	19,138,096	31.14	30.69	30.80	31.94	24.50		8.78		5.55	1.71	3.506	
predictwallstreet	t	+0.66%	31.00		+0.20	14,060,373												
raymond-james	t	-0.10	30.77	30.69	-0.03	19,151,840	31.14	30.69	30.77	31.94	24.50		9.10				3.38	
renewable-energy-world	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
screamingmedia	t	-0.10%	$	open: 30.69	-0.03	929,921	$31.14	$30.69	$30.80	$31.94	$24.50		9.11	$184.41b	5.59%	0.43	3.38	
scroli	t	-0.10%	t 30.77	30.69	-0.03	16,634,426	31.14	30.69	30.80	31.94	24.50		9.11				3.38	
simple-stock-quotes	t	-0.10%	last trade: 30.77		change: -0.030								p/e ratio: 8.78					
smartmoney	t	(-0.10%)	30.77	$30.69	-0.03	19,151,840	$31.14	$30.69	$30.80	$31.94	$24.50			182,397,600	5.58%	$0.43		
stocknod	t	-0.0974%	30.77 usd	30.69	-0.0300	19,146,625	31.14	30.69	30.80	31.94	10.00	5,922,000,000						
stockpickr	t	0.00%	$30.80 0.00 | 0.00%	30.69	0.00	18.07m	31.14	30.69	30.80	31.94	24.50							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	-0.08%	30.77		-0.03													
streetinsider-com	t	0.06%	30.82	$30.69	+0.02	17,320,708	$31.14	$30.69	$30.80	$31.94	$24.50		9.12				$3.38	
thecramerreport	t		30.77	30.69	-0.03	19138096	31.14	30.69										
thestree	t	0.0%	$30.8	30.69	0.0	18070455	31.14	30.69	30.8	-31.94	24.5	5.922e9		1.8441108e11				
tickerspy	t	0.16%	$30.85	30.69	+0.05	17,601,532	31.14	30.69	30.80	31.94	24.50		9.1	182.2b	5.58%	$0.43		
tmx-quotemedia	t	-0.10%	30.770	30.690	-0.030	19,151,840	31.140	30.690	30.800	31.940	24.500	5,922,000,000	8.80	182,219,940,000	5.584	0.430 usd	3.51	
updown	t	-0.10%	$30.77	$30.69	-$0.03	19,151,840	$31.14	$30.69	$30.80	$31.94	$24.50		8.76	$182.39b				
wallstreetsurvivor	t	-0.08%	30.78	30.69	-0.03	19,121,601	31.14	30.69		31.94	26.20		8.80	$182b	5.60%	1.68 -	3.35	
yahoo-finance	t	0.10%	30.77	30.69	0.03	19,133,953	31.14	30.69	30.80	31.94	23.88		8.78	182.22b	5.50%	1.72	3.51	
ycharts-com	t	-1.22%	30.76		-0.38					31.94	24.50		8.76	182.04b	5.67%		3.51	
zacks	t	(-0.06%)	30.78		-0.02	vol.  19,126,740	31.14	30.69		31.94	24.50		13.51	182.40 b	5.58	1.72	2.28	
advfn	r	-1.69	56.57	57.54	-0.97	537166	57.7	56.57										
barchart	r	-1.69%	56.57	57.54	-0.97	537,166	57.70	56.57	57.54	59.53	36.39		23.23	$2.92 b	1.86%	$1.08	+2.50	
barrons	r	1.69%	56.57	57.54	-0.97	536,601	57.70	56.57				51.88 million		$2.98 billion	1.91%	$0.27		
bloomberg	r	-1.686%	56.570	57.540	-0.970	537,166	57.700	56.570		59.53	37.00	51.343mil	23.473	2,904.500mil	1.898	0.270 regular cash	2.410	
boston-com	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
bostonmerchant	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
business-insider	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
chron	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
cio-com	r	-1.69%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469	21.43	3b	1.9	1.08		
cnn-money	r	-1.69%	56.57	57.54	-0.97	535,601	57.70	56.57	57.54				21.4	$2.9b	1.91%			
easystockalterts	r	-1.69%	56.57	57.54	-0.97	536966	57.70	56.57	57.54	59.53	37.00		21.43				2.64	
eresearch-fidelity-com	r	-1.69%	56.5700	57.5400	-0.9700	537,166	57.7000	56.5700	57.5400	59.5300	37.0000	51,343,000	21.80	$2.95b	1.88%	$0.270000		
finance-abc7-com	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
financial-content	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
finapps-forbes-com	r	-1.7%	$56.57	57.54	-0.97	537,166	57.70	56.57	57.54	59.53	37.00	51 mil	22.6	3 bil	1.9	1.08	2.50	
finviz	r	-1.69%	56.57			536,866			57.54	-4.97%	55.46%	51.34m	21.96	2.95b		1.08	2.62	
fool	r	-1.69%	$56.57	$57.54	-0.97	536,966	$57.70	$56.57	$57.54	$59.53	$37.00		23.20	$2.90b	2.90%	1.08		
foxbusiness	r		$56.57		-0.97	538,851			$57.54									
google-finance	r	(-1.69%)	56.57	57.54	-0.97	537,166.00	57.70	56.57		59.53	37.00	51.59m	21.55	2.92b	1.91	0.27	2.62	
howthemarketworks	r	-1.686%	56.57	57.54	-0.97	537,166	57.7	56.57	57.54									
hpcwire	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
insidestocks	r	-1.69%	56.57	57.54	-0.97	537166	57.70	56.57					price earnings ratio: 23.09					
investopedia	r	-1.69 %	$56.57	57.54	-0.97				57.54									
investorguide	r	-1.69%	56.57	57.23	-0.97		57.89	56.60		55.67	37.00		22.95	2.904b			2.507	
marketintellisearch	r	-1.69 %	$56.57	$57.54	-0.97	532.50k	$57.70	$56.57	$57.54						%			
marketwatch	r	-1.69%	$56.99	open: 57.54	-0.97	2,250	$57.70	$56.57	$57.54	$59.53	$37.00		21.04	$2.98b	1.91%	0.27	2.69	
minyanville	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
msn-money	r	-1.69%	56.57	57.54	-0.97	537,166	57.70	56.57	57.54	59.53	37.00	51.34 mil	21.51	2.95 bil	1.88%	1.08	2.50	
nasdaq-com	r	1.69%	$ 56.57		0.97	536,966	$ 57.70	$ 56.57	$ 57.54	$ 59.53	$ 37	51,343,000	22.63	$ 2,904,473,510	1.88 %	$1.080000	$ 2.50	
optimum	r	-1.69%	56.57 ( 4:02 pm edt)	57.54	-0.97	536,866	57.70	56.57	57.54	59.53	37.00	51.34m	21.4	2.9b	1.91	1.08	2.64	
paidcontent	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
pc-quote	r	-1.69%	56.57	57.54	-0.97	538,851	57.7	56.57	57.54	59.53	37.00	52,223,371	21.87833	2,954,276,000		0.27		
personal-wealth-biz	r	-1.69%	56.57	57.54	-0.97	538,851	57.70	56.57	57.54	55.67	37.00		22.95		1.88	1.08	2.507	
predictwallstreet	r	-1.69%	56.57		-0.97	537,166												
raymond-james	r	-1.69	56.57	57.54	-0.97	537,166	57.70	56.57	56.57	59.53	37.00		21.43				2.64	
renewable-energy-world	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
screamingmedia	r	-1.69%	$	open: 57.54	-0.97	2,250	$57.70	$56.57	$57.54	$59.53	$37.00		21.04	$2.98b	1.91%	0.27	2.69	
scroli	r	-1.69%	r 56.57	57.54	-0.97	442,133	57.70	56.57	57.54	59.53	37.00		21.55				2.62	
simple-stock-quotes	r	-1.69%	last trade: 56.57		change: -0.970								p/e ratio: 22.95					
smartmoney	r	(-1.69%)	56.57	$57.54	-0.97	537,166	$57.70	$56.57	$57.54	$59.53	$37.00			2,954,300	1.88%	$0.27		
stocknod	r	-1.686%	56.57 usd	57.54	-0.9700	537,166	57.70	56.57	57.54	59.53	37.00	51,343,469						
stockpickr	r	-1.69%	$56.57 -0.97 | -1.69%	57.54	-0.97	537.17k	57.70	56.57	57.54	59.53	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	-1.69%	56.57		-0.97													
streetinsider-com	r	1.69%	56.57	$57.54	-0.97	536,966	$57.70	$56.57	$57.54	$59.53	$37.00		21.43				$2.64	
thecramerreport	r		56.57	57.54	-0.97	536866	57.54	56.57										
thestree	r	-1.69%	$56.57	57.54	-0.97	537166	57.7	56.57	57.54	-59.53	37.0	5.1343469e7		2.98202868e9				
tickerspy	r	-1.69%	$56.57	57.54	-0.97	537,166	57.70	56.57	57.54	59.53	37.00		21.9	2.9b	1.88%	$0.27		
tmx-quotemedia	r	-1.69%	56.570	57.540	-0.970	538,851	57.700	56.570	57.540	59.530	37.000	51,343,469	23.00	2,904,500,041	1.877	0.270 usd	2.50	
updown	r	-1.69%	$56.57	$57.54	-$0.97	536,601	$57.70	$56.57	$57.54	$59.53	$37.00		22.50	$2.95b				
wallstreetsurvivor	r	-1.69%	56.57	57.54	-0.97	537,166	57.70	56.57		59.53	37.00		23.00	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	1.69%	56.57	57.54	0.97	536,866	57.54	56.57	57.54	59.53	37.00		22.56	2.90b	1.90%	1.08	2.51	
ycharts-com	r	-1.69%	56.57		-0.97					59.53	37.00		22.63	2.92b	2.14%		2.50	
zacks	r	(-1.69%)	56.57		-0.97	vol.  536,166	57.70	56.57		59.53	37.00		23.02	2.95 b	1.88	1.08	2.5	
advfn	bcrx	0.00	3.89	3.88	0.0	128930	3.99	3.8352										
barchart	bcrx	unch	3.89	3.92	unch	132,751	3.99	3.83	3.89	6.24	3.17		0.00	$175.21 m			-0.96	
barrons	bcrx	0.00%	3.89	3.88	0.00	128,930	3.99	3.835				44.56 million		$176.78 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx		3.890	3.880		128,930	3.990	3.835		6.24	3.17	45.098mil		175.431mil			-0.990	
boston-com	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
bostonmerchant	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
business-insider	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
chron	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
cio-com	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997		175m				
cnn-money	bcrx	0.00%	3.89	3.88	0.00	128,930	3.99	3.84	3.89				nm	$175.4m				
easystockalterts	bcrx	0.00%	3.89	3.88	+0.00	128930	3.99	3.84	3.89	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	0.00%	3.8900	3.8800	0.0000	128,930	3.9900	3.8352	3.8900	6.2400	3.1700	45,098,000	nm	$175.43m				
finance-abc7-com	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
financial-content	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	0.0%	$3.89	3.88	0.00	128,930	3.99	3.84	3.89	6.24	3.17	45 mil		175 mil	0.0	0.00	-0.96	
finviz	bcrx	0.00%	3.89			128,930			3.89	-37.66%	22.71%	45.10m		175.44m			-0.99	
fool	bcrx	+0.26%	$3.89	$3.88	0.01	128,930	$3.99	$3.84	$3.89	$6.24	$3.17		0.00	$175.43m				
foxbusiness	bcrx		$3.89		0.00	128,930			$3.89									
google-finance	bcrx	(0.00%)	3.89	3.88	0.00	128,930.00	3.99	3.84		6.24	3.17	45.10m		175.43m			-0.99	
howthemarketworks	bcrx	0%	3.89	3.88	0	128,930	3.99	3.8352	3.89									
hpcwire	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
insidestocks	bcrx	unch%	3.89	3.92		128930	3.99	3.84										
investopedia	bcrx		$3.89	3.88					3.89									
investorguide	bcrx	0.00%	3.89	3.86	0.00		3.99	3.8352		7.25	3.17			175.4m			-0.988	
marketintellisearch	bcrx	0.0 %	$3.89	$3.86	0.00	109.40k	$3.99	$3.84	$3.89			45.10m	0.00	0.18b	0.0 %		-0.99	
marketwatch	bcrx	0.00%	$3.89	open: 3.88	0.00	18,155	$3.99	$3.84	$3.89	$6.24	$3.17			$176.78m				
minyanville	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
msn-money	bcrx		3.89	3.88		128,930	3.99	3.84	3.89	6.24	3.17	45.10 mil	-3.93	175.43 mil			-0.99	
nasdaq-com	bcrx		$ 3.89	$ 3.88		128,930	$ 3.99	$ 3.8352	$ 3.89	$ 6.24	$ 3.17	45,098,000		$ 175,431,220			$ -0.96	
optimum	bcrx	-	3.89 ( 4:30 pm edt)	3.88	-	128,930	3.99	3.84	3.89	6.24	3.17	45.10m		175.4m			-0.99	
paidcontent	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
pc-quote	bcrx	0.00%	3.89	3.88	0.00	128,930	3.99	3.8352	3.89	6.24	3.17	45,097,995	-3.92929	175,431,000				
personal-wealth-biz	bcrx	0.00%	3.89	3.86		128,930	3.99	3.8352	3.89	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	0.00%	3.89		0.00	128,930												
raymond-james	bcrx	0.00	3.89	3.88	0.00	128,930	3.99	3.84	3.89	6.24	3.17						-0.99	
renewable-energy-world	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
screamingmedia	bcrx	0.00%	$	open: 3.88	0.00	18,155	$3.99	$3.84	$3.89	$6.24	$3.17			$176.78m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	0.00%	last trade: 3.89		change: 0.000													
smartmoney	bcrx	(0.00%)	3.89	$3.88	0.00	128,930	$3.99	$3.84	$3.89	$6.24	$3.17			175,400	0.00%	$0.00		
stocknod	bcrx	0.00%	3.890 usd	3.880	+0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997						
stockpickr	bcrx	0.00%	$3.89 0.00 | 0.00%	3.88	0.00	128.93k	3.99	3.84	3.89	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	0.26%	3.90		+0.01													
streetinsider-com	bcrx	-0%	3.89	$3.88		128,930	$3.99	$3.84	$3.89	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.89	3.86	0.00	128930	3.99	3.8352										
thestree	bcrx	0.0%	$3.89	3.88	0.0	128930	3.99	3.84	3.89	-6.24	3.17	4.5097997e7		1.76784148e8				
tickerspy	bcrx	0.00%	$3.89	3.88	0.00	128,930	3.99	3.84	3.89	6.24	3.17		-3.9	175.4m	0.00%	$0.00		
tmx-quotemedia	bcrx	0.00%	3.890	3.880	0.00	128,930	3.990	3.835	3.890	6.240	3.170	45,097,997		175,431,208			-0.99	
updown	bcrx	0.00%	$3.89	$3.88	$0.00	110,775	$3.99	$3.84	$3.89	$6.24	$3.17			$175m				
wallstreetsurvivor	bcrx	0.00%	3.89	3.88	0.00	128,930	3.99	3.84		6.24	3.17			$175m			-0.76	
yahoo-finance	bcrx	0.00%	3.89	3.86	0.00	128,930	3.99	3.84	3.89	6.24	3.17			175.43m			-0.99	
ycharts-com	bcrx	-0.51%	3.90		-0.02					6.24	3.17			175.66m	0.00%		-0.99	
zacks	bcrx		3.89			vol.  128,930	3.99	3.84		6.24	3.17			175.43 m	0.00	0.00	-.96	
advfn	reg	0.86	46.89	46.27	0.4	1426226	47.21	46.27										
barchart	reg	+0.86%	46.89	46.27	+0.40	1,426,226	47.21	46.27	46.49	47.21	31.62		0.00	$3.84 b	3.94%	$1.85	-0.22	
barrons	reg	0.86%	46.89	46.27	+0.40	1.426m	47.21	46.27				82.95 million		$4.22 billion	3.95%	$0.46		
bloomberg	reg	0.860%	46.890	46.270	0.400	1,426,226	47.210	46.270		47.51	33.06	89.897mil	312.600	4,223.476mil	3.940	0.462 regular cash	0.150	
boston-com	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,426,226	47.21	46.27	46.49	47.41	33.06	89,897,365						
bostonmerchant	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,426,226	47.21	46.27	46.49	47.41	33.06	89,897,365						
business-insider	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,426,226	47.21	46.27	46.49	47.41	33.06	89,897,365						
chron	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,426,226	47.21	46.27	46.49	47.41	33.06	89,897,365						
cio-com	reg	+0.86%	46.89 usd	46.27	+0.4000	1,426,226	47.21	46.27	46.49	47.41	33.06	89,897,365		4b	3.9	1.85		
cnn-money	reg	+0.86%	46.89	46.38	+0.40	1,424,033	47.21	46.34	46.49				nm	$4.2b	3.95%			
easystockalterts	reg	0.86%	46.89	46.27	+0.40	1425533	47.21	46.27	46.49	47.41	33.06						-0.23	
eresearch-fidelity-com	reg	0.86%	46.8900	46.2700	0.4000	1,426,226	47.2100	46.2700	46.4900	47.5100	33.0600	89,899,000	nm	$4.18b	3.98%	$0.462500		
finance-abc7-com	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
finance-abc7chicago-com	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
financial-content	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
finapps-forbes-com	reg	0.9%	$46.89	46.27	0.40	1,425,533	47.21	46.27	46.49	47.51	33.06	90 mil		4 bil	3.9	1.85	-0.22	
finviz	reg	0.86%	46.89			1,425,533			46.49	-0.40%	48.34%	89.90m		4.18b		1.85	-0.23	
fool	reg	+0.86%	$46.89	$46.27	0.40	1,421,167	$47.21	$46.27	$46.49	$47.51	$33.06		0.00	$4.22b	5.50%	1.85		
foxbusiness	reg		$46.89		+0.40	1,426,900			$46.49									
google-finance	reg	(0.86%)	46.89	46.27	+0.40	1.43m	47.21	46.27		47.51	33.06	89.90m		4.22b	3.95	0.46	-0.23	
howthemarketworks	reg	0.86%	46.89	46.27	0.4	1,425,533	47.21	46.27	46.49									
hpcwire	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,426,226	47.21	46.27	46.49	47.41	33.06	89,897,365						
insidestocks	reg	+0.86%	46.89	46.27	+0.40	1425533	47.21	46.27					price earnings ratio: 20.39					
investopedia	reg	+0.86 %	$46.89	46.27	+0.40				46.49									
investorguide	reg	+0.86%	46.89		+0.40		46.71			47.51	31.94			4.215b			-0.213	
marketintellisearch	reg	0.86 %	$46.89	$46.27	0.40	1452.00k	$47.21	$46.27	$46.49						%			
marketwatch	reg	+0.86%	$46.96	open: 46.27	+0.40	262,435	$47.21	$46.27	$46.49	$47.51	$33.06			$4.22b	3.95%	0.46		
minyanville	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
msn-money	reg	+0.86%	46.89	46.27	+0.40	1.43 mil	47.21	46.27	46.49	47.51	33.06	89.90 mil	-213.14	4.18 bil	3.98%	1.85	-0.22	
nasdaq-com	reg	0.86%	$ 46.89		0.40	1,421,967	$ 47.21	$ 46.27	$ 46.49	$ 47.51	$ 33.06	89,897,000		$ 4,215,270,330	3.98 %	$1.850000	$ -0.22	
optimum	reg	+0.86%	46.89 ( 4:02 pm edt)	46.27	+0.40	1,421,167	47.21	46.27	46.49	47.41	33.06	89.90m		4.2b	3.95	1.85	-0.23	
paidcontent	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
pc-quote	reg	0.86%	46.89	46.27	0.40	1,426,226	47.21	46.27	46.49	47.51	33.06	89,132,103	-211.31818	4,179,404,000		0.4625		
personal-wealth-biz	reg	+0.86%	46.89	46.27		1,426,900	47.21	46.27	46.49	47.51	31.94				3.98	1.852	-0.213	
predictwallstreet	reg	+0.86%	46.89		+0.40	1,425,533												
raymond-james	reg	0.86	46.89	46.27	0.40	1,425,533	47.21	46.27	46.89	47.51	33.06						-0.23	
renewable-energy-world	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
screamingmedia	reg	+0.86%	$	open: 46.27	+0.40	261,761	$47.21	$46.27	$46.49	$47.51	$33.06			$4.22b	3.95%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+0.86%	last trade: 46.89		change: 0.400													
smartmoney	reg	(0.86%)	46.89	$46.27	0.40	1,425,533	$47.21	$46.27	$46.49	$47.51	$33.06			4,179,300	3.98%	$0.46		
stocknod	reg	+0.8604%	46.89 usd	46.27	+0.4000	1,425,533	47.21	46.27	46.49	47.41	33.06	89,897,365						
stockpickr	reg	0.86%	$46.89 0.40 | 0.86%	46.34	0.40	1.43m	47.21	46.27	46.49	47.51	33.06							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	0.82%	46.87		+0.38													
streetinsider-com	reg	0.86%	46.89	$46.27	+0.40	1,425,533	$47.21	$46.27	$46.49	$47.41	$33.06						$-0.23	
thecramerreport	reg		46.89	46.27	+0.40	1426226	47.21	46.27										
thestree	reg	0.86%	$46.89	46.34	0.4	1425533	47.21	46.27	46.49	-47.51	33.06	8.9897365e7		4.223378208e9				
tickerspy	reg	0.86%	$46.89	46.27	+0.40	1,425,533	47.21	46.27	46.49	47.51	33.06		-211.3	4.1b	3.98%	$0.46		
tmx-quotemedia	reg	0.86%	46.890	46.270	0.400	1,426,900	47.210	46.270	46.490	47.510	33.060	89,897,365		4,215,287,445	3.979	0.463 usd	-0.23	
updown	reg	0.86%	$46.89	$46.27	$0.40	1,420,431	$47.21	$46.27	$46.49	$47.51	$33.06			$4.17b				
wallstreetsurvivor	reg	0.86%	46.89	46.27	0.40	1,425,533	47.21	46.27		47.51	35.37			$4b	4.00%	1.85 -	-0.10	
yahoo-finance	reg	0.86%	46.89	46.27	0.40	1,425,533	47.21	46.27	46.49	47.51	33.06			4.22b	3.90%	1.85	-0.21	
ycharts-com	reg	+0.82%	46.87		+0.38					47.51	33.06			3.84b	4.36%		-0.22	
zacks	reg	(0.86%)	46.89		0.40	vol.  1,424,033	47.21	46.27		47.51	33.06		18.98	4.18 b	3.98	1.85	2.45	
advfn	ren	0.31	16.4	16.33	0.05	281142	16.84	16.29										
barchart	ren	+0.31%	16.40	16.33	+0.05	281,142	16.84	16.29	16.35	18.55	10.48		49.18	$924.14 m			-0.29	
barrons	ren	0.31%	16.40	16.33	+0.05	281,142	16.84	16.29				50.48 million		$1.02 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	0.306%	16.400	16.330	0.050	281,142	16.840	16.290		18.55	10.48	60.972mil		999.948mil			-0.290	
boston-com	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
bostonmerchant	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
business-insider	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
chron	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
cio-com	ren	+0.31%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424		1000m				
cnn-money	ren	+0.31%	16.40	16.29	+0.05	281,042	16.84	16.29	16.35				nm	$999.9m				
easystockalterts	ren	0.31%	16.40	16.33	+0.05	281142	16.84	16.29	16.35	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	0.31%	16.4000	16.3300	0.0500	281,142	16.8400	16.2900	16.3500	18.5500	10.4800	60,972,000	nm	$996.89m				
finance-abc7-com	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
financial-content	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
finapps-forbes-com	ren	0.3%	$16.40	16.33	0.05	281,142	16.84	16.29	16.35	18.55	10.48	61 mil		1,000 mil	0.0	0.00	-0.29	
finviz	ren	0.31%	16.40			281,142			16.35	-11.59%	55.45%	60.97m		999.91m			-0.29	
fool	ren	+0.31%	$16.40	$16.33	0.05	281,142	$16.84	$16.29	$16.35	$18.55	$10.48		0.00	$999.95m				
foxbusiness	ren		$16.40		+0.05	281,142			$16.35									
google-finance	ren	(0.31%)	16.40	16.33	+0.05	281,142.00	16.84	16.29		18.55	10.48	60.97m		999.95m			-0.29	
howthemarketworks	ren	0.306%	16.4	16.33	0.05	281,142	16.84	16.29	16.35									
hpcwire	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
insidestocks	ren	+0.31%	16.40	16.33	+0.05	281142	16.84	16.29										
investopedia	ren	+0.31 %	$16.40	16.33	+0.05				16.35									
investorguide	ren	+0.31%	16.40	16.56	+0.05		16.60	16.23		0.00	0.00			999.9m			-0.304	
marketintellisearch	ren	0.31 %	$16.40	$16.33	0.05	278.60k	$16.84	$16.29	$16.35			60.97m	0.00	1.00b	0.0 %		-0.29	
marketwatch	ren	+0.31%	$16.61	open: 16.33	+0.05	500	$16.84	$16.29	$16.35	$18.55	$10.48			$1.02b				
minyanville	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
msn-money	ren	+0.31%	16.40	16.33	+0.05	281,142	16.84	16.29	16.35	18.55	10.48	60.97 mil	-56.55	996.9 mil			-0.29	
nasdaq-com	ren	0.31%	$ 16.40		0.05	281,142	$ 16.84	$ 16.29	$ 16.35	$ 18.55	$ 10.48	60,972,000		$ 999,940,800			$ -0.29	
optimum	ren	+0.31%	16.40 ( 4:15 pm edt)	16.33	+0.05	281,142	16.84	16.29	16.35	18.55	10.48	60.97m		999.9m			-0.29	
paidcontent	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
pc-quote	ren	0.31%	16.4	16.33	0.05	281,142	16.84	16.29	16.35	18.55	10.48	60,234,799	-56.37931	987,851,000				
personal-wealth-biz	ren	+0.31%	16.40	16.33		281,142	16.84	16.29	16.35	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+0.31%	16.40		+0.05	281,142												
raymond-james	ren	0.31	16.40	16.33	0.05	281,142	16.84	16.29	16.40	18.55	10.48						-0.29	
renewable-energy-world	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
screamingmedia	ren	+0.31%	$	open: 16.33	+0.05	500	$16.84	$16.29	$16.35	$18.55	$10.48			$1.02b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+0.31%	last trade: 16.40		change: 0.050													
smartmoney	ren	(0.31%)	16.40	$16.33	0.05	281,142	$16.84	$16.29	$16.35	$18.55	$10.48			996,900	0.00%	$0.00		
stocknod	ren	+0.3058%	16.40 usd	16.33	+0.0500	281,142	16.84	16.29	16.35	18.55	10.48	60,972,424						
stockpickr	ren	0.31%	$16.40 0.05 | 0.31%	16.33	0.05	281.14k	16.84	16.29	16.35	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	0.31%	16.40		+0.05													
streetinsider-com	ren	0.31%	16.40	$16.33	+0.05	281,142	$16.84	$16.29	$16.35	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.40	16.33	+0.05	281142	16.84	16.29										
thestree	ren	0.31%	$16.4	16.33	0.05	281142	16.84	16.29	16.35	-18.55	10.48	6.0972424e7		1.019458929e9				
tickerspy	ren	0.31%	$16.40	16.33	+0.05	281,142	16.84	16.29	16.35	18.55	10.48		-56.4	957.0m	0.00%	$0.00		
tmx-quotemedia	ren	0.31%	16.400	16.330	0.050	281,142	16.840	16.290	16.350	18.550	10.480	60,972,424		999,947,754			-0.29	
updown	ren	0.31%	$16.40	$16.33	$0.05	280,642	$16.84	$16.29	$16.35	$18.55	$10.48			$997m				
wallstreetsurvivor	ren	0.31%	16.40	16.33	0.05	281,142	16.84	16.29		18.55	10.48			$997m			0.12	
yahoo-finance	ren	0.31%	16.40	16.33	0.05	281,142	16.84	16.29	16.35					999.94m			-0.30	
ycharts-com	ren	+0.31%	16.40		+0.05					18.55	10.48			924.14m	0.00%		-0.29	
zacks	ren	(0.31%)	16.40		0.05	vol.  281,042	16.84	16.29		18.55	10.48		48.09	987.85 m	0.00	0.00	.34	
advfn	hgsi	-0.88	23.64	23.89	-0.21	1792289	24.0305	23.58										
barchart	hgsi	-0.88%	23.64	23.89	-0.21	1,792,289	24.03	23.58	23.85	30.48	22.80		0.00	$4.47 b			-1.67	
barrons	hgsi	0.88%	23.64	23.89	-0.21	1.792m	24.03	23.58				187.79 million		$4.72 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-0.881%	23.640	23.890	-0.210	1,792,289	24.030	23.580		30.48	22.80	189.630mil		4,482.843mil			-1.680	
boston-com	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
bostonmerchant	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
business-insider	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
chron	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
cio-com	hgsi	-0.88%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583		4b				
cnn-money	hgsi	-0.88%	23.64	23.89	-0.21	1,792,289	24.03	23.58	23.85				nm	$4.5b				
easystockalterts	hgsi	-0.88%	23.64	23.89	-0.21	1792289	24.03	23.58	23.85	30.48	22.80						-1.67	
eresearch-fidelity-com	hgsi	-0.88%	23.6400	23.8900	-0.2100	1,792,289	24.0305	23.5800	23.8500	30.4800	22.8000	189,630,000	nm	$4.52b				
finance-abc7-com	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
finance-abc7chicago-com	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
financial-content	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
finapps-forbes-com	hgsi	-0.9%	$23.64	23.89	-0.21	1,792,289	24.03	23.58	23.85	30.48	22.80	190 mil		4 bil	0.0	0.00	-1.67	
finviz	hgsi	-0.88%	23.64			1,792,289			23.85	-22.44%	3.68%	189.63m		4.48b			-1.68	
fool	hgsi	-0.88%	$23.64	$23.89	-0.21	1,753,627	$24.03	$23.58	$23.85	$30.48	$22.80		0.00	$4.48b				
foxbusiness	hgsi		$23.64		-0.21	1,792,289			$23.85									
google-finance	hgsi	(-0.88%)	23.64	23.89	-0.21	1.79m	24.03	23.58		30.48	22.80	189.28m		4.47b			-1.68	
howthemarketworks	hgsi	-0.881%	23.64	23.89	-0.21	1,792,289	24.0305	23.58	23.85									
hpcwire	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
insidestocks	hgsi	-0.88%	23.64	23.89	-0.21	1792289	24.03	23.58										
investopedia	hgsi	-0.88 %	$23.64	23.89	-0.21				23.85									
investorguide	hgsi	-0.88%	23.64		-0.21		24.0305	23.58		30.48	20.65			4.483b			-1.676	
marketintellisearch	hgsi	-0.88 %	$23.64	$23.89	-0.21	1740.60k	$24.03	$23.58	$23.85			189.63m	0.00	4.52b	0.0 %		-1.68	
marketwatch	hgsi	-0.88%	$23.65	open: 23.89	-0.21	39,609	$24.03	$23.58	$23.85	$30.48	$22.80			$4.65b				
minyanville	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
msn-money	hgsi	-0.88%	23.64	23.89	-0.21	1.79 mil	24.03	23.58	23.85	30.48	22.80	189.63 mil	-14.16	4.52 bil			-1.68	
nasdaq-com	hgsi	0.88%	$ 23.64	$ 23.89	0.21	1,792,289	$ 24.0305	$ 23.58	$ 23.85	$ 30.48	$ 22.80	189,630,000		$ 4,482,853,200			$ -1.67	
optimum	hgsi	-0.88%	23.64 ( 4:30 pm edt)	23.89	-0.21	1,792,289	24.03	23.58	23.85	30.48	22.80	189.63m		4.5b			-1.67	
paidcontent	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
pc-quote	hgsi	-0.88%	23.64	23.89	-0.21	1,792,289	24.0305	23.58	23.85	30.48	22.80	191,314,522	-14.28144	4,522,675,000				
personal-wealth-biz	hgsi	-0.88%	23.64	23.89	-0.21	1,792,289	24.0305	23.58	23.85	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	-0.88%	23.65		-0.21	1,792,289												
raymond-james	hgsi	-0.88	23.64	23.89	-0.21	1,792,289	24.03	23.58	23.64	30.48	22.80						-1.67	
renewable-energy-world	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
screamingmedia	hgsi	-0.88%	$	open: 23.89	-0.21	39,609	$24.03	$23.58	$23.85	$30.48	$22.80			$4.65b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-0.88%	last trade: 23.64		change: -0.210													
smartmoney	hgsi	(-0.88%)	23.64	$23.89	-0.21	1,792,289	$24.03	$23.58	$23.85	$30.48	$22.80			4,522,700	0.00%	$0.00		
stocknod	hgsi	-0.8805%	23.64 usd	23.89	-0.2100	1,792,289	24.03	23.58	23.85	30.48	22.80	189,629,583						
stockpickr	hgsi	-0.88%	$23.64 -0.21 | -0.88%	23.89	-0.21	1.79m	24.03	23.58	23.85	30.48	22.80							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	-0.84%	23.65		-0.20													
streetinsider-com	hgsi	0.88%	23.64	$23.89	-0.21	1,792,289	$24.03	$23.58	$23.85	$30.48	$22.80						$-1.67	
thecramerreport	hgsi		23.64	23.89	-0.21	1792289	24.0305	23.58										
thestree	hgsi	-0.88%	$23.64	23.89	-0.21	1792289	24.03	23.58	23.85	-30.48	22.8	1.89629583e8		4.649717375e9				
tickerspy	hgsi	-0.88%	$23.64	23.89	-0.21	1,792,289	24.03	23.58	23.85	30.48	22.80		-14.3	4.5b	0.00%	$0.00		
tmx-quotemedia	hgsi	-0.88%	23.640	23.890	-0.210	1,792,289	24.031	23.580	23.850	30.480	22.800	189,629,583		4,482,843,342			-1.67	
updown	hgsi	-0.88%	$23.64	$23.89	-$0.21	1,752,127	$24.03	$23.58	$23.85	$30.48	$22.80			$4.52b				
wallstreetsurvivor	hgsi	-0.88%	23.64	23.89	-0.21	1,792,289	24.03	23.58		30.48	22.80			$5b			-1.24	
yahoo-finance	hgsi	0.88%	23.64	23.89	0.21	1,792,289	24.03	23.58	23.85	30.48	22.80			4.48b			-1.68	
ycharts-com	hgsi	-0.84%	23.65		-0.20					30.48	22.80			4.47b	0.00%		-1.67	
zacks	hgsi	(-0.88%)	23.64		-0.21	vol.  1,792,289	24.03	23.58		30.48	22.80			4.52 b	0.00	0.00	-1.67	
advfn	nfg	0.20	70.98	70.53	0.14	496044	71.69	70.43										
barchart	nfg	+0.20%	70.98	70.53	+0.14	496,044	71.69	70.43	70.84	75.98	41.90		27.67	$5.85 b	1.97%	$1.42	+3.05	
barrons	nfg	0.20%	70.98	70.53	+0.14	495,407	71.69	70.43				82.66 million		$5.95 billion	2.00%	$0.36		
bloomberg	nfg	0.198%	70.980	70.530	0.140	496,044	71.690	70.430		75.98	42.83	82.691mil	27.195	5,869.403mil	1.958	0.355 regular cash	2.610	
boston-com	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
bostonmerchant	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
business-insider	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
chron	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
cio-com	nfg	+0.20%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940	23.90	6b	2	1.42		
cnn-money	nfg	+0.20%	70.98	70.48	+0.14	484,680	71.69	70.43	70.84				23.9	$5.9b	2.00%			
easystockalterts	nfg	0.20%	70.98	70.53	+0.14	496044	71.69	70.43	70.84	75.98	42.83		23.90				2.97	
eresearch-fidelity-com	nfg	0.20%	70.9800	70.5300	0.1400	496,044	71.6900	70.4300	70.8400	75.9800	42.8310	82,691,000	23.85	$5.86b	2.00%	$0.355000		
finance-abc7-com	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
financial-content	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	0.2%	$70.98	70.53	0.14	496,044	71.69	70.43	70.84	75.98	42.83	83 mil	23.3	6 bil	2.0	1.42	3.05	
finviz	nfg	0.20%	70.98			496,044			70.84	-6.58%	69.40%	82.69m	23.69	5.86b		1.42	2.99	
fool	nfg	+0.20%	$70.98	$70.53	0.14	472,397	$71.69	$70.43	$70.84	$75.98	$42.83		23.60	$5.87b	2.80%	1.42		
foxbusiness	nfg		$70.98		+0.14	496,044			$70.84									
google-finance	nfg	(0.20%)	70.98	70.53	+0.14	496,044.00	71.69	70.43		75.98	42.83	82.69m	23.76	5.87b	2.00	0.35	2.99	
howthemarketworks	nfg	0.198%	70.98	70.53	0.14	495,407	71.69	70.43	70.84									
hpcwire	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
insidestocks	nfg	+0.20%	70.98	70.53	+0.14	495407	71.69	70.43					price earnings ratio: 27.30					
investopedia	nfg	+0.20 %	$70.98	70.53	+0.14				70.84									
investorguide	nfg	+0.20%	70.98	71.08	+0.14		71.35	70.14		75.98	42.83		23.11	5.869b			3.065	
marketintellisearch	nfg	0.2 %	$70.98	$70.53	0.14	468.20k	$71.69	$70.43	$70.84						%			
marketwatch	nfg	+0.20%	$70.98	open: 70.53	+0.14	9,727	$71.69	$70.43	$70.84	$75.98	$42.83		23.84	$5.95b	2.00%	0.36	2.98	
minyanville	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
msn-money	nfg	+0.20%	70.98	70.53	+0.14	496,044	71.69	70.43	70.84	75.98	42.83	82.69 mil	23.82	5.86 bil	2.00%	1.42	3.06	
nasdaq-com	nfg	0.2%	$ 70.98		0.14	495,407	$ 71.69	$ 70.43	$ 70.84	$ 75.98	$ 42.831	82,691,000	23.27	$ 5,869,407,180	2 %	$1.420000	$ 3.05	
optimum	nfg	+0.20%	70.98 ( 4:04 pm edt)	70.53	+0.14	495,407	71.69	70.43	70.84	75.98	42.83	82.69m	23.9	5.9b	1.94	1.38	2.97	
paidcontent	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
pc-quote	nfg	0.20%	70.98	70.53	0.14	496,044	71.69	70.43	70.84	75.98	42.83	82,527,904	23.77181	5,857,831,000		0.355		
personal-wealth-biz	nfg	+0.20%	70.98	70.53		496,044	71.69	70.43	70.84	75.98	42.83		23.11		1.96	1.39	3.065	
predictwallstreet	nfg	+0.20%	70.98		+0.14	496,044												
raymond-james	nfg	0.20	70.98	70.53	0.14	496,044	71.69	70.43	70.98	75.98	42.83		23.35				3.04	
renewable-energy-world	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
screamingmedia	nfg	+0.20%	$	open: 70.53	+0.14	9,727	$71.69	$70.43	$70.84	$75.98	$42.83		23.84	$5.95b	2.00%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	+0.20%	last trade: 70.98		change: 0.140								p/e ratio: 23.11					
smartmoney	nfg	(0.20%)	70.98	$70.53	0.14	496,044	$71.69	$70.43	$70.84	$75.98	$42.83			5,857,800	2.00%	$0.36		
stocknod	nfg	+0.1976%	70.98 usd	70.53	+0.1400	496,044	71.69	70.43	70.84	75.98	42.83	82,690,940						
stockpickr	nfg	0.20%	$70.98 0.14 | 0.20%	70.53	0.14	495.41k	71.69	70.43	70.84	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	0.15%	70.95		+0.11													
streetinsider-com	nfg	0.20%	70.98	$70.53	+0.14	496,044	$71.69	$70.43	$70.84	$75.98	$42.83		23.90				$2.97	
thecramerreport	nfg		70.98	70.53	+0.14	496044	71.69	70.43										
thestree	nfg	0.2%	$70.98	70.53	0.14	495407	71.69	70.43	70.84	-75.98	42.83	8.269094e7		5.947959314e9				
tickerspy	nfg	0.20%	$70.98	70.53	+0.14	496,044	71.69	70.43	70.84	75.98	42.83		23.8	5.8b	2.00%	$0.35		
tmx-quotemedia	nfg	0.20%	70.980	70.530	0.140	496,044	71.690	70.430	70.840	75.980	42.831	82,690,940	23.20	5,869,402,921	2.005	0.355 usd	3.05	
updown	nfg	0.20%	$70.98	$70.53	$0.14	485,780	$71.69	$70.43	$70.84	$75.98	$42.83		22.80	$5.85b				
wallstreetsurvivor	nfg	0.20%	70.98	70.53	0.14	495,407	71.69	70.43		75.98	42.83		23.20	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	0.20%	70.98	70.53	0.14	496,044	71.69	70.43	70.84	75.98	42.83		23.16	5.87b	2.00%	1.42	3.07	
ycharts-com	nfg	-1.36%	70.95		-0.98					75.98	42.83		23.19	5.84b	2.13%		3.06	
zacks	nfg	(0.20%)	70.98		0.14	vol.  494,944	71.69	70.43		75.98	42.83		27.25	5.86 b	2.00	1.42	2.6	
advfn	keyn	-1.47	21.5	21.75	-0.32	110723	21.99	21.23										
barchart	keyn	-1.47%	21.50	21.75	-0.32	111,663	21.99	21.23	21.82	23.69	8.86		42.96	$330.89 m	1.1%	$0.24	+0.48	
barrons	keyn	1.47%	21.50	21.75	-0.32	110,723	21.99	21.23				14.97 million		$360.79 million	1.12%	$0.06		
bloomberg	keyn	-1.467%	21.500	21.750	-0.320	110,723	21.990	21.230		23.75	9.00	16.467mil	44.792	354.040mil	1.069	0.060 regular cash	0.480	
boston-com	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
bostonmerchant	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
business-insider	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
chron	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
cio-com	keyn	-1.47%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971	45.74	354m	1.1	0.24		
cnn-money	keyn	-1.47%today&rsquo;s change	21.50data as of 4:00pm et	21.75	-0.32	110,723	21.99	21.23	21.82				45.7	$354.0m	1.12%			
easystockalterts	keyn	-1.47%	21.50	21.75	-0.32	110723	21.99	21.23	21.82	23.75	9.00		45.74				0.47	
eresearch-fidelity-com	keyn	-1.47%	21.5000	21.7500	-0.3200	110,723	21.9900	21.2300	21.8200	23.7500	9.0000	16,467,000	45.46	$359.31m	1.10%	$0.060000		
finance-abc7-com	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
financial-content	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	-1.5%	$21.50	21.75	-0.32	110,723	21.99	21.23	21.82	23.75	9.00	16 mil	44.8	354 mil	1.1	0.24	0.48	
finviz	keyn	-1.47%	21.50			110,723			21.82	-9.23%	142.78%	16.47m	44.79	354.11m		0.24	0.48	
fool	keyn	-1.47%	$21.50	$21.75	-0.32	110,723	$21.99	$21.23	$21.82	$23.75	$9.00		46.60	$354.04m	2.00%	0.24		
foxbusiness	keyn		$21.50		-0.32	110,723			$21.82									
google-finance	keyn	(-1.47%)	21.50	21.75	-0.32	110,723.00	21.99	21.23		23.75	9.00	16.47m	44.77	354.04m	1.12	0.06	0.48	
howthemarketworks	keyn	-1.467%	21.5	21.75	-0.32	110,723	21.99	21.23	21.82									
hpcwire	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
insidestocks	keyn	-1.47%	21.50	21.75	-0.32	110723	21.99	21.23					price earnings ratio: 25.29					
investopedia	keyn	-1.47 %	$21.50	21.75	-0.32				21.82									
investorguide	keyn	-1.47%	21.50	21.75	-0.32		21.99	21.23		23.75	9.00		44.90	350.4m			0.486	
marketintellisearch	keyn	-1.47 %	$21.50	$21.75	-0.32	110.20k	$21.99	$21.23	$21.82			16.47m	45.46	0.36b	1.1 %		0.48	
marketwatch	keyn	-1.47%	$21.50	open: 21.75	-0.32	1,884	$21.99	$21.23	$21.82	$23.75	$9.00		47.25	$360.79m	1.12%	0.06	0.46	
minyanville	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
msn-money	keyn	-1.47%	21.50	21.75	-0.32	110,723	21.99	21.23	21.82	23.75	9.00	16.47 mil	45.74	359.31 mil	1.10%	0.24	0.48	
nasdaq-com	keyn	1.47%	$ 21.50	$ 21.75	0.32	110,723	$ 21.99	$ 21.23	$ 21.82	$ 23.75	$ 9	16,467,000	44.79	$ 354,040,500	1.1 %	$0.240000	$ 0.48	
optimum	keyn	-1.47%	21.50 ( 4:30 pm edt)	21.75	-0.32	110,723	21.99	21.23	21.82	23.75	9.00	16.47m	45.7	354.0m	1.12	0.24	0.47	
paidcontent	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
pc-quote	keyn	-1.47%	21.5	21.75	-0.32	110,723	21.99	21.23	21.82	23.75	9.00	16,712,088	46.42553	359,310,000		0.06		
personal-wealth-biz	keyn	-1.47%	21.50	21.75	-0.32	110,723	21.99	21.23	21.82	23.75	9.00		44.90		1.05	0.23	0.486	
predictwallstreet	keyn	-1.47%	21.50		-0.32	110,723												
raymond-james	keyn	-1.47	21.50	21.75	-0.32	110,723	21.99	21.23	21.50	23.75	9.00		42.16				0.51	
renewable-energy-world	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
screamingmedia	keyn	-1.47%	$	open: 21.75	-0.32	1,884	$21.99	$21.23	$21.82	$23.75	$9.00		47.25	$360.79m	1.12%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	-1.47%	last trade: 21.50		change: -0.320								p/e ratio: 44.9					
smartmoney	keyn	(-1.47%)	21.50	$21.75	-0.32	110,723	$21.99	$21.23	$21.82	$23.75	$9.00			359,300	1.10%	$0.06		
stocknod	keyn	-1.467%	21.50 usd	21.75	-0.3200	110,723	21.99	21.23	21.82	23.75	9.000	16,466,971						
stockpickr	keyn	-1.47%	$21.50 -0.32 | -1.47%	21.75	-0.32	110.72k	21.99	21.23	21.82	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	-1.38%	21.52		-0.30													
streetinsider-com	keyn	1.47%	21.50	$21.75	-0.32	110,723	$21.99	$21.23	$21.82	$23.75	$9.00		45.74				$0.47	
thecramerreport	keyn		21.50	21.75	-0.32	110723	21.99	21.23										
thestree	keyn	-1.47%	$21.5	21.75	-0.32	110723	21.99	21.23	21.82	-23.75	9.0	1.6466971e7		3.60791335e8				
tickerspy	keyn	-1.47%	$21.50	21.75	-0.32	110,723	21.99	21.23	21.82	23.75	9.00		46.4	355.8m	1.10%	$0.06		
tmx-quotemedia	keyn	-1.47%	21.500	21.750	-0.320	110,723	21.990	21.230	21.820	23.750	9.000	16,466,971	46.40	354,039,877	1.116	0.060 usd	0.47	
updown	keyn	-1.47%	$21.50	$21.75	-$0.32	110,723	$21.99	$21.23	$21.82	$23.75	$9.00		42.29	$359m				
wallstreetsurvivor	keyn	-1.47%	21.50	21.75	-0.32	110,723	21.99	21.23		23.75	9.00		46.40	$359m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	1.47%	21.50	21.75	0.32	110,723	21.99	21.23	21.82	23.75	9.00		44.24	350.43m	1.10%	0.24	0.49	
ycharts-com	keyn	-1.37%	21.52		-0.30					23.75	9.00		45.79	331.19m	1.12%		0.47	
zacks	keyn	(-1.47%)	21.50		-0.32	vol.  110,723	21.99	21.23		23.75	9.00		42.78	359.31 m	1.10	0.24	.51	
advfn	ulti	-0.79	55.53	55.97	-0.44	146670	56.19	55.29										
barchart	ulti	-0.79%	55.53	55.97	-0.44	146,670	56.19	55.29	55.97	60.43	31.38		948.00	$1.42 b			+0.08	
barrons	ulti	0.79%	55.53	55.97	-0.44	146,670	56.19	55.29				27.10 million		$1.47 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	-0.786%	55.530	55.970	-0.440	146,670	56.190	55.290		60.43	31.38	25.839mil	504.818	1,434.834mil			0.110	
boston-com	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
bostonmerchant	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
business-insider	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
chron	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
cio-com	ulti	-0.79%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907	504.82	1b				
cnn-money	ulti	-0.79%	55.53	55.97	-0.44	146,670	56.19	55.29	55.97				504.8	$1.4b				
easystockalterts	ulti	-0.79%	55.53	55.97	-0.44	146670	56.19	55.29	55.97	60.43	31.38		504.82				0.11	
eresearch-fidelity-com	ulti	-0.79%	55.5300	55.9700	-0.4400	146,670	56.1900	55.2900	55.9700	60.4300	31.3800	25,839,000	508.82	$1.45b				
finance-abc7-com	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
financial-content	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	-0.8%	$55.53	55.97	-0.44	146,670	56.19	55.29	55.97	60.43	31.38	26 mil	504.8	1 bil	0.0	0.00	0.11	
finviz	ulti	-0.79%	55.53			146,670			55.97	-8.11%	76.96%	25.84m	504.82	1.43b			0.11	
fool	ulti	-0.79%	$55.53	$55.97	-0.44	146,670	$56.19	$55.29	$55.97	$60.43	$31.38		711.00	$1.43b				
foxbusiness	ulti		$55.53		-0.44	146,670			$55.97									
google-finance	ulti	(-0.79%)	55.53	55.97	-0.44	146,670.00	56.19	55.29		60.43	31.38	25.84m	500.14	1.43b			0.11	
howthemarketworks	ulti	-0.786%	55.53	55.97	-0.44	146,670	56.19	55.29	55.97									
hpcwire	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
insidestocks	ulti	-0.79%	55.53	55.97	-0.44	146600	56.19	55.29					price earnings ratio: 113.33					
investopedia	ulti	-0.79 %	$55.53	55.97	-0.44				55.97									
investorguide	ulti	-0.79%	55.53		-0.44		56.19	55.29		60.43	31.38		690.99	1.435b			0.081	
marketintellisearch	ulti	-0.79 %	$55.53	$55.65	-0.44	144.70k	$55.98	$55.29	$55.97			25.84m	508.82	1.45b	0.0 %		0.11	
marketwatch	ulti	-0.79%	$55.55	open: 55.97	-0.44	1,955	$56.19	$55.29	$55.97	$60.43	$31.38		509.92	$1.47b			0.11	
minyanville	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
msn-money	ulti	-0.79%	55.53	55.97	-0.44	146,670	56.19	55.29	55.97	60.43	31.38	25.84 mil	504.82	1.45 bil			0.08	
nasdaq-com	ulti	0.79%	$ 55.53	$ 55.97	0.44	146,670	$ 56.19	$ 55.29	$ 55.97	$ 60.43	$ 31.38	25,839,000	694.13	$ 1,434,839,670			$ 0.08	
optimum	ulti	-0.79%	55.53 ( 4:30 pm edt)	55.97	-0.44	146,670	56.19	55.29	55.97	60.43	31.38	25.84m	504.8	1.4b			0.11	
paidcontent	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
pc-quote	ulti	-0.79%	55.53	55.97	-0.44	146,670	56.19	55.29	55.97	60.43	31.38	26,043,737	508.81818	1,446,209,000				
personal-wealth-biz	ulti	-0.79%	55.53	55.65	-0.44	146,670	56.19	55.29	55.97	60.43	31.38		690.99			0.00	0.081	
predictwallstreet	ulti	-0.79%	55.52		-0.44	146,670												
raymond-james	ulti	-0.79	55.53	55.97	-0.44	146,670	56.19	55.29	55.53	60.43	31.38		462.75				0.12	
renewable-energy-world	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
screamingmedia	ulti	-0.79%	$	open: 55.97	-0.44	1,955	$56.19	$55.29	$55.97	$60.43	$31.38		509.92	$1.47b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	-0.79%	last trade: 55.53		change: -0.440								p/e ratio: 690.99					
smartmoney	ulti	(-0.79%)	55.53	$55.97	-0.44	146,670	$56.19	$55.29	$55.97	$60.43	$31.38			1,446,200	0.00%	$0.00		
stocknod	ulti	-0.7861%	55.53 usd	55.97	-0.4400	146,670	56.19	55.29	55.97	60.43	31.38	25,838,907						
stockpickr	ulti	-0.79%	$55.53 -0.44 | -0.79%	55.97	-0.44	146.67k	56.19	55.29	55.97	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	-0.75%	55.55		-0.42													
streetinsider-com	ulti	0.79%	55.53	$55.97	-0.44	146,670	$56.19	$55.29	$55.97	$60.43	$31.38		504.82				$0.11	
thecramerreport	ulti		55.53	55.65	-0.44	146670	56.19	55.29										
thestree	ulti	-0.79%	$55.53	55.97	-0.44	146670	56.19	55.29	55.97	-60.43	31.38	2.5838907e7		1.46971703e9				
tickerspy	ulti	-0.79%	$55.53	55.97	-0.44	146,670	56.19	55.29	55.97	60.43	31.38		508.8	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	-0.79%	55.530	55.970	-0.440	146,670	56.190	55.290	55.970	60.430	31.380	25,838,907	699.60	1,434,834,506			0.08	
updown	ulti	-0.79%	$55.53	$55.97	-$0.44	145,453	$56.19	$55.29	$55.97	$60.43	$31.38		631.73	$1.44b				
wallstreetsurvivor	ulti	-0.79%	55.53	55.97	-0.44	146,670	56.19	55.29		60.43	31.38		699.60	$1b			0.08	
yahoo-finance	ulti	0.79%	55.53	55.65	0.44	146,670	56.19	55.29	55.97	60.43	31.38		685.56	1.43b			0.08	
ycharts-com	ulti	-0.75%	55.55		-0.42					60.43	31.38		694.38	1.42b	0.00%		0.08	
zacks	ulti	(-0.79%)	55.53		-0.44	vol.  146,670	56.19	55.29		60.43	31.38		932.83	1.45 b	0.00	0.00	.06	
advfn	dbd	0.25	31.7	31.58	0.08	221182	32.05	31.51										
barchart	dbd	+0.25%	31.70	31.58	+0.08	221,319	32.05	31.51	31.62	36.81	24.14		16.50	$2.08 b	3.45%	$1.12	-0.65	
barrons	dbd	0.25%	31.70	31.58	+0.08	220,487	32.05	31.51				65.91 million		$2.12 billion	3.53%	$0.28		
bloomberg	dbd	0.253%	31.700	31.580	0.080	221,182	32.050	31.510		37.12	25.00	65.291mil	14.883	2,069.716mil	3.471	0.280 regular cash	2.130	
boston-com	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
bostonmerchant	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
business-insider	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
chron	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
cio-com	dbd	+0.25%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714		2b	3.4	1.12		
cnn-money	dbd	+0.25%	31.70	31.58	+0.08	221,182	32.05	31.51	31.62				nm	$2.1b	3.53%			
easystockalterts	dbd	0.25%	31.70	31.58	+0.08	221182	32.05	31.51	31.62	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	0.25%	31.7000	31.5800	0.0800	221,182	32.0500	31.5100	31.6200	37.1200	25.0000	65,291,000	nm	$2.06b	3.54%	$0.280000		
finance-abc7-com	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
financial-content	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	0.2%	$31.70	31.58	0.08	221,182	32.05	31.51	31.62	37.12	25.00	65 mil		2 bil	3.5	1.12	-0.65	
finviz	dbd	0.25%	31.70			221,182			31.62	-13.88%	31.30%	65.29m		2.07b		1.12	-0.67	
fool	dbd	+0.25%	$31.70	$31.58	0.08	221,182	$32.05	$31.51	$31.62	$37.12	$25.00		0.00	$2.07b	3.80%	1.12		
foxbusiness	dbd		$31.70		+0.08	221,182			$31.62									
google-finance	dbd	(0.25%)	31.70	31.58	+0.08	221,182.00	32.05	31.51		37.12	25.00	65.29m		2.07b	3.53	0.28	-0.67	
howthemarketworks	dbd	0.253%	31.7	31.58	0.08	221,182	32.05	31.51	31.62									
hpcwire	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
insidestocks	dbd	+0.25%	31.70	31.58	+0.08	221045	32.05	31.51					price earnings ratio: 14.54					
investopedia	dbd																	
investorguide	dbd	+0.25%	31.70	32.10	+0.08		32.05	31.51		37.12	18.26			2.070b			-0.627	
marketintellisearch	dbd	0.25 %	$31.70	$31.58	0.08	201.50k	$32.05	$31.51	$31.62			65.29m	0.00	2.06b	3.54 %		-0.67	
marketwatch	dbd	+0.25%	$31.70	open: 31.58	+0.08	4,877	$32.05	$31.51	$31.62	$37.12	$25.00			$2.12b	3.53%	0.28		
minyanville	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
msn-money	dbd	+0.25%	31.70	31.58	+0.08	221,182	32.05	31.51	31.62	37.12	25.00	65.29 mil	-50.32	2.06 bil	3.54%	1.12	-0.65	
nasdaq-com	dbd	0.25%	$ 31.70		0.08	221,182	$ 32.05	$ 31.51	$ 31.62	$ 37.12	$ 25	65,291,000		$ 2,069,724,700	3.54 %	$1.120000	$ -0.65	
optimum	dbd	+0.25%	31.70 ( 4:15 pm edt)	31.58	+0.08	221,182	32.05	31.51	31.62	37.12	25.00	65.29m		2.1b	3.53	1.12	-0.64	
paidcontent	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
pc-quote	dbd	0.25%	31.7	31.58	0.08	221,182	32.05	31.51	31.62	37.12	25.00	65,126,230	-50.19048	2,064,502,000		0.28		
personal-wealth-biz	dbd	+0.25%	31.70	31.58		221,182	32.05	31.51	31.62	37.12	18.26				3.48	1.10	-0.627	
predictwallstreet	dbd	+0.25%	31.70		+0.08	221,182												
raymond-james	dbd	0.25	31.70	31.58	0.08	221,182	32.05	31.51	31.70	37.12	25.00						-0.66	
renewable-energy-world	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
screamingmedia	dbd	+0.25%	$	open: 31.58	+0.08	4,877	$32.05	$31.51	$31.62	$37.12	$25.00		13.27	$2.13b	3.53%	0.28	2.39	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	+0.25%	last trade: 31.70		change: 0.080													
smartmoney	dbd	(0.25%)	31.70	$31.58	0.08	221,182	$32.05	$31.51	$31.62	$37.12	$25.00			2,064,500	3.54%	$0.28		
stocknod	dbd	+0.2530%	31.70 usd	31.58	+0.0800	221,182	32.05	31.51	31.62	37.12	25.00	65,290,714						
stockpickr	dbd	0.25%	$31.70 0.08 | 0.25%	31.60	0.08	221.18k	32.05	31.51	31.62	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	0.22%	31.69		+0.07													
streetinsider-com	dbd	0.25%	31.70	$31.58	+0.08	221,182	$32.05	$31.51	$31.62	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.70	31.58	+0.08	221182	32.05	31.51										
thestree	dbd	0.25%	$31.7	31.6	0.08	221182	32.05	31.51	31.62	-37.12	25.0	6.5290714e7		2.121948205e9				
tickerspy	dbd	0.25%	$31.70	31.58	+0.08	221,182	32.05	31.51	31.62	37.12	25.00		-50.2	2.0b	3.54%	$0.28		
tmx-quotemedia	dbd	0.25%	31.700	31.580	0.080	221,182	32.050	31.510	31.620	37.120	25.000	65,290,714		2,069,715,634	3.533	0.280 usd	-0.63	
updown	dbd	0.25%	$31.70	$31.58	$0.08	215,747	$32.05	$31.51	$31.62	$37.12	$25.00			$2.06b				
wallstreetsurvivor	dbd	0.25%	31.70	31.58	0.08	221,182	32.05	31.51		37.12	25.72			$2b	3.50%	1.08 -	-0.31	
yahoo-finance	dbd	0.25%	31.70	31.58	0.08	221,182	32.05	31.51	31.62	37.12	25.00			2.07b	3.40%	1.12	-0.63	
ycharts-com	dbd	-2.49%	31.69		-0.81					37.12	25.00			2.08b	3.79%		-0.63	
zacks	dbd	(0.25%)	31.70		0.08	vol.  221,182	32.05	31.51		37.12	25.00		16.05	2.06 b	3.54	1.12	1.97	
advfn	ncs	1.40	11.59	11.38	0.16	252808	11.74	11.38										
barchart	ncs	+1.40%	11.59	11.38	+0.16	252,808	11.74	11.38	11.43	15.15	8.41		0.00	$228.79 m			-3.56	
barrons	ncs	1.40%	11.59	11.38	+0.16	252,808	11.74	11.38				18.23 million		$234.23 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	1.400%	11.590	11.380	0.160	252,808	11.740	11.380		15.15	8.41	19.773mil		229.165mil			-2.850	
boston-com	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
bostonmerchant	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
business-insider	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
chron	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
cio-com	ncs	+1.40%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612		229m				
cnn-money	ncs	+1.40%today&rsquo;s change	11.59data as of 4:04pm et	11.38	+0.16	252,408	11.74	11.38	11.43				nm	$229.2m				
easystockalterts	ncs	1.41%	11.59	11.38	+0.16	252808	11.74	11.38	11.43	15.15	8.41						-3.52	
eresearch-fidelity-com	ncs	1.40%	11.5900	11.3800	0.1600	252,808	11.7400	11.3800	11.4300	15.1500	8.4100	19,773,000	nm	$226.01m				
finance-abc7-com	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
finance-abc7chicago-com	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
financial-content	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
finapps-forbes-com	ncs	1.4%	$11.59	11.38	0.16	252,808	11.74	11.38	11.43	15.15	8.41	20 mil		229 mil	0.0	0.00	-3.56	
finviz	ncs	1.40%	11.59			252,808			11.43	-23.50%	37.81%	19.77m		229.13m			-3.57	
fool	ncs	+1.40%	$11.59	$11.38	0.16	252,808	$11.74	$11.38	$11.43	$15.15	$8.41		0.00	$229.16m				
foxbusiness	ncs		$11.59		+0.16	252,808			$11.43									
google-finance	ncs	(1.40%)	11.59	11.38	+0.16	252,808.00	11.74	11.38		15.15	8.41	19.77m		229.16m			-3.57	
howthemarketworks	ncs	1.4%	11.59	11.38	0.16	252,808	11.74	11.38	11.43									
hpcwire	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
insidestocks	ncs	+1.40%	11.59	11.38	+0.16	252808	11.74	11.38										
investopedia	ncs	+1.40 %	$11.59	11.38	+0.16				11.43									
investorguide	ncs	+1.40%	11.59		+0.16		11.68	11.26		15.15	8.09			229.2m			-3.567	
marketintellisearch	ncs	1.4 %	$11.59	$11.38	0.16	245.60k	$11.74	$11.38	$11.43			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	+1.40%	$11.59	open: 11.38	+0.16	252,808	$11.74	$11.38	$11.43	$15.15	$8.41			$234.23m				
minyanville	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
msn-money	ncs	+1.40%	11.59	11.38	+0.16	252,808	11.74	11.38	11.43	15.15	8.41	19.77 mil	-3.31	226 mil			-3.57	
nasdaq-com	ncs	1.4%	$ 11.59		0.16	252,808	$ 11.74	$ 11.38	$ 11.43	$ 15.15	$ 8.41	19,773,000		$ 229,169,070			$ -3.56	
optimum	ncs	+1.40%	11.59 ( 4:15 pm edt)	11.38	+0.16	252,808	11.74	11.38	11.43	15.15	8.41	19.77m		229.2m			-3.52	
paidcontent	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
pc-quote	ncs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ncs	+1.40%	11.59	11.38		252,808	11.74	11.38	11.43	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	+1.40%	11.59		+0.16	252,808												
raymond-james	ncs	1.40	11.59	11.38	0.16	252,808	11.74	11.38	11.59	15.15	8.41						-3.56	
renewable-energy-world	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
screamingmedia	ncs	+1.40%	$	open: 11.38	+0.16	252,808	$11.74	$11.38	$11.43	$15.15	$8.41			$234.23m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	+1.40%	last trade: 11.59		change: 0.160													
smartmoney	ncs	(1.40%)	11.59	$11.38	0.16	252,808	$11.74	$11.38	$11.43	$15.15	$8.41			226,000	0.00%	$0.00		
stocknod	ncs	+1.400%	11.59 usd	11.38	+0.1600	252,808	11.74	11.38	11.43	15.15	8.410	19,772,612						
stockpickr	ncs	1.40%	$11.59 0.16 | 1.40%	11.38	0.16	252.81k	11.74	11.38	11.43	15.15	8.41							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	1.75%	11.63		+0.20													
streetinsider-com	ncs	1.40%	11.59	$11.38	+0.16	252,808	$11.74	$11.38	$11.43	$15.15	$8.41						$-3.52	
thecramerreport	ncs		11.59	11.38	+0.16	252808	11.74	11.38										
thestree	ncs	1.4%	$11.59	11.38	0.16	252808	11.74	11.38	11.43	-15.15	8.41	1.9772612e7		2.30944108e8				
tickerspy	ncs	1.40%	$11.59	11.38	+0.16	252,808	11.74	11.38	11.43	15.15	8.41		-3.3	226.0m	0.00%	$0.00		
tmx-quotemedia	ncs	1.40%	11.590	11.380	0.160	252,808	11.740	11.380	11.430	15.150	8.410	19,772,612		229,164,573			-3.52	
updown	ncs	1.40%	$11.59	$11.38	$0.16	252,808	$11.74	$11.38	$11.43	$15.15	$8.41			$226m				
wallstreetsurvivor	ncs	1.40%	11.59	11.38	0.16	252,808	11.74	11.38		15.15	8.63			$226m			-17.07	
yahoo-finance	ncs	1.40%	11.59	11.38	0.16	252,808	11.74	11.38	11.43	15.15	8.41			229.16m			-3.57	
ycharts-com	ncs	+1.75%	11.63		+0.20					15.15	8.41			229.58m	0.00%		-3.53	
zacks	ncs	(1.40%)	11.59		0.16	vol.  252,408	11.74	11.38		15.15	8.41			226.01 m	0.00	0.00	-2.83	
advfn	nct	-2.45	5.97	6.09	-0.15	669409	6.2	5.96										
barchart	nct	-2.45%	5.97	6.09	-0.15	669,409	6.20	5.96	6.12	8.70	2.31		0.68	$459.87 m	6.29%	$0.40	+9.42	
barrons	nct	2.45%	5.97	6.09	-0.15	669,309	6.20	5.96				59.95 million		$504.20 million	6.70%	$0.1		
bloomberg	nct	-2.451%	5.970	6.090	-0.150	669,409	6.200	5.960		8.85	2.35	79.277mil	5.283	473.285mil	1.675	0.100 regular cash	1.130	
boston-com	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
bostonmerchant	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
business-insider	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
chron	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
cio-com	nct	-2.45%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184	0.6331	473m	6.3	0.4		
cnn-money	nct	-2.45%today&rsquo;s change	5.97data as of 4:01pm et	6.09	-0.15	668,909	6.20	5.96	6.12				0.6	$473.3m	6.70%			
easystockalterts	nct	-2.46%	5.97	6.09	-0.15	669409	6.20	5.96	6.12	8.85	2.35		0.63				9.43	
eresearch-fidelity-com	nct	-2.45%	5.9700	6.0900	-0.1500	669,409	6.2000	5.9600	6.1200	8.8500	2.3500	79,277,000	0.65	$485.18m	1.63%	$0.100000		
finance-abc7-com	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
finance-abc7chicago-com	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
financial-content	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
finapps-forbes-com	nct	-2.5%	$5.97	6.09	-0.15	669,409	6.20	5.96	6.12	8.85	2.35	79 mil		473 mil	1.7	0.10		
finviz	nct	-2.45%	5.97			669,409			6.12	-31.32%	158.29%	79.28m	0.65	485.19m		0.40	9.42	
fool	nct	-2.45%	$5.97	$6.09	-0.15	669,309	$6.20	$5.96	$6.12	$8.85	$2.35		0.00	$473.28m	82.00%	0.40		
foxbusiness	nct		$5.97		-0.15	669,409			$6.12									
google-finance	nct	(-2.45%)	5.97	6.09	-0.15	669,409.00	6.20	5.96		8.85	2.35	79.28m	0.63	473.28m	6.70	0.10	9.42	
howthemarketworks	nct	-2.451%	5.97	6.09	-0.15	669,309	6.2	5.96	6.12									
hpcwire	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
insidestocks	nct	-2.45%	5.97	6.09	-0.15	669309	6.20	5.96										
investopedia	nct	-2.45 %	$5.97	6.09	-0.15				6.12									
investorguide	nct	-2.45%	5.97	6.09	-0.15		6.11	6.09		8.85	2.35		0.65	473.3m			9.406	
marketintellisearch	nct	-2.45 %	$5.97	$6.09	-0.15	626.10k	$6.20	$5.96	$6.12			79.28m	0.65	0.49b	6.54 %		9.42	
marketwatch	nct	-2.45%	$5.97	open: 6.09	-0.15	2,500	$6.20	$5.96	$6.12	$8.85	$2.35		0.64	$504.20m	6.70%	0.10	9.35	
minyanville	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
msn-money	nct	-2.45%	5.97	6.09	-0.15	669,409	6.20	5.96	6.12	8.85	2.35	79.28 mil	0.64	485.18 mil	6.54%	0.40	9.42	
nasdaq-com	nct	2.45%	$ 5.97		0.15	669,409	$ 6.20	$ 5.96	$ 6.12	$ 8.85	$ 2.35	79,277,000	0.63	$ 473,283,690	6.54 %	$0.400000	$ 9.42	
optimum	nct	-2.45%	5.97 ( 4:15 pm edt)	6.09	-0.15	669,309	6.20	5.96	6.12	8.85	2.35	79.28m	0.6	473.3m	6.70	0.40	9.43	
paidcontent	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
pc-quote	nct	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nct	-2.45%	5.97	6.09	-0.15	669,409	6.20	5.96	6.12	8.85	2.35		0.65		1.63	0.10	9.406	
predictwallstreet	nct	-2.45%	5.97		-0.15	669,409												
raymond-james	nct	-2.45	5.97	6.09	-0.15	669,409	6.20	5.96	5.97	8.85	2.35		0.63				9.42	
renewable-energy-world	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
screamingmedia	nct	-2.45%	$	open: 6.09	-0.15	2,500	$6.20	$5.96	$6.12	$8.85	$2.35		0.64	$504.20m	6.70%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-2.45%	last trade: 5.97		change: -0.150								p/e ratio: 0.65					
smartmoney	nct	(-2.45%)	5.97	$6.09	-0.15	669,409	$6.20	$5.96	$6.12	$8.85	$2.35			485,200	6.54%	$0.10		
stocknod	nct	-2.451%	5.970 usd	6.090	-0.1500	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184						
stockpickr	nct	-2.45%	$5.97 -0.15 | -2.45%	6.09	-0.15	669.41k	6.20	5.96	6.12	8.85	2.35							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	-2.29%	5.98		-0.14													
streetinsider-com	nct	2.45%	5.97	$6.09	-0.15	669,409	$6.20	$5.96	$6.12	$8.85	$2.35		0.63				$9.43	
thecramerreport	nct		5.97	6.09	-0.15	669409	6.20	5.96										
thestree	nct	-2.45%	$5.97	6.09	-0.15	669409	6.2	5.96	6.12	-8.85	2.35	7.9277184e7		5.0420289e8				
tickerspy	nct	-2.45%	$5.97	6.09	-0.15	669,409	6.20	5.96	6.12	8.85	2.35		0.7	485.1m	6.54%	$0.10		
tmx-quotemedia	nct	-2.45%	5.970	6.090	-0.150	669,409	6.200	5.960	6.120	8.850	2.350	79,277,184		473,284,788	6.536	0.100 usd		
updown	nct	-2.45%	$5.97	$6.09	-$0.15	668,909	$6.20	$5.96	$6.12	$8.85	$2.35		0.65	$485m				
wallstreetsurvivor	nct	-2.45%	5.97	6.09	-0.15	669,309	6.20	5.96		8.85	2.40		0.00	$485m	6.50%			
yahoo-finance	nct	2.45%	5.97	6.09	0.15	669,409	6.20	5.96	6.12	8.85	2.35		0.63	473.28m	6.30%	0.40	9.41	
ycharts-com	nct	-2.29%	5.98		-0.14					8.85	2.35		0.64	460.64m	6.45%		9.33	
zacks	nct	(-2.45%)	5.97		-0.15	vol.  669,409	6.20	5.96		8.85	2.35		.65	485.17 m	6.54	0.40	9.38	
advfn	enoc	2.21	16.67	16.2	0.36	181236	16.7	16.2										
barchart	enoc	+2.21%	16.67	16.20	+0.36	187,450	16.70	16.20	16.31	36.75	15.30		188.22	$437.42 m			+0.09	
barrons	enoc	2.21%	16.67	16.20	+0.36	181,236	16.70	16.20				26.05 million		$447.11 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	2.207%	16.670	16.200	0.360	181,236	16.700	16.200		36.75	15.30	26.394mil	185.222	439.987mil			0.090	
boston-com	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
bostonmerchant	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
business-insider	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
chron	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
cio-com	enoc	+2.21%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957	119.07	440m				
cnn-money	enoc	+2.21%today&rsquo;s change	16.67data as of 4:00pm et	16.20	+0.36	181,236	16.70	16.20	16.31				119.1	$440.0m				
easystockalterts	enoc	2.22%	16.67	16.20	+0.36	181236	16.70	16.20	16.31	36.75	15.30		119.07				0.14	
eresearch-fidelity-com	enoc	2.21%	16.6700	16.2000	0.3600	181,236	16.7000	16.2000	16.3100	36.7500	15.3000	26,394,000	181.22	$430.49m				
finance-abc7-com	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
financial-content	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	2.2%	$16.67	16.20	0.36	181,236	16.70	16.20	16.31	36.75	15.30	26 mil	185.2	440 mil	0.0	0.00	0.09	
finviz	enoc	2.21%	16.67			181,236			16.31	-54.64%	8.95%	26.39m	166.70	439.92m			0.10	
fool	enoc	+2.21%	$16.67	$16.20	0.36	181,236	$16.70	$16.20	$16.31	$36.75	$15.30		121.00	$439.99m				
foxbusiness	enoc		$16.67		+0.36	181,236			$16.31									
google-finance	enoc	(2.21%)	16.67	16.20	+0.36	181,236.00	16.71	16.20		36.75	15.30	26.39m	173.54	439.99m			0.10	
howthemarketworks	enoc	2.207%	16.67	16.2	0.36	181,236	16.7	16.2	16.31									
hpcwire	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
insidestocks	enoc	+2.21%	16.67	16.20	+0.36	181236	16.70	16.20					price earnings ratio: 64.12					
investopedia	enoc	+2.21 %	$16.67	16.20	+0.36				16.31									
investorguide	enoc	+2.21%	16.67		+0.36		16.70	16.20		36.75	16.50		92.67	430.2m			0.176	
marketintellisearch	enoc	2.21 %	$16.67	$16.30	0.36	178.70k	$16.70	$16.20	$16.31			26.39m	163.10	0.43b	0.0 %		0.10	
marketwatch	enoc	+2.21%	$16.67	open: 16.20	+0.36	3,026	$16.70	$16.20	$16.31	$36.75	$15.30		93.44	$447.11m			0.18	
minyanville	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
msn-money	enoc	+2.21%	16.67	16.20	+0.36	181,236	16.70	16.20	16.31	36.75	15.30	26.39 mil	20.84	430.49 mil			0.10	
nasdaq-com	enoc	2.21%	$ 16.67	$ 16.20	0.36	181,236	$ 16.70	$ 16.20	$ 16.31	$ 36.75	$ 15.30	26,394,000	185.22	$ 439,987,980			$ 0.09	
optimum	enoc	+2.21%	16.67 ( 4:30 pm edt)	16.20	+0.36	181,236	16.70	16.20	16.31	36.75	15.30	26.39m	119.1	440.0m			0.14	
paidcontent	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
pc-quote	enoc	2.21%	16.67	16.2	0.36	181,236	16.7	16.2	16.31	36.75	15.30	25,824,001	20.3875	430,486,000				
personal-wealth-biz	enoc	+2.21%	16.67	16.30		181,236	16.70	16.20	16.31	36.75	16.50		92.67			0.00	0.176	
predictwallstreet	enoc	+2.21%	16.67		+0.36	181,236												
raymond-james	enoc	2.21	16.67	16.20	0.36	181,236	16.70	16.20	16.67	36.75	15.30		92.61				0.18	
renewable-energy-world	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
screamingmedia	enoc	+2.21%	$	open: 16.20	+0.36	3,026	$16.70	$16.20	$16.31	$36.75	$15.30		93.44	$447.11m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	+2.21%	last trade: 16.67		change: 0.360								p/e ratio: 92.67					
smartmoney	enoc	(2.21%)	16.67	$16.20	0.36	181,236	$16.70	$16.20	$16.31	$36.75	$15.30			430,500	0.00%	$0.00		
stocknod	enoc	+2.207%	16.67 usd	16.20	+0.3600	181,236	16.70	16.20	16.31	36.75	15.30	26,393,957						
stockpickr	enoc	2.21%	$16.67 0.36 | 2.21%	16.20	0.36	181.24k	16.70	16.20	16.31	36.75	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	2.27%	16.68		+0.37													
streetinsider-com	enoc	2.21%	16.67	$16.20	+0.36	181,236	$16.70	$16.20	$16.31	$36.75	$15.30		119.07				$0.14	
thecramerreport	enoc		16.67	16.30	+0.36	181236	16.70	16.20										
thestree	enoc	2.21%	$16.67	16.2	0.36	181236	16.7	16.2	16.31	-36.75	15.3	2.6393957e7		4.47113632e8				
tickerspy	enoc	2.21%	$16.67	16.20	+0.36	181,236	16.70	16.20	16.31	36.75	15.30		20.4	430.5m	0.00%	$0.00		
tmx-quotemedia	enoc	2.21%	16.670	16.200	0.360	181,236	16.700	16.200	16.310	36.750	15.300	26,393,957	116.50	439,987,263			0.14	
updown	enoc	2.21%	$16.67	$16.20	$0.36	181,236	$16.70	$16.20	$16.31	$36.75	$15.30		90.19	$430m				
wallstreetsurvivor	enoc	2.21%	16.67	16.20	0.36	181,236	16.70	16.20		35.99	15.30		116.50	$430m			0.37	
yahoo-finance	enoc	2.21%	16.67	16.30	0.36	181,236	16.70	16.20	16.31	36.75	15.30		94.72	430.19m			0.18	
ycharts-com	enoc	+2.27%	16.68		+0.37					36.75	15.30		83.40	437.68m	0.00%		0.20	
zacks	enoc	(2.21%)	16.67		0.36	vol.  181,236	16.70	16.20		36.75	15.30		181.22	430.49 m	0.00	0.00	.09	
advfn	hal	-0.51	52.22	52.24	-0.27	9039571	53.0	51.91										
barchart	hal	-0.51%	52.22	52.24	-0.27	9,039,571	53.00	51.91	52.49	54.55	27.06		22.61	$47.70 b	0.67%	$0.36	+2.35	
barrons	hal	0.51%	52.22	52.24	-0.27	8.999m	53.00	51.91				911.00 million		$49.45 billion	0.69%	$0.09		
bloomberg	hal	-0.514%	52.220	52.240	-0.270	9,039,571	53.000	51.910		54.55	27.31	915.013mil	21.849	47,781.990mil	0.684	0.090 regular cash	2.390	
boston-com	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
bostonmerchant	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
business-insider	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
chron	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
cio-com	hal	-0.51%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169	22.80	48b	0.7	0.36		
cnn-money	hal	-0.51%	52.22	52.24	-0.27	8,998,813	53.00	51.91	52.49				22.8	$47.8b	0.69%			
easystockalterts	hal	-0.52%	52.22	52.24	-0.27	9039571	53.00	51.91	52.49	54.55	27.31		22.80				2.29	
eresearch-fidelity-com	hal	-0.51%	52.2200	52.2400	-0.2700	9,039,571	53.0000	51.9100	52.4900	54.5500	27.3100	915,013,000	22.92	$48.03b	0.69%	$0.090000		
finance-abc7-com	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
financial-content	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
finapps-forbes-com	hal	-0.5%	$52.22	52.24	-0.27	9,039,571	53.00	51.91	52.49	54.55	27.31	915 mil	22.2	48 bil	0.7	0.36	2.35	
finviz	hal	-0.51%	52.22			9,023,273			52.49	-4.27%	93.00%	915.01m	22.92	48.03b		0.36	2.29	
fool	hal	-0.51%	$52.22	$52.24	-0.27	9,032,771	$53.00	$51.91	$52.49	$54.55	$27.31		23.00	$47.78b	1.20%	0.36		
foxbusiness	hal		$52.22		-0.27	9,063,135			$52.49									
google-finance	hal	(-0.51%)	52.22	52.24	-0.27	9.04m	53.00	51.91		54.55	27.31	915.01m	22.77	47.78b	0.69	0.09	2.29	
howthemarketworks	hal	-0.514%	52.22	52.24	-0.27	9,039,571	53	51.91	52.49									
hpcwire	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
insidestocks	hal	-0.51%	52.22	52.24	-0.27	9040071	53.00	51.91					price earnings ratio: 21.85					
investopedia	hal	-0.51 %	$52.22	52.24	-0.27				52.49									
investorguide	hal	-0.51%	52.22	52.85	-0.27		52.90	51.99		54.55	27.31		22.36	47.782b			2.347	
marketintellisearch	hal	-0.51 %	$52.22	$52.24	-0.27	8931.30k	$53.00	$51.91	$52.49			915.01m	22.92	48.03b	0.69 %		2.29	
marketwatch	hal	-0.51%	$52.22	open: 52.24	-0.27	48,922	$53.00	$51.91	$52.49	$54.55	$27.31		22.90	$49.45b	0.69%	0.09	2.28	
minyanville	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
msn-money	hal	-0.51%	52.22	52.24	-0.27	9.04 mil	53.00	51.91	52.49	54.55	27.31	915.01 mil	22.70	48.03 bil	0.69%	0.36	2.34	
nasdaq-com	hal	0.51%	$ 52.22		0.27	8,999,403	$ 53	$ 51.91	$ 52.49	$ 54.55	$ 27.31	915,013,000	22.22	$ 47,781,978,860	0.69 %	$0.360000	$ 2.35	
optimum	hal	-0.51%	52.22 ( 4:03 pm edt)	52.24	-0.27	8,999,403	53.00	51.91	52.49	54.55	27.31	915.01m	22.8	47.8b	0.69	0.36	2.29	
paidcontent	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
pc-quote	hal	-0.51%	52.22	52.24	-0.27	9,047,735	53.0	51.91	52.49	54.55	27.31	919,743,968	22.82174	48,029,030,000		0.09		
personal-wealth-biz	hal	-0.51%	52.22	52.24	-0.27	9,063,135	53.00	51.91	52.49	54.55	27.31		22.36		0.69	0.36	2.347	
predictwallstreet	hal	+0.25%	52.62		+0.13	6,686,475												
raymond-james	hal	-0.51	52.22	52.24	-0.27	9,039,571	53.00	51.91	52.22	54.55	27.31		22.70				2.30	
renewable-energy-world	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
screamingmedia	hal	-0.51%	$	open: 52.24	-0.27	55,722	$53.00	$51.91	$52.49	$54.55	$27.31		22.90	$49.45b	0.69%	0.09	2.28	
scroli	hal	-0.51%	hal 52.22	52.24	-0.27	8,153,258	53.00	51.91	52.49	54.55	27.31		22.77				2.29	
simple-stock-quotes	hal	-0.51%	last trade: 52.22		change: -0.270								p/e ratio: 22.36					
smartmoney	hal	(-0.51%)	52.22	$52.24	-0.27	9,039,571	$53.00	$51.91	$52.49	$54.55	$27.31			48,029,000	0.69%	$0.09		
stocknod	hal	-0.5144%	52.22 usd	52.24	-0.2700	9,039,571	53.00	51.91	52.49	54.55	9.470	915,013,169						
stockpickr	hal	-0.51%	$52.22 -0.27 | -0.51%	52.28	-0.27	9.03m	53.00	51.91	52.49	54.55	27.31							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	-0.51%	52.22		-0.27													
streetinsider-com	hal	0.51%	52.22	$52.24	-0.27	9,017,203	$53.00	$51.91	$52.49	$54.55	$27.31		22.80				$2.29	
thecramerreport	hal		52.22	52.24	-0.27	9030073	52.98	51.91										
thestree	hal	-0.51%	$52.22	52.28	-0.27	9032771	53.0	51.91	52.49	-54.55	27.31	9.15013169e8		4.9447311653e10				
tickerspy	hal	-0.51%	$52.22	52.24	-0.27	9,032,771	53.00	51.91	52.49	54.55	27.31		22.8	48.0b	0.69%	$0.09		
tmx-quotemedia	hal	-0.51%	52.220	52.240	-0.270	9,063,135	53.000	51.910	52.490	54.550	27.310	915,013,169	22.30	47,781,987,685	0.686	0.090 usd	2.35	
updown	hal	-0.51%	$52.22	$52.24	-$0.27	8,998,813	$53.00	$51.91	$52.49	$54.55	$27.31		22.33	$48.02b				
wallstreetsurvivor	hal	-0.51%	52.22	52.24	-0.27	9,032,771	53.00	51.91		54.55	27.36		22.30	$48b	0.70%	0.36 -	2.01	
yahoo-finance	hal	0.51%	52.22	52.24	0.27	9,030,073	52.98	51.91	52.49	54.55	27.31		22.25	47.78b	0.70%	0.36	2.35	
ycharts-com	hal	-3.37%	52.22		-1.82					54.51	27.31		22.32	47.70b	0.83%		2.34	
zacks	hal	(-0.51%)	52.22		-0.27	vol.  9,029,871	53.00	51.91		54.55	27.31		21.96	48.03 b	0.69	0.36	2.39	
advfn	ulta	-1.03	64.29	64.1	-0.67	963987	65.65	62.79										
barchart	ulta	-1.03%	64.29	64.10	-0.67	963,987	65.65	62.79	64.96	68.80	20.67		52.44	$3.90 b			+1.31	
barrons	ulta	1.03%	64.29	64.10	-0.67	963,987	65.65	62.79				61.29 million		$4.20 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	-1.031%	64.290	64.100	-0.670	963,987	65.650	62.790		68.80	20.67	61.197mil	49.454	3,934.377mil			1.300	
boston-com	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
bostonmerchant	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
business-insider	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
chron	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
cio-com	ulta	-1.03%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344	49.08	4b				
cnn-money	ulta	-1.03%	64.29	64.10	-0.67	963,987	65.65	62.79	64.96				49.1	$3.9b				
easystockalterts	ulta	-1.05%	64.29	64.10	-0.67	963987	65.65	62.79	64.96	68.80	20.67		49.08				1.31	
eresearch-fidelity-com	ulta	-1.03%	64.2900	64.1000	-0.6700	963,987	65.6500	62.7900	64.9600	68.8000	20.6700	61,197,000	49.59	$3.98b				
finance-abc7-com	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
financial-content	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	-1.0%	$64.29	64.10	-0.67	963,987	65.65	62.79	64.96	68.80	20.67	61 mil	49.1	4 bil	0.0	0.00	1.31	
finviz	ulta	-1.03%	64.29			963,987			64.96	-6.56%	211.03%	61.20m	49.08	3.93b			1.31	
fool	ulta	-1.03%	$64.29	$64.10	-0.67	963,987	$65.65	$62.79	$64.96	$68.80	$20.67		52.40	$3.93b				
foxbusiness	ulta		$64.29		-0.67	964,597			$64.96									
google-finance	ulta	(-1.03%)	64.29	64.10	-0.67	963,987.00	65.65	62.79		68.80	20.67	61.20m	49.25	3.93b			1.31	
howthemarketworks	ulta	-1.031%	64.29	64.1	-0.67	963,987	65.65	62.79	64.96									
hpcwire	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
insidestocks	ulta	-1.03%	64.29	64.10	-0.67	964597	65.65	62.79					price earnings ratio: 49.45					
investopedia	ulta	-1.03 %	$64.29	64.10	-0.67				64.96									
investorguide	ulta	-1.03%	64.2917		-0.6683		65.55	63.10		56.87	20.67		49.97	3.934b			1.30	
marketintellisearch	ulta	-1.03 %	$64.29	$64.13	-0.67	950.00k	$65.65	$62.79	$64.96			61.20m	49.59	3.98b	0.0 %		1.31	
marketwatch	ulta	-1.03%	$64.29	open: 64.10	-0.67	4,710	$65.65	$62.79	$64.96	$68.80	$20.67		50.02	$4.20b			1.29	
minyanville	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
msn-money	ulta	-1.03%	64.29	64.10	-0.67	963,987	65.65	62.79	64.96	68.80	20.67	61.20 mil	49.45	3.98 bil			1.31	
nasdaq-com	ulta	1.03%	$ 64.29	$ 64.10	0.67	963,987	$ 65.65	$ 62.79	$ 64.96	$ 68.80	$ 20.67	60,655,000	49.08	$ 3,899,509,950			$ 1.31	
optimum	ulta	-1.03%	64.29 ( 4:30 pm edt)	64.10	-0.67	963,987	65.65	62.79	64.96	68.80	20.67	61.20m	49.1	3.9b			1.31	
paidcontent	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
pc-quote	ulta	-1.03%	64.29	64.1	-0.67	963,987	65.65	62.79	64.96	68.80	20.67	61,834,767	49.96923	3,975,357,000				
personal-wealth-biz	ulta	-1.03%	64.29	64.13	-0.67	964,597	65.65	62.79	64.96	56.87	20.67		49.97			0.00	1.30	
predictwallstreet	ulta	-1.03%	64.29		-0.67	963,987												
raymond-james	ulta	-1.03	64.29	64.10	-0.67	963,987	65.65	62.79	64.29	68.80	20.67		47.98				1.34	
renewable-energy-world	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
screamingmedia	ulta	-1.03%	$	open: 64.10	-0.67	4,710	$65.65	$62.79	$64.96	$68.80	$20.67		50.02	$4.20b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	-1.03%	last trade: 64.29		change: -0.670								p/e ratio: 49.97					
smartmoney	ulta	(-1.03%)	64.29	$64.10	-0.67	963,987	$65.65	$62.79	$64.96	$68.80	$20.67			3,975,400	0.00%	$0.00		
stocknod	ulta	-1.031%	64.29 usd	64.10	-0.6700	963,987	65.65	62.79	64.96	68.80	20.67	61,197,344						
stockpickr	ulta	-1.03%	$64.29 -0.67 | -1.03%	64.10	-0.67	963.99k	65.65	62.79	64.96	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	-1.06%	64.27		-0.69													
streetinsider-com	ulta	1.03%	64.29	$64.10	-0.67	963,987	$65.65	$62.79	$64.96	$68.80	$20.67		49.08				$1.31	
thecramerreport	ulta		64.29	64.13	-0.67	963987	65.65	62.79										
thestree	ulta	-1.03%	$64.29	64.1	-0.67	963987	65.65	62.79	64.96	-68.8	20.67	6.1197344e7		4.204257533e9				
tickerspy	ulta	-1.03%	$64.29	64.10	-0.67	963,987	65.65	62.79	64.96	68.80	20.67		50.0	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	-1.03%	64.290	64.100	-0.670	964,597	65.650	62.790	64.960	68.800	20.670	61,197,344	49.60	3,934,377,246			1.31	
updown	ulta	-1.03%	$64.29	$64.10	-$0.67	959,177	$65.65	$62.79	$64.96	$68.80	$20.67		47.93	$3.97b				
wallstreetsurvivor	ulta	-1.03%	64.29	64.10	-0.67	963,987	65.65	62.79		68.80	20.67		49.60	$4b			1.16	
yahoo-finance	ulta	1.03%	64.29	64.13	0.67	963,987	65.65	62.79	64.96	68.80	20.67		49.45	3.93b			1.30	
ycharts-com	ulta	-1.06%	64.27		-0.69					68.80	20.67		49.44	3.90b	0.00%		1.30	
zacks	ulta	(-1.03%)	64.29		-0.67	vol.  963,987	65.65	62.79		68.80	20.67		49.59	3.98 b	0.00	0.00	1.31	
advfn	fbp	-1.36	4.35	4.54	-0.06	172945	4.59	4.16										
barchart	fbp	-1.36%	4.35	4.54	-0.06	177,945	4.59	4.16	4.41	10.50	3.60		0.00	$92.66 m			-25.87	
barrons	fbp	1.36%	4.35	4.54	-0.06	172,945	4.59	4.16				11.31 million		$99.30 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	-1.361%	4.350	4.540	-0.060	172,945	4.590	4.160		10.50	3.60	21.964mil		95.541mil			-60.700	
boston-com	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
bostonmerchant	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
business-insider	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
chron	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
cio-com	fbp	-1.36%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669		93m				
cnn-money	fbp	-1.36%today&rsquo;s change	4.35data as of 4:04pm et	4.54	-0.06	172,945	4.59	4.16	4.41					$92.7m				
easystockalterts	fbp	-1.32%	4.35	4.54	-0.06	172945	4.59	4.16	4.41	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	-1.36%	4.3500	4.5400	-0.0600	172,945	4.5900	4.1600	4.4100	10.5000	3.6000	21,304,000	nm	$93.95m				
finance-abc7-com	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
financial-content	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	-1.4%	$4.35	4.54	-0.06	172,945	4.59	4.16	4.41	10.50	3.60	21 mil		93 mil	0.0	0.00	-21.48	
finviz	fbp	-1.36%	4.35			172,945			4.41	-58.57%	20.83%	21.30m		93.93m			-25.83	
fool	fbp	-1.36%	$4.35	$4.54	-0.06	172,945	$4.59	$4.16	$4.41	$10.50	$3.60		0.00	$92.67m	8.90%	0.28		
foxbusiness	fbp		$4.35		-0.06	172,945			$4.41									
google-finance	fbp	(-1.36%)	4.35	4.54	-0.06	172,945.00	4.59	4.16		10.50	3.60	21.30m		92.67m			-25.83	
howthemarketworks	fbp	-1.361%	4.35	4.54	-0.06	172,945	4.59	4.16	4.41									
hpcwire	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
insidestocks	fbp	-1.36%	4.35	4.54	-0.06	172945	4.59	4.16										
investopedia	fbp	-1.36 %	$4.35	4.54	-0.06				4.41									
investorguide	fbp	-1.36%	4.35	4.44	-0.06			4.23		21.75	3.60			92.7m			-2.933	
marketintellisearch	fbp	-1.36 %	$4.35	$4.54	-0.06	167.30k	$4.59	$4.16	$4.41			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	-1.36%	$4.35	open: 4.54	-0.06	172,945	$4.59	$4.16	$4.41	$10.50	$3.60		1.68	$99.30m			2.58	
minyanville	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
msn-money	fbp	-1.36%	4.35	4.54	-0.06	172,945	4.59	4.16	4.41	10.50	3.60	21.30 mil	0.74	93.95 mil			-25.83	
nasdaq-com	fbp	1.36%	$ 4.35		0.06	172,945	$ 4.59	$ 4.16	$ 4.41	$ 10.5011	$ 3.6004	21,304,000		$ 92,672,400		$0.280000	$ -25.87	
optimum	fbp	-1.36%	4.35 ( 4:15 pm edt)	4.54	-0.06	172,945	4.59	4.16	4.41	7.50	0.24	21.30m		92.7m				
paidcontent	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
pc-quote	fbp	-1.36%	4.35	4.54	-0.06	172,945	4.59	4.16	4.41	10.50	3.60	21,597,839	0.74873	93,951,000		1.04995		
personal-wealth-biz	fbp	-1.36%	4.35	4.54	-0.06	172,945	4.59	4.16	4.41	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	-1.36%	4.35		-0.06	172,945												
raymond-james	fbp	-1.36	4.35	4.54	-0.06	172,945	4.59	4.16	4.35	10.50	3.60		3.25				1.34	
renewable-energy-world	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
screamingmedia	fbp	-1.36%	$	open: 4.54	-0.06	172,945	$4.59	$4.16	$4.41	$10.50	$3.60		1.68	$99.30m			2.58	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	-1.36%	last trade: 4.35		change: -0.060													
smartmoney	fbp	(-1.36%)	4.35	$4.54	-0.06	172,945	$4.59	$4.16	$4.41	$10.50	$3.60			93,900	0.00%	$1.05		
stocknod	fbp	-1.361%	4.350 usd	4.540	-0.0600	172,945	4.590	4.160	4.410	7.500	3.620	21,303,669						
stockpickr	fbp	-1.36%	$4.35 -0.06 | -1.36%	4.54	-0.06	172.95k	4.59	4.16	4.41	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	-4.76%	4.20		-0.21													
streetinsider-com	fbp	1.36%	4.35	$4.54	-0.06	172,945	$4.59	$4.16	$4.41	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.35	4.54	-0.06	172945	4.59	4.16										
thestree	fbp	-1.36%	$4.35	4.54	-0.06	172945	4.59	4.16	4.41	-10.5	3.6	2.1303669e7		9.7357767e7				
tickerspy	fbp	-1.36%	$4.35	4.54	-0.06	172,945	4.59	4.16	4.41	10.50	3.60		0.7	93.9m	0.00%	$1.05		
tmx-quotemedia	fbp	-1.36%	4.350	4.540	-0.060	172,945	4.590	4.160	4.410	105.000	3.600	21,303,669		92,670,960			-28.65	
updown	fbp	-1.36%	$4.35	$4.54	-$0.06	172,945	$4.59	$4.16	$4.41	$10.50	$3.60			$94m				
wallstreetsurvivor	fbp	-1.36%	4.35	4.54	-0.06	172,945	4.59	4.16		9.00	3.60			$94m			-10.79	
yahoo-finance	fbp	1.36%	4.35	4.54	0.06	172,945	4.59	4.16	4.41	10.50	3.60			92.67m			-2.93	
ycharts-com	fbp	-8.10%	4.20		-0.37					10.45	3.58		0.71	89.46m	0.00%		5.89	
zacks	fbp	(-1.36%)	4.35		-0.06	vol.  172,945	4.59	4.16		10.50	3.60			94.15 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	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
bostonmerchant	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
business-insider	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
chron	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
cio-com	asgr	+0.48%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.44	+0.00	77897	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
finance-abc7chicago-com	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
financial-content	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	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	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	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	-0.4 %	$15.12	$15.01	-0.06	20.20k	$15.25	$15.01	$15.18						%			
marketwatch	asgr	+0.48%	?5.20	open: 5.18	+0.03	6,953	?5.24	?5.12	?5.18	?6.05	?3.90			?2.48m	2.55%	0.03		
minyanville	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	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	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	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	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	6.070	3.900	477,636						
screamingmedia	asgr	+0.48%	?	open: 5.18	+0.03	6,953	?5.24	?5.12	?5.18	?6.05	?3.90			?2.48m	2.55%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	+0.4829%	5.202 ils	5.177	+0.0250	6,953	5.240	5.120	5.177	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	$5.44		77,897	$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	0.53	21.04	20.83	0.11	753327	21.22	20.79										
barchart	pdm	+0.53%	21.04	20.83	+0.11	753,327	21.22	20.79	20.93	21.32	14.96		0.00	$3.63 b	5.93%	$1.26	+0.71	
barrons	pdm	0.53%	21.04	20.83	+0.11	752,608	21.22	20.79				170.97 million		$6.20 billion	5.99%	$0.32		
bloomberg	pdm	0.526%	21.040	20.830	0.110	753,327	21.220	20.790		21.32	15.46	172.750mil	28.053	3,632.735mil	5.994	0.315 regular cash	0.750	
boston-com	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
bostonmerchant	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
business-insider	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
chron	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
cio-com	pdm	+0.53%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781	28.43	4b	5.9	1.26		
cnn-money	pdm	+0.53%	21.04	20.83	+0.11	753,327	21.22	20.79	20.93				28.4	$3.6b	5.99%			
easystockalterts	pdm	0.53%	21.04	20.83	+0.11	753327	21.22	20.79	20.93	21.32	15.46		28.43				0.74	
eresearch-fidelity-com	pdm	0.53%	21.0400	20.8300	0.1100	753,327	21.2200	20.7900	20.9300	21.3200	15.4600	172,750,000	28.28	$3.62b	6.02%	$0.315000		
finance-abc7-com	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
financial-content	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	0.5%	$21.04	20.83	0.11	753,327	21.22	20.79	20.93	21.32	15.46	173 mil	29.6	4 bil	6.0	1.26	0.71	
finviz	pdm	0.53%	21.04			753,327			20.93	-1.31%	45.27%	172.75m	28.05	3.63b		1.26	0.75	
fool	pdm	+0.53%	$21.04	$20.83	0.11	752,608	$21.22	$20.79	$20.93	$21.32	$15.46		30.40	$3.63b		1.26		
foxbusiness	pdm		$21.04		+0.11	753,327			$20.93									
google-finance	pdm	(0.53%)	21.04	20.83	+0.11	753,327.00	21.22	20.79		21.32	15.46	172.75m	28.11	3.63b	5.99	0.31	0.75	
howthemarketworks	pdm	0.526%	21.04	20.83	0.11	753,327	21.22	20.79	20.93									
hpcwire	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
insidestocks	pdm	+0.53%	21.04	20.83	+0.11	753300	21.22	20.79										
investopedia	pdm	+0.53 %	$21.04	20.83	+0.11				20.93									
investorguide	pdm	+0.43%	21.02		+0.09		21.05	20.79		21.32	15.46		29.40	3.631b			0.712	
marketintellisearch	pdm	0.53 %	$21.04	$20.83	0.11	446.60k	$21.22	$20.79	$20.93			172.75m	27.91	3.62b	6.02 %		0.75	
marketwatch	pdm	+0.53%	$21.02	open: 20.83	+0.11	4,119	$21.22	$20.79	$20.93	$21.32	$15.46		28.12	$6.20b	5.99%	0.32	0.75	
minyanville	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
msn-money	pdm	+0.53%	21.04	20.83	+0.11	753,327	21.22	20.79	20.93	21.32	15.46	172.75 mil	28.05	3.62 bil	6.02%	1.26	0.71	
nasdaq-com	pdm	0.53%	$ 21.04		0.11	753,327	$ 21.22	$ 20.79	$ 20.93	$ 21.32	$ 15.46	172,750,000	29.63	$ 3,634,660,000	6.02 %	$1.260000	$ 0.71	
optimum	pdm	+0.53%	21.04 ( 4:15 pm edt)	20.83	+0.11	753,327	21.22	20.79	20.93	21.32	15.46	172.75m	28.4	3.6b	5.99	1.26	0.74	
paidcontent	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
pc-quote	pdm	0.53%	21.04	20.83	0.11	753,327	21.22	20.79	20.93	21.32	15.46	171,846,839	27.90667	3,615,658,000		0.315		
personal-wealth-biz	pdm	+0.53%	21.04	20.83		753,327	21.22	20.79	20.93	21.32	15.46		29.40		6.02	1.26	0.712	
predictwallstreet	pdm	+0.53%	21.04		+0.11	753,327												
raymond-james	pdm	0.53	21.04	20.83	0.11	753,327	21.22	20.79	21.04	21.32	15.46		28.05				0.75	
renewable-energy-world	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
screamingmedia	pdm	+0.53%	$	open: 20.83	+0.11	4,619	$21.22	$20.79	$20.93	$21.32	$15.46		28.12	$6.20b	5.99%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+0.53%	last trade: 21.04		change: 0.110								p/e ratio: 29.4					
smartmoney	pdm	(0.53%)	21.04	$20.83	0.11	753,327	$21.22	$20.79	$20.93	$21.32	$15.46			3,615,700	6.02%	$0.32		
stocknod	pdm	+0.5256%	21.04 usd	20.83	+0.1100	753,327	21.22	20.79	20.93	21.32	15.46	172,749,781						
stockpickr	pdm	0.53%	$21.04 0.11 | 0.53%	20.82	0.11	753.33k	21.22	20.79	20.93	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	0.38%	21.01		+0.08													
streetinsider-com	pdm	0.53%	21.04	$20.83	+0.11	753,327	$21.22	$20.79	$20.93	$21.32	$15.46		28.43				$0.74	
thecramerreport	pdm		21.04	20.83	+0.11	753327	21.22	20.79										
thestree	pdm	0.53%	$21.04	20.82	0.11	753327	21.22	20.79	20.93	-21.32	15.46	1.72749781e8		3.670932846e9				
tickerspy	pdm	0.53%	$21.04	20.83	+0.11	753,327	21.22	20.79	20.93	21.32	15.46		27.9	3.6b	6.02%	$0.32		
tmx-quotemedia	pdm	0.53%	21.040	20.830	0.110	753,327	21.220	20.790	20.930	21.320	15.460	172,749,781	29.90	3,634,655,392	5.989	0.315 usd	0.70	
updown	pdm	0.53%	$21.04	$20.83	$0.11	748,896	$21.22	$20.79	$20.93	$21.32	$15.46		29.41	$3.61b				
wallstreetsurvivor	pdm	0.53%	21.04	20.83	0.11	753,327	21.22	20.79		21.32	15.46		29.90	$4b	6.00%	1.26 -	0.70	
yahoo-finance	pdm	0.53%	21.04	20.83	0.11	753,327	21.22	20.79	20.93	21.32	15.46		29.55	3.63b	5.90%	1.26	0.71	
ycharts-com	pdm	+0.38%	21.01		+0.08					21.32	15.46		29.59	3.63b	5.88%		0.71	
zacks	pdm	(0.53%)	21.04		0.11	vol.  753,227	21.22	20.79		21.32	15.46		16.1	3.62 b	6.02	1.26	1.3	
advfn	fbn	-0.73	4.1	4.13	-0.03	208808	4.19	4.1										
barchart	fbn	-0.73%	4.10	4.13	-0.03	208,808	4.19	4.10	4.13	6.28	3.74		0.00	$226.85 m			-0.83	
barrons	fbn	0.73%	4.10	4.13	-0.03	208,808	4.19	4.10				51.12 million		$237.90 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-0.726%	4.100	4.130	-0.030	208,808	4.190	4.100		6.28	3.74	55.325mil		226.832mil			-0.710	
boston-com	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
bostonmerchant	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
business-insider	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
chron	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
cio-com	fbn	-0.73%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757		227m				
cnn-money	fbn	-0.73%today&rsquo;s change	4.10data as of 4:05pm et	4.13	-0.03	203,408	4.19	4.10	4.13				nm	$226.8m				
easystockalterts	fbn	-0.73%	4.10	4.13	-0.03	208808	4.19	4.10	4.13	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-0.73%	4.1000	4.1300	-0.0300	208,808	4.1900	4.1000	4.1300	6.2800	3.7390	55,325,000	nm	$228.49m				
finance-abc7-com	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
financial-content	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	-0.7%	$4.10	4.13	-0.03	208,808	4.19	4.10	4.13	6.28	3.73	55 mil		227 mil	0.0	0.00	-0.83	
finviz	fbn	-0.73%	4.10			208,808			4.13	-34.71%	9.63%	55.32m		228.47m			-0.83	
fool	fbn	-0.73%	$4.10	$4.13	-0.03	208,808	$4.19	$4.10	$4.13	$6.28	$3.74		0.00	$226.83m	4.80%	0.16		
foxbusiness	fbn		$4.10		-0.03	208,808			$4.13									
google-finance	fbn	(-0.73%)	4.10	4.13	-0.03	208,808.00	4.19	4.10		6.28	3.74	55.32m		226.83m			-0.83	
howthemarketworks	fbn	-0.726%	4.1	4.13	-0.03	208,808	4.19	4.1	4.13									
hpcwire	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
insidestocks	fbn	-0.73%	4.10	4.13	-0.03	208808	4.19	4.10										
investopedia	fbn	-0.73 %	$4.10	4.13	-0.03				4.13									
investorguide	fbn	-0.73%	4.10	4.24	-0.03					8.00	3.74			226.8m			-0.866	
marketintellisearch	fbn	-0.73 %	$4.10	$4.13	-0.03	194.90k	$4.19	$4.10	$4.13			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	-0.73%	$4.10	open: 4.13	-0.03	208,808	$4.19	$4.10	$4.13	$6.28	$3.74			$237.90m				
minyanville	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
msn-money	fbn	-0.73%	4.10	4.13	-0.03	208,808	4.19	4.10	4.13	6.28	3.74	55.32 mil	-4.61	228.49 mil			-0.83	
nasdaq-com	fbn	0.73%	$ 4.10		0.03	208,808	$ 4.19	$ 4.10	$ 4.13	$ 6.28	$ 3.739	55,325,000		$ 226,832,500	3.87 %	$0.160000	$ -0.83	
optimum	fbn	-0.73%	4.10 ( 4:15 pm edt)	4.13	-0.03	208,808	4.19	4.10	4.13	6.28	3.74	55.32m		226.8m	3.90	0.16	-0.88	
paidcontent	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
pc-quote	fbn	-0.73%	4.1	4.13	-0.03	208,808	4.19	4.1	4.13	6.28	3.74	55,729,829	-4.64045	228,492,000		0.04		
personal-wealth-biz	fbn	-0.73%	4.10	4.13	-0.03	208,808	4.19	4.10	4.13	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	-0.73%	4.10		-0.03	208,808												
raymond-james	fbn	-0.73	4.10	4.13	-0.03	208,808	4.19	4.10	4.10	6.28	3.74						-0.83	
renewable-energy-world	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
screamingmedia	fbn	-0.73%	$	open: 4.13	-0.03	208,808	$4.19	$4.10	$4.13	$6.28	$3.74			$237.90m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-0.73%	last trade: 4.10		change: -0.030													
smartmoney	fbn	(-0.73%)	4.10	$4.13	-0.03	208,808	$4.19	$4.10	$4.13	$6.28	$3.74			228,500	0.00%	$0.04		
stocknod	fbn	-0.7264%	4.100 usd	4.130	-0.0300	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757						
stockpickr	fbn	-0.73%	$4.10 -0.03 | -0.73%	4.13	-0.03	208.81k	4.19	4.10	4.13	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	-0.48%	4.11		-0.02													
streetinsider-com	fbn	0.73%	4.10	$4.13	-0.03	208,808	$4.19	$4.10	$4.13	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.14	4.13	+0.01	146047	4.19	4.10										
thestree	fbn	-0.73%	$4.1	4.13	-0.03	208808	4.19	4.1	4.13	-6.28	3.74	5.5324757e7		2.37896455e8				
tickerspy	fbn	-0.73%	$4.10	4.13	-0.03	208,808	4.19	4.10	4.13	6.28	3.74		-4.6	228.4m	0.00%	$0.04		
tmx-quotemedia	fbn	-0.73%	4.100	4.130	-0.030	208,808	4.190	4.100	4.130	6.280	3.739	55,324,757		226,831,504			-0.88	
updown	fbn	-0.73%	$4.10	$4.13	-$0.03	208,808	$4.19	$4.10	$4.13	$6.28	$3.74			$228m				
wallstreetsurvivor	fbn	-0.73%	4.10	4.13	-0.03	208,808	4.19	4.10		6.28	3.74			$228m			-0.76	
yahoo-finance	fbn	0.73%	4.10	4.13	0.03	208,808	4.19	4.10	4.13	6.28	3.74			226.83m			-0.87	
ycharts-com	fbn	-4.42%	4.11		-0.19					6.28	3.74			227.41m	0.00%		-0.89	
zacks	fbn	(-0.73%)	4.10		-0.03	vol.  203,408	4.19	4.10		6.28	3.74			228.49 m	0.00	0.00	-.88	
advfn	pcs	-2.02	16.96	17.18	-0.35	3378843	17.19	16.83										
barchart	pcs	-2.02%	16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31	18.79	8.25		21.75	$6.05 b			+0.64	
barrons	pcs	2.02%	16.96	17.18	-0.35	3.379m	17.19	16.83				356.14 million		$6.24 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-2.022%	16.960	17.180	-0.350	3,378,843	17.190	16.830		18.79	8.25	358.761mil	22.316	6,084.584mil			0.760	
boston-com	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
bostonmerchant	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
business-insider	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
chron	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
cio-com	pcs	-2.02%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901	26.92	6b				
cnn-money	pcs	-2.02%	16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31				26.9	$6.1b				
easystockalterts	pcs	-2.04%	16.96	17.18	-0.35	3378843	17.19	16.83	17.31	18.79	8.25		26.92				0.63	
eresearch-fidelity-com	pcs	-2.02%	16.9600	17.1800	-0.3500	3,378,843	17.1900	16.8300	17.3100	18.7900	8.2500	358,761,000	27.48	$6.21b				
finance-abc7-com	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
financial-content	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	-2.0%	$16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31	18.79	8.25	359 mil	26.9	6 bil	0.0	0.00	0.63	
finviz	pcs	-2.02%	16.96			3,378,843			17.31	-9.74%	105.58%	358.76m	26.92	6.08b			0.63	
fool	pcs	-2.02%	$16.96	$17.18	-0.35	3,378,843	$17.19	$16.83	$17.31	$18.79	$8.25		27.60	$6.08b				
foxbusiness	pcs		$16.96		-0.35	3,378,843			$17.31									
google-finance	pcs	(-2.02%)	16.96	17.18	-0.35	3.38m	17.19	16.83		18.79	8.25	358.76m	26.89	6.08b			0.63	
howthemarketworks	pcs	-2.022%	16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31									
hpcwire	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
insidestocks	pcs	-2.02%	16.96	17.18	-0.35	3378672	17.19	16.83					price earnings ratio: 21.47					
investopedia	pcs	-2.02 %	$16.96	17.18	-0.35				17.31									
investorguide	pcs	-2.02%	16.96	17.16	-0.35		17.19	16.86		18.79	8.12		27.52	6.085b			0.629	
marketintellisearch	pcs	-2.02 %	$16.96	$17.18	-0.35	3175.70k	$17.19	$16.83	$17.31			358.76m	27.48	6.21b	0.0 %		0.63	
marketwatch	pcs	-2.02%	$16.96	open: 17.18	-0.35	76,697	$17.19	$16.83	$17.31	$18.79	$8.25		27.04	$6.24b			0.63	
minyanville	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
msn-money	pcs	-2.02%	16.96	17.18	-0.35	3.38 mil	17.19	16.83	17.31	18.79	8.25	358.76 mil	26.92	6.21 bil			0.63	
nasdaq-com	pcs	2.02%	$ 16.96		0.35	3,378,843	$ 17.19	$ 16.83	$ 17.31	$ 18.79	$ 8.25	358,761,000	26.5	$ 6,084,586,560			$ 0.64	
optimum	pcs	-2.02%	16.96 ( 4:15 pm edt)	17.18	-0.35	3,378,843	17.19	16.83	17.31	18.79	8.25	358.76m	26.9	6.1b			0.63	
paidcontent	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
pc-quote	pcs	-2.02%	16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31	18.79	8.25	366,164,682	27.47619	6,210,153,000				
personal-wealth-biz	pcs	-2.02%	16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31	18.79	8.12		27.52			0.00	0.629	
predictwallstreet	pcs	-2.02%	16.96		-0.35	3,378,843												
raymond-james	pcs	-2.02	16.96	17.18	-0.35	3,378,843	17.19	16.83	16.96	18.79	8.25		26.50				0.64	
renewable-energy-world	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
screamingmedia	pcs	-2.02%	$	open: 17.18	-0.35	76,697	$17.19	$16.83	$17.31	$18.79	$8.25		27.04	$6.24b			0.63	
scroli	pcs	-2.02%	pcs 16.96	17.18	-0.35	3,007,255	17.19	16.83	17.31	18.79	8.25		26.89				0.63	
simple-stock-quotes	pcs	-2.02%	last trade: 16.96		change: -0.350								p/e ratio: 27.52					
smartmoney	pcs	(-2.02%)	16.96	$17.18	-0.35	3,378,843	$17.19	$16.83	$17.31	$18.79	$8.25			6,210,200	0.00%	$0.00		
stocknod	pcs	-2.022%	16.96 usd	17.18	-0.3500	3,378,843	17.19	16.83	17.31	18.79	8.250	358,760,901						
stockpickr	pcs	-2.02%	$16.96 -0.35 | -2.02%	17.15	-0.35	3.38m	17.19	16.83	17.31	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	-2.08%	16.95		-0.36													
streetinsider-com	pcs	2.02%	16.96	$17.18	-0.35	3,378,843	$17.19	$16.83	$17.31	$18.79	$8.25		26.92				$0.63	
thecramerreport	pcs		16.96	17.18	-0.35	3378843	17.19	16.83										
thestree	pcs	-2.02%	$16.96	17.15	-0.35	3378843	17.19	16.83	17.31	-18.79	8.25	3.58760901e8		6.242439677e9				
tickerspy	pcs	-2.02%	$16.96	17.18	-0.35	3,378,843	17.19	16.83	17.31	18.79	8.25		27.5	6.2b	0.00%	$0.00		
tmx-quotemedia	pcs	-2.02%	16.960	17.180	-0.350	3,378,843	17.190	16.830	17.310	18.790	8.250	358,760,901	27.50	6,084,584,881			0.63	
updown	pcs	-2.02%	$16.96	$17.18	-$0.35	3,302,146	$17.19	$16.83	$17.31	$18.79	$8.25		27.04	$6.21b				
wallstreetsurvivor	pcs	-2.02%	16.96	17.18	-0.35	3,378,843	17.19	16.83		18.79	8.25		27.50	$6b			0.54	
yahoo-finance	pcs	2.02%	16.96	17.18	0.35	3,378,843	17.19	16.83	17.31	18.79	8.25		26.96	6.08b			0.63	
ycharts-com	pcs	-2.59%	16.95		-0.45					18.79	8.25		26.90	6.04b	0.00%		0.63	
zacks	pcs	(-2.02%)	16.96		-0.35	vol.  3,370,829	17.19	16.83		18.79	8.25		21.64	6.21 b	0.00	0.00	.8	
advfn	lci	-2.01	4.87	4.92	-0.1	136617	4.98	4.82										
barchart	lci	-2.01%	4.87	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66		29.53	$138.21 m			+0.17	
barrons	lci	2.01%	4.87	4.92	-0.10	136,617	4.98	4.82				25.20 million		$142.51 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-2.012%	4.870	4.920	-0.100	136,617	4.980	4.820		7.00	3.66	28.388mil	28.647	138.252mil			0.170	
boston-com	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
bostonmerchant	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
business-insider	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
chron	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
cio-com	lci	-2.01%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444	28.65	138m				
cnn-money	lci	-2.01%today&rsquo;s change	4.87data as of 4:00pm et	4.92	-0.10	136,617	4.98	4.82	4.97				28.6	$138.2m				
easystockalterts	lci	-2.03%	4.87	4.92	-0.10	136617	4.98	4.82	4.97	7.00	3.66		28.65				0.17	
eresearch-fidelity-com	lci	-2.01%	4.8700	4.9200	-0.1000	136,617	4.9800	4.8200	4.9700	7.0000	3.6600	28,388,000	29.24	$141.09m				
finance-abc7-com	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
financial-content	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-2.0%	$4.87	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66	28 mil	28.6	138 mil	0.0	0.00	0.17	
finviz	lci	-2.01%	4.87			136,617			4.97	-30.43%	33.06%	28.39m	28.65	138.26m			0.17	
fool	lci	-2.01%	$4.87	$4.92	-0.10	136,617	$4.98	$4.82	$4.97	$7.00	$3.66		29.50	$138.25m				
foxbusiness	lci		$4.87		-0.10	136,617			$4.97									
google-finance	lci	(-2.01%)	4.87	4.92	-0.10	136,617.00	4.98	4.82		7.00	3.66	28.39m	28.02	138.25m			0.17	
howthemarketworks	lci	-2.012%	4.87	4.92	-0.1	136,617	4.98	4.82	4.97									
hpcwire	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
insidestocks	lci	-2.01%	4.87	4.92	-0.10	136617	4.98	4.82										
investopedia	lci	-2.01 %	$4.87	4.92	-0.10				4.97									
investorguide	lci	-2.01%	4.87	5.00	-0.10		4.97			7.00	3.66		29.76	138.2m			0.167	
marketintellisearch	lci	-2.01 %	$4.87	$4.92	-0.10	140.00k	$4.98	$4.82	$4.97			28.39m	29.24	0.14b	0.0 %		0.17	
marketwatch	lci	-2.01%	$4.87	open: 4.92	-0.10	136,617	$4.98	$4.82	$4.97	$7.00	$3.66		31.38	$142.51m			0.16	
minyanville	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
msn-money	lci	-2.01%	4.87	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66	28.39 mil	28.65	141.09 mil			0.17	
nasdaq-com	lci	2.01%	$ 4.87		0.10	136,617	$ 4.98	$ 4.82	$ 4.97	$ 7	$ 3.66	28,388,000	28.65	$ 138,249,560			$ 0.17	
optimum	lci	-2.01%	4.87 ( 4:15 pm edt)	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66	28.39m	28.6	138.3m			0.17	
paidcontent	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
pc-quote	lci	-2.01%	4.87	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66	28,970,924	29.23529	141,088,000				
personal-wealth-biz	lci	-2.01%	4.87	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66		29.76			0.00	0.167	
predictwallstreet	lci	-2.01%	4.87		-0.10	136,617												
raymond-james	lci	-2.01	4.87	4.92	-0.10	136,617	4.98	4.82	4.87	7.00	3.66		28.65				0.17	
renewable-energy-world	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
screamingmedia	lci	-2.01%	$	open: 4.92	-0.10	136,617	$4.98	$4.82	$4.97	$7.00	$3.66		31.38	$142.51m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-2.01%	last trade: 4.87		change: -0.100								p/e ratio: 29.76					
smartmoney	lci	(-2.01%)	4.87	$4.92	-0.10	136,617	$4.98	$4.82	$4.97	$7.00	$3.66			141,100	0.00%	$0.00		
stocknod	lci	-2.012%	4.870 usd	4.920	-0.1000	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444						
stockpickr	lci	-2.01%	$4.87 -0.10 | -2.01%	4.92	-0.10	136.62k	4.98	4.82	4.97	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	-1.81%	4.88		-0.09													
streetinsider-com	lci	2.01%	4.87	$4.92	-0.1	136,617	$4.98	$4.82	$4.97	$7.00	$3.66		28.65				$0.17	
thecramerreport	lci		4.87	4.92	-0.10	136617	4.98	4.82										
thestree	lci	-2.01%	$4.87	4.92	-0.1	136617	4.98	4.82	4.97	-7.0	3.66	2.8388444e7		1.42509989e8				
tickerspy	lci	-2.01%	$4.87	4.92	-0.10	136,617	4.98	4.82	4.97	7.00	3.66		29.2	141.0m	0.00%	$0.00		
tmx-quotemedia	lci	-2.01%	4.870	4.920	-0.100	136,617	4.980	4.820	4.970	7.000	3.660	28,388,444	29.20	138,251,722			0.17	
updown	lci	-2.01%	$4.87	$4.92	-$0.10	136,617	$4.98	$4.82	$4.97	$7.00	$3.66		29.21	$141m				
wallstreetsurvivor	lci	-2.01%	4.87	4.92	-0.10	136,617	4.98	4.82		7.00	3.66		29.20	$141m			0.31	
yahoo-finance	lci	2.01%	4.87	4.92	0.10	136,617	4.98	4.82	4.97	7.00	3.66		29.16	138.25m			0.17	
ycharts-com	lci	-2.79%	4.88		-0.14					7.00	3.66		28.71	138.49m	0.00%		0.17	
zacks	lci	(-2.01%)	4.87		-0.10	vol.  136,617	4.98	4.82		7.00	3.66		29.24	141.09 m	0.00	0.00	.17	
advfn	lxrx	2.44	1.68	1.64	0.04	711901	1.71	1.6										
barchart	lxrx	+2.44%	1.68	1.64	+0.04	752,682	1.71	1.60	1.64	2.30	1.22		0.00	$567.22 m			-0.31	
barrons	lxrx	2.44%	1.68	1.64	+0.04	711,901	1.71	1.60				302.84 million		$563.89 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	2.439%	1.680	1.640	0.040	711,901	1.710	1.600		2.30	1.22	337.660mil		567.269mil			-0.310	
boston-com	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
bostonmerchant	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
business-insider	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
chron	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
cio-com	lxrx	+2.44%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869		567m				
cnn-money	lxrx	+2.44%	1.68	1.64	+0.04	711,901	1.71	1.60	1.64				nm	$567.3m				
easystockalterts	lxrx	2.44%	1.68	1.64	+0.04	711901	1.71	1.60	1.64	2.30	1.22						-0.31	
eresearch-fidelity-com	lxrx	2.44%	1.6800	1.6400	0.0400	711,901	1.7100	1.6000	1.6400	2.3000	1.2200	337,660,000	nm	$553.76m				
finance-abc7-com	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
finance-abc7chicago-com	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
financial-content	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
finapps-forbes-com	lxrx	2.4%	$1.68	1.64	0.04	711,901	1.71	1.60	1.64	2.30	1.22	338 mil		567 mil	0.0	0.00	-0.31	
finviz	lxrx	2.44%	1.68			711,901			1.64	-26.96%	37.70%	337.66m		567.27m			-0.29	
fool	lxrx	+2.44%	$1.68	$1.64	0.04	711,901	$1.71	$1.60	$1.64	$2.30	$1.22		0.00	$567.27m				
foxbusiness	lxrx		$1.68		+0.04	711,901			$1.64									
google-finance	lxrx	(2.44%)	1.68	1.64	+0.04	711,901.00	1.71	1.60		2.30	1.22	337.66m		567.27m			-0.29	
howthemarketworks	lxrx	2.439%	1.68	1.64	0.04	711,901	1.71	1.6	1.64									
hpcwire	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
insidestocks	lxrx	+2.44%	1.68	1.64	+0.04	711901	1.71	1.60										
investopedia	lxrx	+2.44 %	$1.68	1.64	+0.04				1.64									
investorguide	lxrx	+2.44%	1.68	1.64	+0.04		1.71	1.60		2.30	1.17			567.3m			-0.312	
marketintellisearch	lxrx	2.44 %	$1.68	$1.64	0.04	693.90k	$1.71	$1.60	$1.64			337.66m	0.00	0.55b	0.0 %		-0.29	
marketwatch	lxrx	+2.44%	$1.68	open: 1.64	+0.04	12,759	$1.71	$1.60	$1.64	$2.30	$0.69			$563.89m				
minyanville	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
msn-money	lxrx	+2.44%	1.68	1.64	+0.04	711,901	1.71	1.60	1.64	2.30	1.22	337.66 mil	-5.60	553.76 mil			-0.29	
nasdaq-com	lxrx	2.44%	$ 1.68	$ 1.64	0.04	711,901	$ 1.71	$ 1.60	$ 1.64	$ 2.30	$ 1.22	337,660,000		$ 567,268,800			$ -0.31	
optimum	lxrx	+2.44%	1.68 ( 4:30 pm edt)	1.64	+0.04	711,901	1.71	1.60	1.64	2.30	1.22	337.66m		567.3m			-0.31	
paidcontent	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
pc-quote	lxrx	2.44%	1.68	1.64	0.04	711,901	1.71	1.6	1.64	2.30	1.22	329,620,476	-5.46667	553,762,000				
personal-wealth-biz	lxrx	+2.44%	1.68	1.64		711,901	1.71	1.60	1.64	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	+2.44%	1.68		+0.04	711,901												
raymond-james	lxrx	2.44	1.68	1.64	0.04	711,901	1.71	1.60	1.68	2.30	1.22						-0.31	
renewable-energy-world	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
screamingmedia	lxrx	+2.44%	$	open: 1.64	+0.04	12,759	$1.71	$1.60	$1.64	$2.30	$0.69			$563.89m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	+2.44%	last trade: 1.68		change: 0.040													
smartmoney	lxrx	(2.44%)	1.68	$1.64	0.04	711,901	$1.71	$1.60	$1.64	$2.30	$1.22			553,800	0.00%	$0.00		
stocknod	lxrx	+2.439%	1.680 usd	1.640	+0.0400	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869						
stockpickr	lxrx	2.44%	$1.68 0.04 | 2.44%	1.64	0.04	711.90k	1.71	1.60	1.64	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	4.27%	1.71		+0.07													
streetinsider-com	lxrx	2.44%	1.68	$1.64	+0.04	711,901	$1.71	$1.60	$1.64	$2.30	$1.22						$-0.31	
thecramerreport	lxrx		1.68	1.64	+0.04	711901	1.71	1.60										
thestree	lxrx	2.44%	$1.68	1.64	0.04	711901	1.71	1.6	1.64	-2.3	1.22	3.37659869e8		5.63891981e8				
tickerspy	lxrx	2.44%	$1.68	1.64	+0.04	711,901	1.71	1.60	1.64	2.30	1.22		-5.5	553.7m	0.00%	$0.00		
tmx-quotemedia	lxrx	2.44%	1.680	1.640	0.040	711,901	1.710	1.600	1.640	2.300	1.220	337,659,869		567,268,580			-0.31	
updown	lxrx	2.44%	$1.68	$1.64	$0.04	699,142	$1.71	$1.60	$1.64	$2.30	$1.22			$554m				
wallstreetsurvivor	lxrx	2.44%	1.68	1.64	0.04	711,901	1.71	1.60		2.30	1.22			$554m			-0.34	
yahoo-finance	lxrx	2.44%	1.68	1.64	0.04	711,901	1.71	1.60	1.64	2.30	1.17			567.27m			-0.31	
ycharts-com	lxrx	+4.27%	1.71		+0.07					2.30	1.22			577.35m	0.00%		-0.30	
zacks	lxrx	(2.44%)	1.68		0.04	vol.  711,901	1.71	1.60		2.30	1.22			553.76 m	0.00	0.00	-.3	
advfn	qlty	-1.14	12.98	13.07	-0.15	44356	13.1	12.91										
barchart	qlty	-1.14%	12.98	13.07	-0.15	47,100	13.10	12.91	13.13	13.65	4.60		35.03	$305.55 m			-0.27	
barrons	qlty	1.14%	12.98	13.07	-0.15	44,356	13.10	12.91				20.38 million		$317.54 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-1.142%	12.980	13.070	-0.150	44,356	13.100	12.910		13.65	4.60	23.856mil	48.074	309.651mil			0.270	
boston-com	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
bostonmerchant	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
business-insider	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
chron	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
cio-com	qlty	-1.14%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990		310m				
cnn-money	qlty	-1.14%	12.98	13.07	-0.15	44,356	13.10	12.91	13.13				nm	$309.7m				
easystockalterts	qlty	-1.15%	12.98	13.07	-0.15	44356	13.10	12.91	13.13	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-1.14%	12.9800	13.0700	-0.1500	44,356	13.1000	12.9100	13.1300	13.6500	4.6000	23,856,000	nm	$313.23m				
finance-abc7-com	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
financial-content	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	-1.1%	$12.98	13.07	-0.15	44,356	13.10	12.91	13.13	13.65	4.60	24 mil		310 mil	0.0	0.00	-0.28	
finviz	qlty	-1.14%	12.98			44,356			13.13	-4.91%	182.17%	23.86m		309.70m			-0.28	
fool	qlty	-1.14%	$12.98	$13.07	-0.15	44,356	$13.10	$12.91	$13.13	$13.65	$4.60		0.00	$309.65m				
foxbusiness	qlty		$12.98		-0.15	44,356			$13.13									
google-finance	qlty	(-1.14%)	12.98	13.07	-0.15	44,356.00	13.10	12.91		13.65	4.60	23.86m		309.65m			-0.28	
howthemarketworks	qlty	-1.142%	12.98	13.07	-0.15	44,356	13.1	12.91	13.13									
hpcwire	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
insidestocks	qlty	-1.14%	12.98	13.07	-0.15	44356	13.10	12.91					price earnings ratio: 34.16					
investopedia	qlty	-1.14 %	$12.98	13.07	-0.15				13.13									
investorguide	qlty	-1.07%	12.99	13.07	-0.14			12.921		13.65	4.60			307.0m			-0.255	
marketintellisearch	qlty	-1.14 %	$12.98	$13.07	-0.15	43.50k	$13.10	$12.91	$13.13			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	-1.14%	$13.04	open: 13.07	-0.15	100	$13.10	$12.91	$13.13	$13.65	$4.60			$317.54m				
minyanville	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
msn-money	qlty	-1.14%	12.98	13.07	-0.15	44,356	13.10	12.91	13.13	13.65	4.60	23.86 mil	-46.36	313.23 mil			-0.28	
nasdaq-com	qlty	1.14%	$ 12.98	$ 13.07	0.15	44,356	$ 13.10	$ 12.91	$ 13.13	$ 13.65	$ 4.60	23,856,000		$ 309,650,880			$ -0.27	
optimum	qlty	-1.14%	12.98 ( 4:30 pm edt)	13.07	-0.15	44,356	13.10	12.91	13.13	13.65	4.60	23.86m		309.7m			-0.28	
paidcontent	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
pc-quote	qlty	-1.14%	12.98	13.07	-0.15	44,356	13.1	12.91	13.13	13.65	4.60	24,131,687	-46.89286	313,229,000				
personal-wealth-biz	qlty	-1.14%	12.98	13.07	-0.15	44,356	13.10	12.91	13.13	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	-1.14%	12.98		-0.15	44,356												
raymond-james	qlty	-1.14	12.98	13.07	-0.15	44,356	13.10	12.91	12.98	13.65	4.60						-0.27	
renewable-energy-world	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
screamingmedia	qlty	-1.14%	$	open: 13.07	-0.15	100	$13.10	$12.91	$13.13	$13.65	$4.60			$317.54m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-1.14%	last trade: 12.98		change: -0.150													
smartmoney	qlty	(-1.14%)	12.98	$13.07	-0.15	44,356	$13.10	$12.91	$13.13	$13.65	$4.60			313,200	0.00%	$0.00		
stocknod	qlty	-1.142%	12.98 usd	13.07	-0.1500	44,356	13.10	12.91	13.13	13.65	4.600	23,855,990						
stockpickr	qlty	-1.14%	$12.98 -0.15 | -1.14%	13.07	-0.15	44.36k	13.10	12.91	13.13	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	-1.07%	12.99		-0.14													
streetinsider-com	qlty	1.14%	12.98	$13.07	-0.15	44,356	$13.10	$12.91	$13.13	$13.65	$4.60						$-0.28	
thecramerreport	qlty		12.98	13.07	-0.15	44356	13.10	12.91										
thestree	qlty	-1.14%	$12.98	13.07	-0.15	44356	13.1	12.91	13.13	-13.65	4.6	2.385599e7		3.17535155e8				
tickerspy	qlty	-1.14%	$12.98	13.07	-0.15	44,356	13.10	12.91	13.13	13.65	4.60		-46.9	310.2m	0.00%	$0.00		
tmx-quotemedia	qlty	-1.14%	12.980	13.070	-0.150	44,356	13.100	12.910	13.130	13.650	4.600	23,855,990		309,650,750			-0.28	
updown	qlty	-1.14%	$12.98	$13.07	-$0.15	44,256	$13.10	$12.91	$13.13	$13.65	$4.60			$313m				
wallstreetsurvivor	qlty	-1.14%	12.98	13.07	-0.15	44,356	13.10	12.91		13.65	4.60			$313m			-0.36	
yahoo-finance	qlty	1.14%	12.98	13.07	0.15	44,356	13.10	12.91	13.13	13.65	4.60			306.73m			-0.26	
ycharts-com	qlty	-1.07%	12.99		-0.14					13.65	4.60			305.78m	0.00%		-0.28	
zacks	qlty	(-1.14%)	12.98		-0.15	vol.  44,356	13.10	12.91		13.65	4.60		34.55	313.23 m	0.00	0.00	.38	
advfn	esrx	-0.17	53.39	53.75	-0.09	5339091	54.18	53.26										
barchart	esrx	-0.17%	53.39	53.75	-0.09	4,704,313	54.18	53.26	53.48	60.89	41.55		20.83	$28.25 b			+2.32	
barrons	esrx	0.17%	53.39	53.75	-0.09	5.329m	54.18	53.26				544.00 million		$28.87 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.168%	53.390	53.750	-0.090	5,339,091	54.180	53.260		60.89	41.55	529.454mil	21.977	28,275.490mil			2.430	
boston-com	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
business-insider	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
chron	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
cio-com	esrx	-0.17%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000	22.72	28b				
cnn-money	esrx	-0.17%today&rsquo;s change	53.39data as of 4:00pm et	53.75	-0.09	5,328,815	54.18	53.26	53.48				22.7	$28.3b				
easystockalterts	esrx	-0.17%	53.39	53.75	-0.09	5334891	54.18	53.26	53.48	60.89	41.55		22.72				2.35	
eresearch-fidelity-com	esrx	-0.17%	53.3900	53.7500	-0.0900	5,339,091	54.1800	53.2600	53.4800	60.8900	41.5500	529,454,000	22.66	$28.32b				
finance-abc7-com	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
financial-content	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-0.2%	$53.39	53.75	-0.09	5,339,091	54.18	53.26	53.48	60.89	41.55	529 mil	23.0	28 bil	0.0	0.00	2.32	
finviz	esrx	-0.17%	53.39			5,338,991			53.48	-12.32%	28.50%	529.45m	22.66	28.31b			2.36	
fool	esrx	-0.28%	$53.33	$53.75	-0.15	4,638,738	$54.18	$53.26	$53.48	$60.89	$41.55		23.60	$28.24b				
foxbusiness	esrx		$53.39		-0.09	5,378,611			$53.48									
google-finance	esrx	(-0.17%)	53.39	53.75	-0.09	5.34m	54.18	53.26		60.89	41.55	529.12m	22.62	28.25b			2.36	
howthemarketworks	esrx	-0.168%	53.39	53.75	-0.09	5,334,891	54.18	53.26	53.48									
hpcwire	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
insidestocks	esrx	-0.17%	53.39	53.75	-0.09	4386524	54.18	53.26					price earnings ratio: 20.38					
investopedia	esrx	-0.32 %	$53.31	53.75	-0.17				53.48									
investorguide	esrx	-0.17%	53.39	53.76	-0.09		53.99	53.33		60.79	41.55		23.16	28.267b			2.309	
marketintellisearch	esrx	-0.19 %	$53.38	$53.75	-0.10	5281.20k	$54.18	$53.26	$53.48			529.45m	22.66	28.31b	0.0 %		2.36	
marketwatch	esrx	-0.17%	$53.41	open: 53.75	-0.09	84,720	$54.18	$53.26	$53.48	$60.89	$41.55		22.44	$28.87b			2.38	
minyanville	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
msn-money	esrx	-0.17%	53.39	53.75	-0.09	5.34 mil	54.18	53.26	53.48	60.89	41.55	529.45 mil	23.01	28.32 bil			2.32	
nasdaq-com	esrx	0.17%	$ 53.39	$ 53.75	0.09	5,339,091	$ 54.18	$ 53.26	$ 53.48	$ 60.89	$ 41.55	529,454,000	23.01	$ 28,267,549,060			$ 2.32	
optimum	esrx	-0.13%	53.41 ( 4:00 pm edt)	53.75	-0.07	5,051,014	54.18	53.26	53.48	60.89	41.55	529.45m	22.7	28.3b			2.35	
paidcontent	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
pc-quote	esrx	-0.17%	53.39	53.75	-0.09	5,410,315	54.18	53.26	53.48	60.89	41.55	530,011,950	23.05172	28,297,338,000				
personal-wealth-biz	esrx	-0.17%	53.39	53.76	-0.09	5,378,511	54.16	53.26	53.48	60.79	41.55		23.16			0.00	2.309	
predictwallstreet	esrx	-0.17%	53.39		-0.09	5,339,091												
raymond-james	esrx	-0.17	53.39	53.75	-0.09	5,339,091	54.18	53.26	53.39	60.89	41.55		22.43				2.38	
renewable-energy-world	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.17%	$	open: 53.75	-0.09	84,784	$54.18	$53.26	$53.48	$60.89	$41.55		22.44	$28.87b			2.38	
scroli	esrx	-0.17%	esrx 53.39	53.75	-0.09	4,348,368	54.18	53.26	53.48	60.89	41.55		22.62				2.36	
simple-stock-quotes	esrx	-0.17%	last trade: 53.39		change: -0.090								p/e ratio: 23.16					
smartmoney	esrx	(-0.17%)	53.39	$53.75	-0.09	5,339,091	$54.18	$53.26	$53.48	$60.89	$41.55			28,315,200	0.00%	$0.00		
stocknod	esrx	-0.1683%	53.39 usd	53.75	-0.0900	5,334,891	54.18	53.26	53.48	60.79	41.55	529,454,000						
stockpickr	esrx	-0.17%	$53.39 -0.09 | -0.17%	53.75	-0.09	5.33m	54.18	53.26	53.48	60.89	41.55							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-0.15%	53.40		-0.08													
streetinsider-com	esrx	0.17%	53.39	$53.75	-0.09	5,334,891	$54.18	$53.26	$53.48	$60.89	$41.55		22.72				$2.35	
thecramerreport	esrx		53.39	53.76	-0.09	5338991	54.16	53.26										
thestree	esrx	-0.17%	$53.39	53.75	-0.09	5328815	54.18	53.26	53.48	-60.89	41.55	5.29454e8		2.889230478e10				
tickerspy	esrx	-0.17%	$53.39	53.75	-0.09	5,328,815	54.18	53.26	53.48	60.89	41.55		23.1	28.3b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.17%	53.390	53.750	-0.090	5,378,611	54.180	53.260	53.480	60.890	41.550	529,454,000	23.20	28,267,549,060			2.31	
updown	esrx	-0.17%	$53.39	$53.75	-$0.09	5,328,815	$54.18	$53.26	$53.48	$60.89	$41.55		22.86	$28.31b				
wallstreetsurvivor	esrx	-0.17%	53.39	53.75	-0.09	5,334,891	54.18	53.26		60.89	42.50		23.20	$28b			2.17	
yahoo-finance	esrx	0.17%	53.39	53.76	0.09	5,338,991	54.16	53.26	53.48	60.89	41.55		23.12	28.27b			2.31	
ycharts-com	esrx	-0.15%	53.40		-0.08					60.89	41.55		23.12	28.26b	0.00%		2.31	
zacks	esrx	(-0.17%)	53.39		-0.09	vol.  5,339,091	54.18	53.26		60.89	41.55		20.41	28.30 b	0.00	0.00	2.62	
advfn	pch	0.53	36.32	36.07	0.19	133802	37.02	36.02										
barchart	pch	+0.53%	36.32	36.07	+0.19	135,545	37.02	36.02	36.13	40.93	30.42		31.95	$1.45 b	5.55%	$2.04	+1.16	
barrons	pch	0.53%	36.32	36.07	+0.19	133,802	37.02	36.02				40.22 million		$1.47 billion	5.62%	$0.51		
bloomberg	pch	0.526%	36.320	36.070	0.190	133,802	37.020	36.020		40.93	31.33	40.142mil	28.375	1,457.940mil	5.617	0.510 regular cash	1.280	
boston-com	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
bostonmerchant	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
business-insider	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
chron	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
cio-com	pch	+0.53%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528	31.58	1b	5.6	2.04		
cnn-money	pch	+0.53%	36.32	36.07	+0.19	129,533	37.02	36.02	36.13				31.6	$1.5b	5.62%			
easystockalterts	pch	0.53%	36.32	36.07	+0.19	133802	37.02	36.02	36.13	40.93	31.33		31.58				1.15	
eresearch-fidelity-com	pch	0.53%	36.3200	36.0700	0.1900	133,802	37.0200	36.0200	36.1300	40.9300	31.3300	40,142,000	31.42	$1.45b	5.65%	$0.510000		
finance-abc7-com	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
financial-content	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
finapps-forbes-com	pch	0.5%	$36.32	36.07	0.19	133,802	37.02	36.02	36.13	40.93	31.33	40 mil	31.3	1 bil	5.6	2.04	1.16	
finviz	pch	0.53%	36.32			133,802			36.13	-10.00%	21.15%	40.14m	31.15	1.45b		2.04	1.16	
fool	pch	+0.53%	$36.32	$36.07	0.19	133,474	$37.02	$36.02	$36.13	$40.93	$31.33		31.70	$1.46b	6.50%	2.04		
foxbusiness	pch		$36.32		+0.19	133,802			$36.13									
google-finance	pch	(0.53%)	36.32	36.07	+0.19	133,802.00	37.02	36.02		40.93	31.33	40.14m	31.37	1.46b	5.62	0.51	1.16	
howthemarketworks	pch	0.526%	36.32	36.07	0.19	133,474	37.02	36.02	36.13									
hpcwire	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
insidestocks	pch	+0.53%	36.32	36.07	+0.19	133802	37.02	36.02					price earnings ratio: 31.58					
investopedia	pch	+0.53 %	$36.32	36.07	+0.19				36.13									
investorguide	pch	+0.53%	36.32	36.29	+0.19		36.90	36.02		40.93	31.33		30.96	1.458b			1.167	
marketintellisearch	pch	0.53 %	$36.32	$36.07	0.19	125.20k	$37.02	$36.02	$36.13			40.14m	31.15	1.45b	5.65 %		1.16	
marketwatch	pch	+0.53%	$36.32	open: 36.07	+0.19	6,441	$37.02	$36.02	$36.13	$40.93	$32.03		31.41	$1.47b	5.62%	0.51	1.16	
minyanville	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
msn-money	pch	+0.53%	36.32	36.07	+0.19	133,802	37.02	36.02	36.13	40.93	31.33	40.14 mil	31.31	1.45 bil	5.65%	2.04	1.17	
nasdaq-com	pch	0.53%	$ 36.32	$ 36.07	0.19	133,802	$ 37.02	$ 36.02	$ 36.13	$ 40.93	$ 31.33	40,142,000	31.31	$ 1,457,957,440	5.65 %	$2.040000	$ 1.16	
optimum	pch	+0.53%	36.32 ( 4:30 pm edt)	36.07	+0.19	133,802	37.02	36.02	36.13	40.93	31.33	40.14m	31.6	1.5b	5.62	2.04	1.15	
paidcontent	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
pc-quote	pch	0.53%	36.32	36.07	0.19	133,802	37.02	36.02	36.13	40.93	31.33	39,932,004	31.14655	1,450,330,000		0.51		
personal-wealth-biz	pch	+0.53%	36.32	36.07		133,802	37.02	36.02	36.13	40.93	31.33		30.96		5.65	2.04	1.167	
predictwallstreet	pch	+0.53%	36.32		+0.19	133,802												
raymond-james	pch	0.53	36.32	36.07	0.19	133,802	37.02	36.02	36.32	40.93	31.33		31.58				1.15	
renewable-energy-world	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
screamingmedia	pch	+0.53%	$	open: 36.07	+0.19	6,441	$37.02	$36.02	$36.13	$40.93	$32.03		31.41	$1.47b	5.62%	0.51	1.16	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	+0.53%	last trade: 36.32		change: 0.190								p/e ratio: 30.96					
smartmoney	pch	(0.53%)	36.32	$36.07	0.19	133,802	$37.02	$36.02	$36.13	$40.93	$31.33			1,450,300	5.65%	$0.51		
stocknod	pch	+0.5259%	36.32 usd	36.07	+0.1900	133,802	37.02	36.02	36.13	40.93	32.03	40,141,528						
stockpickr	pch	0.53%	$36.32 0.19 | 0.53%	36.07	0.19	133.80k	37.02	36.02	36.13	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	0.53%	36.32		+0.19													
streetinsider-com	pch	0.53%	36.32	$36.07	+0.19	133,802	$37.02	$36.02	$36.13	$40.93	$31.33		31.58				$1.15	
thecramerreport	pch		36.32	36.07	+0.19	133802	37.02	36.02										
thestree	pch	0.53%	$36.32	36.07	0.19	133802	37.02	36.02	36.13	-40.93	31.33	4.0141528e7		1.474799739e9				
tickerspy	pch	0.53%	$36.32	36.07	+0.19	133,802	37.02	36.02	36.13	40.93	31.33		31.1	1.4b	5.65%	$0.51		
tmx-quotemedia	pch	0.53%	36.320	36.070	0.190	133,802	37.020	36.020	36.130	40.930	31.330	40,141,528	31.10	1,457,940,297	5.646	0.510 usd	1.16	
updown	pch	0.53%	$36.32	$36.07	$0.19	127,033	$37.02	$36.02	$36.13	$40.93	$31.33		30.83	$1.45b				
wallstreetsurvivor	pch	0.53%	36.32	36.07	0.19	133,474	37.02	36.02		40.93	31.33		31.10	$1b	5.60%	2.04 -	1.00	
yahoo-finance	pch	0.53%	36.32	36.07	0.19	133,802	37.02	36.02	36.13	40.93	31.33		31.12	1.46b	5.60%	2.04	1.17	
ycharts-com	pch	+0.53%	36.32		+0.19					40.93	31.33		31.31	1.45b	5.57%		1.16	
zacks	pch	(0.53%)	36.32		0.19	vol.  133,802	37.02	36.02		40.93	31.33		31.42	1.45 b	5.65	2.04	1.15	
advfn	dal	-4.33	8.61	8.97	-0.39	30188650	9.02	8.56										
barchart	dal	-4.33%	8.61	8.97	-0.39	30,188,650	9.02	8.56	9.00	14.54	8.56		5.99	$7.19 b			+0.63	
barrons	dal	4.33%	8.61	8.97	-0.39	30.185m	9.02	8.56				843.00 million		$7.96 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-4.333%	8.610	8.970	-0.390	30,188,650	9.020	8.560		14.54	8.56	845.330mil	5.519	7,278.289mil			1.560	
boston-com	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,650	9.020	8.560	9.000	14.54	8.910	845,838,651						
bostonmerchant	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,650	9.020	8.560	9.000	14.54	8.910	845,838,651						
business-insider	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,650	9.020	8.560	9.000	14.54	8.910	845,838,651						
chron	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,650	9.020	8.560	9.000	14.54	8.910	845,838,651						
cio-com	dal	-4.33%	8.610 usd	8.970	-0.3900	30,188,650	9.020	8.560	9.000	14.54	8.910	845,838,651	13.89	7b				
cnn-money	dal	-4.33%	8.61	8.97	-0.39	30,182,248	9.02	8.56	9.00				13.9	$7.3b				
easystockalterts	dal	-4.35%	8.61	8.97	-0.39	30188650	9.02	8.56	9.00	14.54	8.91		13.89				0.62	
eresearch-fidelity-com	dal	-4.33%	8.6100	8.9700	-0.3900	30,188,650	9.0200	8.5600	9.0000	14.5400	8.9100	845,839,000	14.52	$7.61b				
finance-abc7-com	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
financial-content	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
finapps-forbes-com	dal	-4.3%	$8.61	8.97	-0.39	30,188,550	9.02	8.56	9.00	14.54	8.91	846 mil	13.9	7 bil	0.0	0.00	0.62	
finviz	dal	-4.33%	8.61			30,186,100			9.00	-40.78%	-3.37%	845.33m		7.28b			-32.01	
fool	dal	-4.33%	$8.61	$8.97	-0.39	30,050,740	$9.02	$8.56	$9.00	$14.54	$8.91		15.10	$7.28b				
foxbusiness	dal		$8.61		-0.39	30,189,550			$9.00									
google-finance	dal	(-4.33%)	8.61	8.97	-0.39	30.19m	9.02	8.56		14.54	8.56	845.84m	13.70	7.28b			0.63	
howthemarketworks	dal	-4.333%	8.61	8.97	-0.39	30,186,100	9.02	8.56	9									
hpcwire	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,650	9.020	8.560	9.000	14.54	8.910	845,838,651						
insidestocks	dal	-4.33%	8.61	8.97	-0.39	30189238	9.02	8.56					price earnings ratio: 5.52					
investopedia	dal	-4.33 %	$8.61	8.97	-0.39				9.00									
investorguide	dal	-4.22%	8.62	9.21	-0.38			8.90		14.54	8.91		14.38	7.287b			0.626	
marketintellisearch	dal	-4.33 %	$8.61	$8.97	-0.39	30140.70k	$9.02	$8.56	$9.00			845.33m	0.00	7.61b	0.0 %		-32.01	
marketwatch	dal	-4.33%	$8.65	open: 8.97	-0.39	136,468	$9.02	$8.56	$9.00	$14.54	$8.56		13.57	$7.96b			0.63	
minyanville	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
msn-money	dal	-4.33%	8.61	8.97	-0.39	30.19 mil	9.02	8.56	9.00	14.54	8.91	845.84 mil	13.67	7.61 bil			0.63	
nasdaq-com	dal	4.33%	$ 8.61		0.39	30,188,550	$ 9.02	$ 8.56	$ 9	$ 14.54	$ 8.91	845,839,000	13.67	$ 7,282,673,790			$ 0.63	
optimum	dal	-4.33%	8.61 ( 4:15 pm edt)	8.97	-0.39	30,188,550	9.02	8.56	9.00	14.54	8.91	845.84m	13.9	7.3b			0.62	
paidcontent	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
pc-quote	dal	-4.33%	8.61	8.97	-0.39	30,188,650	9.02	8.56	9.0	14.54	8.91	884,152,265	14.28571	7,612,551,000				
personal-wealth-biz	dal	-4.33%	8.61	8.97	-0.39	30,189,550	9.02	8.56	9.00	14.54	8.91		14.38			0.00	0.626	
predictwallstreet	dal	-4.33%	8.61		-0.39	30,188,550												
raymond-james	dal	-4.33	8.61	8.97	-0.39	30,188,550	9.02	8.56	8.61	14.54	8.91		13.67				0.63	
renewable-energy-world	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
screamingmedia	dal	-4.33%	$	open: 8.97	-0.39	136,468	$9.02	$8.56	$9.00	$14.54	$8.56		13.57	$7.96b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-4.33%	last trade: 8.61		change: -0.390								p/e ratio: 14.38					
smartmoney	dal	(-4.33%)	8.61	$8.97	-0.39	30,188,550	$9.02	$8.56	$9.00	$14.54	$8.91			7,612,500	0.00%	$0.00		
stocknod	dal	-4.333%	8.610 usd	8.970	-0.3900	30,188,550	9.020	8.560	9.000	14.54	8.910	845,838,651						
stockpickr	dal	-4.33%	$8.61 -0.39 | -4.33%	8.97	-0.39	30.19m	9.02	8.56	9.00	14.54	8.91							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	-4.33%	8.61		-0.39													
streetinsider-com	dal	4.33%	8.61	$8.97	-0.39	30,188,550	$9.02	$8.56	$9.00	$14.54	$8.91		13.89				$0.62	
thecramerreport	dal		8.61	8.97	-0.39	30188550	9.02	8.56										
thestree	dal	-4.33%	$8.61	8.97	-0.39	30186100	9.02	8.56	9.0	-14.54	8.91	8.45329792e8		7.908591387e9				
tickerspy	dal	-4.33%	$8.61	8.97	-0.39	30,188,550	9.02	8.56	9.00	14.54	8.91		14.3	7.6b	0.00%	$0.00		
tmx-quotemedia	dal	-4.33%	8.610	8.970	-0.390	30,189,550	9.020	8.560	9.000	14.540	8.910	845,329,792	14.50	7,278,289,509			0.62	
updown	dal	-4.33%	$8.61	$8.97	-$0.39	30,050,740	$9.02	$8.56	$9.00	$14.54	$8.91		14.16	$7.60b				
wallstreetsurvivor	dal	-4.33%	8.61	8.97	-0.39	30,186,100	9.02	8.56		14.54	8.91		14.50	$8b			0.70	
yahoo-finance	dal	4.33%	8.61	8.97	0.39	30,188,550	9.02	8.56	9.00	14.54	8.56		13.75	7.28b			0.63	
ycharts-com	dal	-4.33%	8.61		-0.39					14.54	8.91		13.67	7.19b	0.00%		0.63	
zacks	dal	(-4.33%)	8.61		-0.39	vol.  30,182,148	9.02	8.56		14.54	8.56		5.77	7.61 b	0.00	0.00	1.56	
advfn	csco	1.10	15.6	15.43	0.17	87333631	15.96	15.42										
barchart	csco	+1.10%	15.60	15.43	+0.17	87,501,319	15.96	15.42	15.43	25.89	14.77		11.01	$86.24 b	1.52%	$0.24	+1.27	
barrons	csco	1.10%	15.60	15.43	+0.17	87.290m	15.96	15.42				5.85 billion		$87.45 billion	1.54%	$0.06		
bloomberg	csco	1.102%	15.600	15.430	0.170	87,333,631	15.960	15.420		26.00	14.78	5,500.185mil	11.729	85,802.890mil	0.764	0.060 regular cash	1.330	
boston-com	csco	+1.102%	15.60 usd	15.43	+0.1700	87,315,171	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
bostonmerchant	csco	+1.102%	15.60 usd	15.43	+0.1700	87,315,171	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
business-insider	csco	+1.102%	15.60 usd	15.43	+0.1700	87,315,171	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
chron	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
cio-com	csco	+1.10%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916	12.19	86b	1.5	0.24		
cnn-money	csco	+1.10%	15.60	15.43	+0.17	87,332,421	15.96	15.42	15.43				12.2	$85.8b	1.54%			
easystockalterts	csco	1.10%	15.60	15.43	+0.17	85478909	15.96	15.42	15.43	26.00	14.78		12.19				1.28	
eresearch-fidelity-com	csco	1.10%	15.6000	15.4300	0.1700	87,332,421	15.9600	15.4200	15.4300	26.0000	14.7800	5,500,185,000	12.15	$84.87b	1.56%	$0.060000		
finance-abc7-com	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
financial-content	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	1.1%	$15.60	15.43	0.17	87,332,421	15.96	15.42	15.43	26.00	14.78	5.5 bil	12.3	86 bil	1.5	0.24	1.27	
finviz	csco	1.10%	15.60			87,329,920			15.43	-39.56%	5.98%	5.50b	12.15	84.87b		0.24	1.27	
fool	csco	+1.13%	$15.60	$15.43	0.17	84,927,818	$15.96	$15.42	$15.43	$26.00	$14.78		12.30	$85.83b		0.24		
foxbusiness	csco		$15.60		+0.17	87,625,061			$15.43									
google-finance	csco	(1.10%)	15.60	15.43	+0.17	87.33m	15.96	15.42		26.00	14.78	5.50b	12.26	85.80b	1.54	0.06	1.27	
howthemarketworks	csco	1.102%	15.6	15.43	0.17	87,313,961	15.96	15.42	15.43									
hpcwire	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
insidestocks	csco	+1.10%	15.60	15.43	+0.17	85394477	15.96	15.42					price earnings ratio: 9.51					
investopedia	csco	+1.23 %	$15.62	15.43	+0.19				15.43									
investorguide	csco	+1.10%	15.60	15.44	+0.17		15.96			26.00	14.78		12.05	85.803b			1.281	
marketintellisearch	csco	1.1 %	$15.60	$15.45	0.17	87026.30k	$15.96	$15.42	$15.43			5500.19m	12.15	84.87b	1.56 %		1.27	
marketwatch	csco	+1.10%	$15.64	open: 15.43	+0.17	417,090	$15.96	$15.42	$15.43	$26.00	$14.78		12.01	$86.57b	1.54%	0.06	1.30	
minyanville	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
msn-money	csco	+1.10%	15.60	15.43	+0.17	87.33 mil	15.96	15.42	15.43	26.00	14.78	5.50 bil	12.19	84.87 bil	1.56%	0.24	1.27	
nasdaq-com	csco	1.1%	$ 15.60	$ 15.45	0.17	87,332,421	$ 15.96	$ 15.42	$ 15.43	$ 26	$ 14.78	5,500,185,000	12.28	$ 85,802,886,000			$ 1.27	
optimum	csco	+1.30%	15.63 ( 3:55 pm edt)	15.43	+0.20	82,776,778	15.96	15.42	15.43	26.00	14.78	5.50b	12.2	86.0b	1.54	0.24	1.28	
paidcontent	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
pc-quote	csco	1.10%	15.6	15.43	0.17	87,937,340	15.96	15.42	15.43	26.00	14.78	5,440,246,795	12.05469	84,867,850,000		0.06		
personal-wealth-biz	csco	+1.10%	15.60	15.44		87,622,960	15.96	15.42	15.43	26.00	14.78		12.05		0.78	0.12	1.281	
predictwallstreet	csco	+2.14%	15.76		+0.33	67,223,909												
raymond-james	csco	1.10	15.60	15.43	0.17	88,904,715	15.96	15.42	15.60	26.00	14.78		12.09				1.29	
renewable-energy-world	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
screamingmedia	csco	+1.10%	$	open: 15.43	+0.17	417,090	$15.96	$15.42	$15.43	$26.00	$14.78		12.01	$86.57b	1.54%	0.06	1.30	
scroli	csco	1.10%	csco 15.60	15.43	0.17	80,528,016	15.96	15.42	15.43	26.00	14.78		12.26				1.27	
simple-stock-quotes	csco	+1.10%	last trade: 15.60		change: 0.170								p/e ratio: 12.05					
smartmoney	csco	(1.10%)	15.60	$15.43	0.17	87,332,421	$15.96	$15.42	$15.43	$26.00	$14.78			84,867,900	1.56%	$0.06		
stocknod	csco	+1.102%	15.60 usd	15.43	+0.1700	87,313,961	15.96	15.42	15.43	26.00	14.78	5,500,184,916						
stockpickr	csco	1.10%	$15.60 0.17 | 1.10%	15.43	0.17	87.29m	15.96	15.42	15.43	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	1.17%	15.61		+0.18													
streetinsider-com	csco	1.10%	15.60	$15.43	+0.17	85,478,909	$15.96	$15.42	$15.43	$26.00	$14.78		12.19				$1.28	
thecramerreport	csco		15.60	15.44	+0.17	87329920	15.96	15.42										
thestree	csco	1.1%	$15.6	15.43	0.17	87294437	15.96	15.42	15.43	-26.0	14.78	5.500184916e9		8.6572910578e10				
tickerspy	csco	1.10%	$15.60	15.43	+0.17	87,293,337	15.96	15.42	15.43	26.00	14.78		12.1	84.8b	1.56%	$0.06		
tmx-quotemedia	csco	1.10%	15.600	15.430	0.170	87,625,561	15.960	15.420	15.430	26.000	14.780	5,500,184,916	12.10	85,802,884,690	1.555	0.060 usd	1.28	
updown	csco	1.10%	$15.60	$15.45	$0.17	87,289,728	$15.96	$15.42	$15.43	$26.00	$14.78		11.97	$84.86b				
wallstreetsurvivor	csco	1.10%	15.60	15.43	0.17	87,313,961	15.96	15.42		24.87	14.78		12.10	$85b	1.60%		1.33	
yahoo-finance	csco	1.10%	15.60	15.44	0.17	87,329,921	15.96	15.42	15.43	26.00	14.78		12.18	85.80b	1.50%	0.24	1.28	
ycharts-com	csco	+1.17%	15.61		+0.18					26.00	14.78		12.20	86.29b	1.48%		1.28	
zacks	csco	(1.10%)	15.60		0.17	vol.  87,332,421	15.96	15.42		26.00	14.78		10.79	84.87 b	1.56	0.24	1.43	
advfn	mako	0.13	31.05	30.5	0.04	572278	31.68	30.5										
barchart	mako	+0.13%	31.05	30.50	+0.04	574,037	31.68	30.50	31.01	35.90	9.28		0.00	$1.27 b			-1.06	
barrons	mako	0.13%	31.05	30.50	+0.04	572,278	31.68	30.50				34.35 million		$1.34 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	0.129%	31.050	30.500	0.040	572,278	31.680	30.500		35.90	9.28	40.959mil		1,271.791mil			-1.050	
boston-com	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
bostonmerchant	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
business-insider	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
chron	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
cio-com	mako	+0.13%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448		1b				
cnn-money	mako	+0.13%	31.05	30.50	+0.04	572,278	31.68	30.50	31.01				nm	$1.3b				
easystockalterts	mako	0.13%	31.05	30.50	+0.04	572278	31.68	30.50	31.01	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	0.13%	31.0500	30.5000	0.0400	572,278	31.6800	30.5000	31.0100	35.9000	9.2800	40,959,000	nm	$1.27b				
finance-abc7-com	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
financial-content	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
finapps-forbes-com	mako	0.1%	$31.05	30.50	0.04	572,278	31.68	30.50	31.01	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	0.13%	31.05			572,278			31.01	-13.51%	234.59%	40.96m		1.27b			-1.06	
fool	mako	+0.13%	$31.05	$30.50	0.04	572,278	$31.68	$30.50	$31.01	$35.90	$9.28		0.00	$1.27b				
foxbusiness	mako		$31.05		+0.04	572,278			$31.01									
google-finance	mako	(0.13%)	31.05	30.50	+0.04	572,278.00	31.68	30.50		35.90	9.28	40.96m		1.27b			-1.06	
howthemarketworks	mako	0.129%	31.05	30.5	0.04	572,278	31.68	30.5	31.01									
hpcwire	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
insidestocks	mako	+0.13%	31.05	30.50	+0.04	572278	31.68	30.50										
investopedia	mako	+0.13 %	$31.05	30.50	+0.04				31.01									
investorguide	mako	+0.13%	31.05	30.68	+0.04		31.68	30.50		35.90	9.28			1.272b			-1.061	
marketintellisearch	mako	0.13 %	$31.05	$30.68	0.04	560.30k	$31.68	$30.50	$31.01			40.96m	0.00	1.27b	0.0 %		-1.06	
marketwatch	mako	+0.13%	$31.19	open: 30.50	+0.04	13,522	$31.68	$30.50	$31.01	$35.90	$9.28			$1.34b				
minyanville	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
msn-money	mako	+0.13%	31.05	30.50	+0.04	572,278	31.68	30.50	31.01	35.90	9.28	40.96 mil	-29.29	1.27 bil			-1.06	
nasdaq-com	mako	0.13%	$ 31.05	$ 30.68	0.04	572,278	$ 31.68	$ 30.50	$ 31.01	$ 35.90	$ 9.28	40,959,000		$ 1,271,776,950			$ -1.06	
optimum	mako	+0.13%	31.05 ( 4:30 pm edt)	30.50	+0.04	572,278	31.68	30.50	31.01	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
pc-quote	mako	0.13%	31.05	30.5	0.04	572,278	31.68	30.5	31.01	35.90	9.28	40,906,232	-29.25472	1,270,139,000				
personal-wealth-biz	mako	+0.13%	31.05	30.68		572,278	31.68	30.50	31.01	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+0.13%	31.01		+0.04	572,278												
raymond-james	mako	0.13	31.05	30.50	0.04	572,278	31.68	30.50	31.05	35.90	9.28						-1.06	
renewable-energy-world	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
screamingmedia	mako	+0.13%	$	open: 30.50	+0.04	13,522	$31.68	$30.50	$31.01	$35.90	$9.28			$1.34b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+0.13%	last trade: 31.05		change: 0.040													
smartmoney	mako	(0.13%)	31.05	$30.50	0.04	572,278	$31.68	$30.50	$31.01	$35.90	$9.28			1,270,200	0.00%	$0.00		
stocknod	mako	+0.1290%	31.05 usd	30.50	+0.0400	572,278	31.68	30.50	31.01	34.30	9.280	40,959,448						
stockpickr	mako	0.13%	$31.05 0.04 | 0.13%	30.50	0.04	572.28k	31.68	30.50	31.01	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	0.03%	31.02		+0.01													
streetinsider-com	mako	0.13%	31.05	$30.50	+0.04	572,278	$31.68	$30.50	$31.01	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.05	30.68	+0.04	572278	31.68	30.50										
thestree	mako	0.13%	$31.05	30.5	0.04	572278	31.68	30.5	31.01	-35.9	9.28	4.0959448e7		1.341421922e9				
tickerspy	mako	0.13%	$31.05	30.50	+0.04	572,278	31.68	30.50	31.01	35.90	9.28		-29.3	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	0.13%	31.050	30.500	0.040	572,278	31.680	30.500	31.010	35.900	9.280	40,959,448		1,271,790,860			-1.06	
updown	mako	0.13%	$31.05	$30.68	$0.04	558,856	$31.68	$30.50	$31.01	$35.90	$9.28			$1.27b				
wallstreetsurvivor	mako	0.13%	31.05	30.50	0.04	572,278	31.68	30.50		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	0.13%	31.05	30.68	0.04	572,278	31.68	30.50	31.01	35.90	9.28			1.27b			-1.06	
ycharts-com	mako	-5.28%	31.02		-1.73					35.90	9.28			1.27b	0.00%		-1.06	
zacks	mako	(0.13%)	31.05		0.04	vol.  572,278	31.68	30.50		35.90	9.28			1.27 b	0.00	0.00	-1.06	
advfn	zoll	0.97	57.21	56.47	0.55	167258	58.0	55.38										
barchart	zoll	+0.97%	57.21	56.47	+0.55	168,558	58.00	55.38	56.66	61.51	23.09		55.66	$1.24 b			+1.04	
barrons	zoll			56.47		167,258	58.00	55.38				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	0.971%	57.210	56.470	0.550	167,258	58.000	55.380		61.51	23.07	21.914mil	55.010	1,253.714mil			1.040	
boston-com	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
bostonmerchant	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
business-insider	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
chron	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
cio-com	zoll	+0.97%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249	55.01	1b				
cnn-money	zoll	+0.97%today&rsquo;s change	57.21data as of 4:00pm et	56.47	+0.55	167,258	58.00	55.38	56.66				55.0	$1.3b				
easystockalterts	zoll	0.97%	57.21	56.47	+0.55	167258	58.00	55.38	56.66	61.51	23.07		55.01				1.04	
eresearch-fidelity-com	zoll	0.97%	57.2100	56.4700	0.5500	167,258	58.0000	55.3800	56.6600	61.5100	23.0700	21,914,000	54.48	$1.24b				
finance-abc7-com	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
financial-content	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	1.0%	$57.21	56.47	0.55	167,258	58.00	55.38	56.66	61.51	23.07	22 mil	55.0	1 bil	0.0	0.00	1.04	
finviz	zoll	0.97%	57.21			167,258			56.66	-6.99%	147.98%	21.91m	55.01	1.25b			1.04	
fool	zoll	+0.97%	$57.21	$56.47	0.55	167,258	$58.00	$55.38	$56.66	$61.51	$23.07		55.70	$1.25b				
foxbusiness	zoll		$57.21		+0.55	167,258			$56.66									
google-finance	zoll	(0.97%)	57.21	56.47	+0.55	167,258.00	58.00	55.38		61.51	23.07	21.91m	55.09	1.25b			1.04	
howthemarketworks	zoll	0.971%	57.21	56.47	0.55	167,258	58	55.38	56.66									
hpcwire	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
insidestocks	zoll	+0.97%	57.21	56.47	+0.55	167200	58.00	55.38					price earnings ratio: 55.01					
investopedia	zoll	+0.97 %	$57.21	56.47	+0.55				56.66									
investorguide	zoll	+0.97%	57.21		+0.55		58.00	55.38		60.64	23.07		54.64	1.254b			1.037	
marketintellisearch	zoll	0.97 %	$57.21	$56.07	0.55	165.80k	$58.00	$55.38	$56.66			21.91m	54.48	1.24b	0.0 %		1.04	
marketwatch	zoll	+0.97%	$57.21	open: 56.47	+0.55	167,258	$58.00	$55.38	$56.66	$61.51	$23.09		56.19	$1.27b			1.02	
minyanville	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
msn-money	zoll	+0.97%	57.21	56.47	+0.55	167,258	58.00	55.38	56.66	61.51	23.07	21.91 mil	55.01	1.24 bil			1.04	
nasdaq-com	zoll	0.97%	$ 57.21	$ 56.47	0.55	167,258	$ 58	$ 55.38	$ 56.66	$ 61.51	$ 23.07	21,914,000	55.01	$ 1,253,699,940			$ 1.04	
optimum	zoll	+0.97%	57.21 ( 4:30 pm edt)	56.47	+0.55	167,258	58.00	55.38	56.66	61.51	23.07	21.91m	55.0	1.3b			1.04	
paidcontent	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
pc-quote	zoll	0.92%	57.18	56.47	0.52	167,258	58.0	55.38	56.66	61.51	23.07	21,714,711	54.48077	1,241,647,000				
personal-wealth-biz	zoll	+0.97%	57.21	56.07		167,258	58.00	55.38	56.66	60.64	23.07		54.64			0.00	1.037	
predictwallstreet	zoll	+0.97%	57.21		+0.55	167,258												
raymond-james	zoll	0.97	57.21	56.47	0.55	167,258	58.00	55.38	57.21	61.51	23.07		53.47				1.07	
renewable-energy-world	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
screamingmedia	zoll	+0.97%	$	open: 56.47	+0.55	167,258	$58.00	$55.38	$56.66	$61.51	$23.09		56.19	$1.27b			1.02	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	+0.97%	last trade: 57.21		change: 0.550								p/e ratio: 54.64					
smartmoney	zoll	(0.97%)	57.21	$56.47	0.55	167,258	$58.00	$55.38	$56.66	$61.51	$23.07			1,241,700	0.00%	$0.00		
stocknod	zoll	+0.9707%	57.21 usd	56.47	+0.5500	167,258	58.00	55.38	56.66	60.64	23.07	21,914,249						
stockpickr	zoll	0.97%	$57.21 0.55 | 0.97%	56.47	0.55	167.26k	58.00	55.38	56.66	61.51	23.07							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	0.94%	57.19		+0.53													
streetinsider-com	zoll	0.97%	57.21	$56.47	+0.55	167,258	$58.00	$55.38	$56.66	$61.51	$23.07		55.01				$1.04	
thecramerreport	zoll		57.21	56.07	+0.55	167258	58.00	55.38										
thestree	zoll	0.97%	$57.21	56.47	0.55	167258	58.0	55.38	56.66	-61.51	23.07	2.1914249e7		1.268615875e9				
tickerspy	zoll	0.97%	$57.21	56.47	+0.55	167,258	58.00	55.38	56.66	61.51	23.07		54.5	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	0.97%	57.210	56.470	0.550	167,258	58.000	55.380	56.660	61.510	23.090	21,914,249	54.50	1,253,714,185			1.04	
updown	zoll	0.97%	$57.21	$56.47	$0.55	166,658	$58.00	$55.38	$56.66	$61.51	$23.07		53.43	$1.24b				
wallstreetsurvivor	zoll	0.97%	57.21	56.47	0.55	167,258	58.00	55.38		61.51	24.60		54.50	$1b			0.87	
yahoo-finance	zoll	0.97%	57.21	56.07	0.55	167,258	58.00	55.38	56.66	61.51	23.07		55.17	1.25b			1.04	
ycharts-com	zoll	-1.21%	57.19		-0.70					61.51	23.07		54.99	1.24b	0.00%		1.04	
zacks	zoll	(0.97%)	57.21		0.55	vol.  167,258	58.00	55.38		61.51	23.07		54.48	1.24 b	0.00	0.00	1.04	
advfn	bsrr	0.91	11.13	11.06	0.1	7978	11.18	11.0201										
barchart	bsrr	+0.91%	11.13	11.06	+0.10	11,551	11.18	11.02	11.03	12.89	9.95		20.96	$155.60 m	2.16%	$0.24	+0.53	
barrons	bsrr	0.91%	11.13	11.06	+0.10	7,978	11.18	11.02				12.19 million		$155.58 million	2.16%	$0.06		
bloomberg	bsrr	0.907%	11.130	11.060	0.100	7,978	11.180	11.020		13.10	10.06	14.004mil	21.000	155.862mil	2.156	0.060 regular cash	0.530	
boston-com	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
bostonmerchant	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
business-insider	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
chron	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
cio-com	bsrr	+0.91%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761	21.40	156m	2.2	0.24		
cnn-money	bsrr	+0.91%today&rsquo;s change	11.13data as of 3:59pm et	11.06	+0.10	7,978	11.18	11.02	11.03				18.6	$155.9m	2.16%			
easystockalterts	bsrr	0.90%	11.13	11.06	+0.10	7978	11.18	11.02	11.03	13.10	10.06		21.40				0.52	
eresearch-fidelity-com	bsrr	0.91%	11.1300	11.0600	0.1000	7,978	11.1800	11.0201	11.0300	13.1000	10.0600	14,004,000	20.81	$154.46m	2.18%	$0.060000		
finance-abc7-com	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
financial-content	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	0.9%	$11.13	11.06	0.10	7,978	11.18	11.02	11.03	13.10	10.06	14 mil	21.0	156 mil	2.2	0.24	0.53	
finviz	bsrr	0.91%	11.13			7,978			11.03	-14.11%	11.27%	14.00m	21.40	155.82m		0.24	0.52	
fool	bsrr	+0.91%	$11.13	$11.06	0.10	7,978	$11.18	$11.02	$11.03	$13.10	$10.06		21.40	$155.86m	2.30%	0.24		
foxbusiness	bsrr		$11.13		+0.10	7,978			$11.03									
google-finance	bsrr	(0.91%)	11.13	11.06	+0.10	7,978.00	11.18	11.02		13.10	10.06	14.00m	21.48	155.86m	2.16	0.06	0.52	
howthemarketworks	bsrr	0.907%	11.13	11.06	0.1	7,978	11.18	11.0201	11.03									
hpcwire	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
insidestocks	bsrr	+0.91%	11.13	11.06	+0.10	7900	11.18	11.02										
investopedia	bsrr	+0.91 %	$11.13	11.06	+0.10				11.03									
investorguide	bsrr	+0.91%	11.13		+0.10		11.18	11.0201		13.10	10.06		21.63	155.9m			0.51	
marketintellisearch	bsrr	0.91 %	$11.13	$11.17	0.10	2.60k	$11.18	$11.02	$11.03			14.00m	21.21	0.15b	2.18 %		0.52	
marketwatch	bsrr	+0.91%	$11.13	open: 11.06	+0.10	1,405	$11.18	$11.02	$11.03	$13.10	$10.06		23.88	$155.58m	2.16%	0.06	0.47	
minyanville	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
msn-money	bsrr	+0.91%	11.13	11.06	+0.10	7,978	11.18	11.02	11.03	13.10	10.06	14.00 mil	21.82	154.46 mil	2.18%	0.24	0.52	
nasdaq-com	bsrr	0.91%	$ 11.13	$ 11.06	0.10	7,978	$ 11.18	$ 11.0201	$ 11.03	$ 13.10	$ 10.06	14,004,000	21	$ 155,864,520	2.18 %	$0.240000	$ 0.53	
optimum	bsrr	+0.91%	11.13 ( 4:30 pm edt)	11.06	+0.10	7,978	11.18	11.02	11.03	13.10	10.06	14.00m	21.4	155.9m	2.16	0.24	0.52	
paidcontent	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
pc-quote	bsrr	0.91%	11.13	11.06	0.10	7,978	11.18	11.0201	11.03	13.10	10.06	13,878,176	21.62745	154,464,000		0.06		
personal-wealth-biz	bsrr	+0.91%	11.13	11.17		7,978	11.18	11.0201	11.03	13.10	10.06		21.63		1.63	0.18	0.51	
predictwallstreet	bsrr	+0.91%	11.13		+0.10	7,978												
raymond-james	bsrr	0.91	11.13	11.06	0.10	7,978	11.18	11.02	11.13	13.10	10.06		21.00				0.53	
renewable-energy-world	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
screamingmedia	bsrr	+0.91%	$	open: 11.06	+0.10	1,405	$11.18	$11.02	$11.03	$13.10	$10.06		23.88	$155.58m	2.16%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	+0.91%	last trade: 11.13		change: 0.100								p/e ratio: 21.63					
smartmoney	bsrr	(0.91%)	11.13	$11.06	0.10	7,978	$11.18	$11.02	$11.03	$13.10	$10.06			154,500	2.18%	$0.06		
stocknod	bsrr	+0.9066%	11.13 usd	11.06	+0.1000	7,978	11.18	11.02	11.03	13.10	10.06	14,003,761						
stockpickr	bsrr	0.91%	$11.13 0.10 | 0.91%	11.06	0.10	7.98k	11.18	11.02	11.03	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	0.72%	11.11		+0.08													
streetinsider-com	bsrr	0.91%	11.13	$11.06	+0.10	7,978	$11.18	$11.02	$11.03	$13.10	$10.06		21.40				$0.52	
thecramerreport	bsrr		11.13	11.17	+0.10	7978	11.18	11.0201										
thestree	bsrr	0.91%	$11.13	11.06	0.1	7978	11.18	11.02	11.03	-13.1	10.06	1.4003761e7		1.55581785e8				
tickerspy	bsrr	0.91%	$11.13	11.06	+0.10	7,978	11.18	11.02	11.03	13.10	10.06		21.6	154.2m	2.18%	$0.06		
tmx-quotemedia	bsrr	0.91%	11.130	11.060	0.100	7,978	11.180	11.020	11.030	13.100	10.060	14,003,761	21.20	155,861,860	2.156	0.060 usd	0.52	
updown	bsrr	0.91%	$11.13	$11.06	$0.10	7,978	$11.18	$11.02	$11.03	$13.10	$10.06		21.37	$154m				
wallstreetsurvivor	bsrr	0.91%	11.13	11.06	0.10	7,978	11.18	11.02		13.10	10.06		21.20	$154m	2.20%	0.24 -	0.60	
yahoo-finance	bsrr	0.91%	11.13	11.17	0.10	7,978	11.18	11.02	11.03	13.10	10.06		21.82	155.85m	2.20%	0.24	0.51	
ycharts-com	bsrr	+0.73%	11.11		+0.08					13.10	10.06		21.78	155.32m	2.18%		0.51	
zacks	bsrr	(0.91%)	11.13		0.10	vol.  7,978	11.18	11.02		13.10	10.06		20.81	154.46 m	2.18	0.24	.53	
advfn	pby	-0.80	11.17	11.19	-0.09	374275	11.37	11.11										
barchart	pby	-0.80%	11.17	11.19	-0.09	374,400	11.37	11.11	11.26	15.88	8.36		20.28	$587.88 m	1.04%	$0.12	+0.70	
barrons	pby	0.80%	11.17	11.19	-0.09	374,150	11.37	11.11				53.16 million		$608.91 million	1.07%	$0.03		
bloomberg	pby	-0.799%	11.170	11.190	-0.090	374,275	11.370	11.110		15.96	8.44	52.674mil	20.685	588.367mil	1.075	0.030 regular cash	0.540	
boston-com	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
bostonmerchant	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
business-insider	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
chron	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
cio-com	pby	-0.80%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823	15.96	588m	1	0.12		
cnn-money	pby	-0.80%today&rsquo;s change	11.17data as of 4:01pm et	11.19	-0.09	373,950	11.37	11.11	11.26				16.0	$588.4m	1.07%			
easystockalterts	pby	-0.80%	11.17	11.19	-0.09	374275	11.37	11.11	11.26	15.96	8.44		15.96				0.70	
eresearch-fidelity-com	pby	-0.80%	11.1700	11.1900	-0.0900	374,275	11.3700	11.1100	11.2600	15.9600	8.4400	52,674,000	16.09	$593.11m	1.07%	$0.030000		
finance-abc7-com	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
finance-abc7chicago-com	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
financial-content	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
finapps-forbes-com	pby	-0.8%	$11.17	11.19	-0.09	374,275	11.37	11.11	11.26	15.96	8.44	53 mil	16.0	588 mil	1.1	0.12	0.70	
finviz	pby	-0.80%	11.17			374,275			11.26	-29.66%	33.72%	52.67m	16.09	593.06m		0.12	0.70	
fool	pby	-0.80%	$11.17	$11.19	-0.09	374,275	$11.37	$11.11	$11.26	$15.96	$8.44		16.50	$588.37m	1.40%	0.12		
foxbusiness	pby		$11.17		-0.09	374,275			$11.26									
google-finance	pby	(-0.80%)	11.17	11.19	-0.09	374,275.00	11.37	11.11		15.96	8.44	52.67m	15.93	588.37m	1.07	0.03	0.70	
howthemarketworks	pby	-0.799%	11.17	11.19	-0.09	374,150	11.37	11.11	11.26									
hpcwire	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
insidestocks	pby	-0.80%	11.17	11.19	-0.09	374275	11.37	11.11					price earnings ratio: 16.43					
investopedia	pby	-0.80 %	$11.17	11.19	-0.09				11.26									
investorguide	pby	-0.80%	11.17	11.19	-0.09		11.37	11.11		15.96	8.44		16.66	588.4m			0.694	
marketintellisearch	pby	-0.8 %	$11.17	$11.19	-0.09	298.10k	$11.37	$11.11	$11.26			52.67m	16.09	0.59b	1.07 %		0.70	
marketwatch	pby	-0.80%	$11.17	open: 11.19	-0.09	125	$11.37	$11.11	$11.26	$15.96	$8.44		15.99	$608.91m	1.07%	0.03	0.70	
minyanville	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
msn-money	pby	-0.80%	11.17	11.19	-0.09	374,275	11.37	11.11	11.26	15.96	8.44	52.67 mil	15.73	593.11 mil	1.07%	0.12	0.70	
nasdaq-com	pby	0.8%	$ 11.17		0.09	374,275	$ 11.37	$ 11.11	$ 11.26	$ 15.96	$ 8.44	52,653,000	15.96	$ 588,134,010	1.07 %	$0.120000	$ 0.70	
optimum	pby	-0.80%	11.17 ( 4:15 pm edt)	11.19	-0.09	374,150	11.37	11.11	11.26	15.96	8.44	52.67m	16.0	588.4m	1.07	0.12	0.70	
paidcontent	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
pc-quote	pby	-0.80%	11.17	11.19	-0.09	374,275	11.37	11.11	11.26	15.96	8.44	53,098,406	15.85915	593,109,000		0.03		
personal-wealth-biz	pby	-0.80%	11.17	11.19	-0.09	374,275	11.37	11.11	11.26	15.96	8.44		16.22		1.07	0.12	0.694	
predictwallstreet	pby	-0.80%	11.17		-0.09	374,275												
raymond-james	pby	-0.80	11.17	11.19	-0.09	374,275	11.37	11.11	11.17	15.96	8.44		15.73				0.71	
renewable-energy-world	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
screamingmedia	pby	-0.80%	$	open: 11.19	-0.09	125	$11.37	$11.11	$11.26	$15.96	$8.44		15.99	$608.91m	1.07%	0.03	0.70	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-0.80%	last trade: 11.17		change: -0.090								p/e ratio: 16.22					
smartmoney	pby	(-0.80%)	11.17	$11.19	-0.09	374,275	$11.37	$11.11	$11.26	$15.96	$8.44			593,100	1.07%	$0.03		
stocknod	pby	-0.7993%	11.17 usd	11.19	-0.0900	374,275	11.37	11.11	11.26	15.96	8.440	52,673,823						
stockpickr	pby	-0.80%	$11.17 -0.09 | -0.80%	11.19	-0.09	374.28k	11.37	11.11	11.26	15.96	8.44							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	-0.80%	11.17		-0.09													
streetinsider-com	pby	0.8%	11.17	$11.19	-0.09	374,275	$11.37	$11.11	$11.26	$15.96	$8.44		15.96				$0.70	
thecramerreport	pby		11.24	11.19	-0.02	84320	11.31	11.13										
thestree	pby	-0.8%	$11.17	11.19	-0.09	374275	11.37	11.11	11.26	-15.96	8.44	5.2673823e7		6.08909394e8				
tickerspy	pby	-0.80%	$11.17	11.19	-0.09	374,275	11.37	11.11	11.26	15.96	8.44		15.9	592.6m	1.07%	$0.03		
tmx-quotemedia	pby	-0.80%	11.170	11.190	-0.090	374,275	11.370	11.110	11.260	15.960	8.440	52,673,823	16.10	588,366,603	1.066	0.030 usd	0.70	
updown	pby	-0.80%	$11.17	$11.19	-$0.09	374,150	$11.37	$11.11	$11.26	$15.96	$8.44		16.04	$593m				
wallstreetsurvivor	pby	-0.80%	11.17	11.19	-0.09	374,150	11.37	11.11		15.96	8.82		16.10	$593m	1.10%	0.12 -	0.69	
yahoo-finance	pby	0.80%	11.17	11.19	0.09	374,275	11.37	11.11	11.26	15.96	8.44		16.10	588.36m	1.00%	0.12	0.69	
ycharts-com	pby	-3.37%	11.17		-0.39					15.96	8.44		16.19	587.88m	1.14%		0.69	
zacks	pby	(-0.80%)	11.17		-0.09	vol.  374,075	11.37	11.11		15.96	8.44		19.75	593.11 m	1.07	0.12	.57	
advfn	dar	1.44	17.65	17.4	0.25	1422401	17.78	17.15										
barchart	dar	+1.44%	17.65	17.40	+0.25	1,422,825	17.78	17.15	17.40	19.62	7.21		19.21	$2.06 b			+0.83	
barrons	dar	1.44%	17.65	17.40	+0.25	1.422m	17.78	17.15				83.24 million		$1.47 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	1.437%	17.650	17.400	0.250	1,422,401	17.780	17.150		19.62	7.21	116.997mil	18.978	2,064.998mil			0.930	
boston-com	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
bostonmerchant	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
business-insider	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
chron	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
cio-com	dar	+1.44%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063	21.27	2b				
cnn-money	dar	+1.44%today&rsquo;s change	17.65data as of 4:03pm et	17.40	+0.25	1,422,401	17.78	17.15	17.40				21.3	$2.1b				
easystockalterts	dar	1.44%	17.65	17.40	+0.25	1422401	17.78	17.15	17.40	19.62	7.21		21.27				0.83	
eresearch-fidelity-com	dar	1.44%	17.6500	17.4000	0.2500	1,422,401	17.7800	17.1500	17.4000	19.6190	7.2100	116,997,000	20.96	$2.04b				
finance-abc7-com	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
finance-abc7chicago-com	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
financial-content	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
finapps-forbes-com	dar	1.4%	$17.65	17.40	0.25	1,422,401	17.78	17.15	17.40	19.61	7.21	117 mil	21.3	2 bil	0.0	0.00	0.83	
finviz	dar	1.44%	17.65			1,422,401			17.40	-10.04%	144.80%	117.00m	21.52	2.07b			0.82	
fool	dar	+1.44%	$17.65	$17.40	0.25	1,422,401	$17.78	$17.15	$17.40	$19.62	$7.21		21.10	$2.06b				
foxbusiness	dar		$17.65		+0.25	1,422,401			$17.40									
google-finance	dar	(1.44%)	17.65	17.40	+0.25	1.42m	17.78	17.15		19.62	7.21	117.00m	21.54	2.06b			0.82	
howthemarketworks	dar	1.437%	17.65	17.4	0.25	1,422,401	17.78	17.15	17.4									
hpcwire	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
insidestocks	dar	+1.44%	17.65	17.40	+0.25	1421977	17.78	17.15					price earnings ratio: 18.98					
investopedia	dar	+1.44 %	$17.65	17.40	+0.25				17.40									
investorguide	dar	+1.44%	17.65	17.27	+0.25		17.78	17.15		19.10	7.00		19.68	2.065b			0.884	
marketintellisearch	dar	1.44 %	$17.65	$17.40	0.25	1352.10k	$17.78	$17.15	$17.40			117.00m	21.22	2.04b	0.0 %		0.82	
marketwatch	dar	+1.44%	$17.65	open: 17.40	+0.25	5,320	$17.78	$17.15	$17.40	$19.62	$7.21		24.29	$1.47b			0.73	
minyanville	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
msn-money	dar	+1.44%	17.65	17.40	+0.25	1.42 mil	17.78	17.15	17.40	19.62	7.21	117.00 mil	21.52	2.04 bil			0.82	
nasdaq-com	dar	1.44%	$ 17.65		0.25	1,422,401	$ 17.78	$ 17.15	$ 17.40	$ 19.619	$ 7.21	116,997,000	21.27	$ 2,064,997,050			$ 0.83	
optimum	dar	+1.44%	17.65 ( 4:15 pm edt)	17.40	+0.25	1,422,401	17.78	17.15	17.40	19.62	7.21	117.00m	21.3	2.1b			0.83	
paidcontent	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
pc-quote	dar	1.44%	17.65	17.4	0.25	1,422,401	17.78	17.15	17.4	19.62	7.21	115,339,819	21.21951	2,035,748,000				
personal-wealth-biz	dar	+1.44%	17.65	17.40		1,422,401	17.78	17.15	17.40	19.10	7.00		19.68			0.00	0.884	
predictwallstreet	dar	+1.44%	17.65		+0.25	1,422,401												
raymond-james	dar	1.44	17.65	17.40	0.25	1,422,401	17.78	17.15	17.65	19.62	7.21		21.27				0.83	
renewable-energy-world	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
screamingmedia	dar	+1.44%	$	open: 17.40	+0.25	5,320	$17.78	$17.15	$17.40	$19.62	$7.21		24.29	$1.47b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	+1.44%	last trade: 17.65		change: 0.250								p/e ratio: 19.68					
smartmoney	dar	(1.44%)	17.65	$17.40	0.25	1,422,401	$17.78	$17.15	$17.40	$19.62	$7.21			2,035,700	0.00%	$0.00		
stocknod	dar	+1.437%	17.65 usd	17.40	+0.2500	1,422,401	17.78	17.15	17.40	18.91	7.210	116,997,063						
stockpickr	dar	1.44%	$17.65 0.25 | 1.44%	17.46	0.25	1.42m	17.78	17.15	17.40	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	1.38%	17.64		+0.24													
streetinsider-com	dar	1.44%	17.65	$17.40	+0.25	1,422,401	$17.78	$17.15	$17.40	$19.62	$7.21		21.27				$0.83	
thecramerreport	dar		17.65	17.40	+0.25	1422401	17.78	17.15										
thestree	dar	1.44%	$17.65	17.46	0.25	1422401	17.78	17.15	17.4	-19.62	7.21	1.16997063e8		2.045108661e9				
tickerspy	dar	1.44%	$17.65	17.40	+0.25	1,422,401	17.78	17.15	17.40	19.62	7.21		21.2	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	1.44%	17.650	17.400	0.250	1,422,401	17.780	17.150	17.400	19.619	7.210	116,997,063	21.00	2,064,998,162			0.83	
updown	dar	1.44%	$17.65	$17.40	$0.25	1,416,777	$17.78	$17.15	$17.40	$19.62	$7.21		19.61	$2.03b				
wallstreetsurvivor	dar	1.44%	17.65	17.40	0.25	1,422,401	17.78	17.15		19.62	7.21		21.00	$2b			0.53	
yahoo-finance	dar	1.44%	17.65	17.40	0.25	1,422,401	17.78	17.15	17.40	19.62	7.21		19.97	2.06b			0.88	
ycharts-com	dar	+1.38%	17.64		+0.24					19.62	7.21		21.51	2.06b	0.00%		0.82	
zacks	dar	(1.44%)	17.65		0.25	vol.  1,418,701	17.78	17.15		19.62	7.21		19.12	2.04 b	0.00	0.00	.91	
advfn	vci	0.73	30.27	29.88	0.22	282709	30.6	29.88										
barchart	vci	+0.73%	30.27	29.88	+0.22	282,709	30.60	29.88	30.05	37.44	25.70		15.04	$1.53 b			+1.61	
barrons	vci	0.73%	30.27	29.88	+0.22	282,709	30.60	29.88				51.96 million		$1.52 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	0.732%	30.270	29.880	0.220	282,709	30.600	29.880		37.44	25.70	49.135mil	14.766	1,487.318mil			2.050	
boston-com	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
bostonmerchant	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
business-insider	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
chron	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
cio-com	vci	+0.73%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044	18.57	1b				
cnn-money	vci	+0.73%today&rsquo;s change	30.27data as of 4:02pm et	29.88	+0.22	282,709	30.60	29.88	30.05				18.6	$1.5b				
easystockalterts	vci	0.74%	30.27	29.88	+0.22	282709	30.60	29.88	30.05	37.44	25.70		18.57				1.63	
eresearch-fidelity-com	vci	0.73%	30.2700	29.8800	0.2200	282,709	30.6000	29.8800	30.0500	37.4400	25.7000	49,135,000	18.66	$1.48b				
finance-abc7-com	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
financial-content	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
finapps-forbes-com	vci	0.7%	$30.27	29.88	0.22	282,709	30.60	29.88	30.05	37.44	25.70	49 mil	18.8	1 bil	0.0	0.00	1.61	
finviz	vci	0.73%	30.27			282,709			30.05	-19.15%	17.78%	49.14m	18.66	1.48b			1.61	
fool	vci	+0.73%	$30.27	$29.88	0.22	282,709	$30.60	$29.88	$30.05	$37.44	$25.70		18.90	$1.49b				
foxbusiness	vci		$30.27		+0.22	282,709			$30.05									
google-finance	vci	(0.73%)	30.27	29.88	+0.22	282,709.00	30.60	29.88		37.44	25.70	49.14m	18.77	1.49b			1.61	
howthemarketworks	vci	0.732%	30.27	29.88	0.22	282,709	30.6	29.88	30.05									
hpcwire	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
insidestocks	vci	+0.73%	30.27	29.88	+0.22	282709	30.60	29.88					price earnings ratio: 14.77					
investopedia	vci	+0.73 %	$30.27	29.88	+0.22				30.05									
investorguide	vci	+0.73%	30.27	29.88	+0.22		30.38			38.43	25.70		18.61	1.487b			1.615	
marketintellisearch	vci	0.73 %	$30.27	$29.88	0.22	264.50k	$30.60	$29.88	$30.05						%			
marketwatch	vci	+0.73%	$30.27	open: 29.88	+0.22	282,709	$30.60	$29.88	$30.05	$37.44	$25.70		18.79	$1.52b			1.61	
minyanville	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
msn-money	vci	+0.73%	30.27	29.88	+0.22	282,709	30.60	29.88	30.05	37.44	25.70	49.14 mil	19.28	1.48 bil			1.61	
nasdaq-com	vci	0.73%	$ 30.27		0.22	282,709	$ 30.60	$ 29.88	$ 30.05	$ 37.44	$ 25.70	49,135,000	18.8	$ 1,487,316,450			$ 1.61	
optimum	vci	+0.73%	30.27 ( 4:02 pm edt)	29.88	+0.22	282,709	30.60	29.88	30.05	37.44	25.70	49.14m	18.6	1.5b			1.63	
paidcontent	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
pc-quote	vci	0.73%	30.27	29.88	0.22	282,709	30.6	29.88	30.05	37.44	25.70	48,777,892	19.14013	1,476,507,000				
personal-wealth-biz	vci	+0.73%	30.27	29.88		282,709	30.60	29.88	30.05	38.43	25.70		18.61			0.00	1.615	
predictwallstreet	vci	+0.73%	30.27		+0.22	282,709												
raymond-james	vci	0.73	30.27	29.88	0.22	282,709	30.60	29.88	30.27	37.44	25.70		17.70				1.71	
renewable-energy-world	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
screamingmedia	vci	+0.73%	$	open: 29.88	+0.22	282,709	$30.60	$29.88	$30.05	$37.44	$25.70		18.79	$1.52b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	+0.73%	last trade: 30.27		change: 0.220								p/e ratio: 18.61					
smartmoney	vci	(0.73%)	30.27	$29.88	0.22	282,709	$30.60	$29.88	$30.05	$37.44	$25.70			1,476,500	0.00%	$0.00		
stocknod	vci	+0.7321%	30.27 usd	29.88	+0.2200	282,709	30.60	29.88	30.05	37.44	25.70	49,135,044						
stockpickr	vci	0.73%	$30.27 0.22 | 0.73%	29.96	0.22	282.71k	30.60	29.88	30.05	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	0.83%	30.30		+0.25													
streetinsider-com	vci	0.73%	30.27	$29.88	+0.22	282,709	$30.60	$29.88	$30.05	$37.44	$25.70		18.57				$1.63	
thecramerreport	vci		30.27	29.88	+0.22	282709	30.60	29.88										
thestree	vci	0.73%	$30.27	29.96	0.22	282709	30.6	29.88	30.05	-37.44	25.7	4.9135044e7		1.515324757e9				
tickerspy	vci	0.73%	$30.27	29.88	+0.22	282,709	30.60	29.88	30.05	37.44	25.70		19.1	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	0.73%	30.270	29.880	0.220	282,709	30.600	29.880	30.050	37.440	25.700	49,135,044	18.40	1,487,317,782			1.63	
updown	vci	0.73%	$30.27	$29.88	$0.22	282,709	$30.60	$29.88	$30.05	$37.44	$25.70		17.61	$1.47b				
wallstreetsurvivor	vci	0.73%	30.27	29.88	0.22	282,709	30.60	29.88		37.44	25.70		18.40	$1b			7.42	
yahoo-finance	vci	0.73%	30.27	29.88	0.22	282,709	30.60	29.88	30.05	37.44	25.70		18.74	1.49b			1.62	
ycharts-com	vci	+0.83%	30.30		+0.25					37.44	25.70		19.30	1.53b	0.00%		1.57	
zacks	vci	(0.73%)	30.27		0.22	vol.  282,709	30.60	29.88		37.44	25.70		14.66	1.48 b	0.00	0.00	2.05	
advfn	kirk	-3.28	11.49	11.86	-0.39	185803	11.95	11.41										
barchart	kirk	-3.28%	11.49	11.86	-0.39	187,281	11.95	11.41	11.88	18.70	10.62		11.28	$228.88 m			+1.12	
barrons	kirk	3.28%	11.49	11.86	-0.39	185,803	11.95	11.41				20.58 million		$242.60 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-3.283%	11.490	11.860	-0.390	185,803	11.950	11.410		18.70	10.62	19.918mil	10.259	228.856mil			1.120	
boston-com	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
bostonmerchant	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
business-insider	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
chron	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
cio-com	kirk	-3.28%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819	10.35	229m				
cnn-money	kirk	-3.28%	11.49	11.86	-0.39	185,803	11.95	11.41	11.88				10.4	$228.9m				
easystockalterts	kirk	-3.29%	11.49	11.86	-0.39	185803	11.95	11.41	11.88	18.70	10.62		10.35				1.11	
eresearch-fidelity-com	kirk	-3.28%	11.4900	11.8600	-0.3900	185,803	11.9500	11.4100	11.8800	18.7000	10.6200	19,918,000	10.61	$236.63m				
finance-abc7-com	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
financial-content	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-3.3%	$11.49	11.86	-0.39	185,803	11.95	11.41	11.88	18.70	10.62	20 mil	10.3	229 mil	0.0	0.00	1.12	
finviz	kirk	-3.28%	11.49			185,803			11.88	-38.56%	8.19%	19.92m	10.26	228.88m			1.12	
fool	kirk	-3.28%	$11.49	$11.86	-0.39	185,803	$11.95	$11.41	$11.88	$18.70	$10.62		11.00	$228.86m				
foxbusiness	kirk		$11.49		-0.39	185,803			$11.88									
google-finance	kirk	(-3.28%)	11.49	11.86	-0.39	185,803.00	11.95	11.41		18.70	10.62	19.92m	10.24	228.86m			1.12	
howthemarketworks	kirk	-3.283%	11.49	11.86	-0.39	185,803	11.95	11.41	11.88									
hpcwire	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
insidestocks	kirk	-3.28%	11.49	11.86	-0.39	185800	11.95	11.41					price earnings ratio: 10.64					
investopedia	kirk	-3.28 %	$11.49	11.86	-0.39				11.88									
investorguide	kirk	-3.28%	11.49	11.91	-0.39		11.95	11.41		22.30	10.62		10.71	228.8m			1.109	
marketintellisearch	kirk	-3.28 %	$11.49	$11.91	-0.39	183.50k	$11.95	$11.70	$11.88			19.92m	10.61	0.24b	0.0 %		1.12	
marketwatch	kirk	-3.28%	$11.88	open: 11.86	-0.39	200	$11.95	$11.41	$11.88	$18.70	$10.62		10.28	$242.60m			1.12	
minyanville	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
msn-money	kirk	-3.28%	11.49	11.86	-0.39	185,803	11.95	11.41	11.88	18.70	10.62	19.92 mil	10.35	236.62 mil			1.12	
nasdaq-com	kirk	3.28%	$ 11.49	$ 11.86	0.39	185,803	$ 11.95	$ 11.41	$ 11.88	$ 18.70	$ 10.62	19,918,000	10.26	$ 228,857,820			$ 1.12	
optimum	kirk	-3.28%	11.49 ( 4:30 pm edt)	11.86	-0.39	185,803	11.95	11.41	11.88	18.70	10.62	19.92m	10.4	228.9m			1.11	
paidcontent	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
pc-quote	kirk	-3.28%	11.49	11.86	-0.39	185,803	11.95	11.41	11.88	18.70	10.62	20,594,064	10.7027	236,626,000				
personal-wealth-biz	kirk	-3.28%	11.49	11.91	-0.39	185,803	11.95	11.41	11.88	22.30	10.62		10.71			0.00	1.109	
predictwallstreet	kirk	-3.28%	11.88		-0.39	185,803												
raymond-james	kirk	-3.28	11.49	11.86	-0.39	185,803	11.95	11.41	11.49	18.70	10.62		9.99				1.15	
renewable-energy-world	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
screamingmedia	kirk	-3.28%	$	open: 11.86	-0.39	200	$11.95	$11.41	$11.88	$18.70	$10.62		10.28	$242.60m			1.12	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-3.28%	last trade: 11.49		change: -0.390								p/e ratio: 10.71					
smartmoney	kirk	(-3.28%)	11.49	$11.86	-0.39	185,803	$11.95	$11.41	$11.88	$18.70	$10.62			236,600	0.00%	$0.00		
stocknod	kirk	-3.283%	11.49 usd	11.86	-0.3900	185,803	11.95	11.41	11.88	18.70	10.62	19,917,819						
stockpickr	kirk	-3.28%	$11.49 -0.39 | -3.28%	11.86	-0.39	185.80k	11.95	11.41	11.88	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	-3.28%	11.49		-0.39													
streetinsider-com	kirk	3.28%	11.49	$11.86	-0.39	185,803	$11.95	$11.41	$11.88	$18.70	$10.62		10.35				$1.11	
thecramerreport	kirk		11.49	11.91	-0.39	185803	11.95	11.41										
thestree	kirk	-3.28%	$11.49	11.86	-0.39	185803	11.95	11.41	11.88	-18.7	10.62	1.9917819e7		2.42599035e8				
tickerspy	kirk	-3.28%	$11.49	11.86	-0.39	185,803	11.95	11.41	11.88	18.70	10.62		10.7	236.6m	0.00%	$0.00		
tmx-quotemedia	kirk	-3.28%	11.490	11.860	-0.390	185,803	11.950	11.410	11.880	18.700	10.620	19,917,819	10.70	228,855,740			1.11	
updown	kirk	-3.28%	$11.49	$11.86	-$0.39	185,403	$11.95	$11.41	$11.88	$18.70	$10.62		10.24	$237m				
wallstreetsurvivor	kirk	-3.28%	11.49	11.86	-0.39	185,803	11.95	11.41		18.47	10.62		10.70	$237m			1.28	
yahoo-finance	kirk	3.28%	11.49	11.91	0.39	185,803	11.95	11.41	11.88	18.70	10.62		10.36	228.85m			1.11	
ycharts-com	kirk	-3.28%	11.49		-0.39					18.70	10.62		10.35	228.88m	0.00%		1.11	
zacks	kirk	(-3.28%)	11.49		-0.39	vol.  185,803	11.95	11.41		18.70	10.62		11	236.63 m	0.00	0.00	1.08	
advfn	bamm	-2.69	3.25	3.35	-0.09	87402	3.375	3.17										
barchart	bamm	-2.69%	3.25	3.35	-0.09	87,416	3.37	3.17	3.34	6.87	3.15		14.61	$51.16 m	5.95%	$0.20	+0.23	
barrons	bamm	2.69%	3.25	3.35	-0.09	87,402	3.375	3.17				15.62 million		$52.89 million	6.15%	$0.05		
bloomberg	bamm	-2.695%	3.250	3.350	-0.090	87,402	3.375	3.170		7.07	3.15	15.741mil	14.130	51.158mil	4.615	0.050 regular cash	0.230	
boston-com	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
bostonmerchant	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
business-insider	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
chron	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
cio-com	bamm	-2.69%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910	14.77	51m	6	0.2		
cnn-money	bamm	-2.69%today&rsquo;s change	3.25data as of 4:00pm et	3.35	-0.09	87,402	3.38	3.17	3.34				14.8	$51.2m	6.15%			
easystockalterts	bamm	-2.69%	3.25	3.35	-0.09	87402	3.38	3.17	3.34	7.07	3.15		14.77				0.22	
eresearch-fidelity-com	bamm	-2.69%	3.2500	3.3500	-0.0900	87,402	3.3750	3.1700	3.3400	7.0700	3.1500	15,741,000	14.52	$52.57m	5.99%	$0.050000		
finance-abc7-com	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
financial-content	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	-2.7%	$3.25	3.35	-0.09	87,402	3.38	3.17	3.34	7.07	3.15	16 mil		51 mil	6.2	0.20		
finviz	bamm	-2.69%	3.25			87,402			3.34	-52.69%	3.17%	15.74m	14.77	51.16m		0.20	0.22	
fool	bamm	-2.69%	$3.25	$3.35	-0.09	87,402	$3.38	$3.17	$3.34	$7.07	$3.15		15.30	$51.16m	3.10%	0.20		
foxbusiness	bamm		$3.25		-0.09	87,402			$3.34									
google-finance	bamm	(-2.69%)	3.25	3.35	-0.09	87,402.00	3.38	3.17		7.07	3.15	15.74m	14.55	51.16m	6.15	0.05	0.22	
howthemarketworks	bamm	-2.695%	3.25	3.35	-0.09	87,402	3.375	3.17	3.34									
hpcwire	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
insidestocks	bamm	-2.69%	3.25	3.35	-0.09	87400	3.38	3.17										
investopedia	bamm	-2.69 %	$3.25	3.35	-0.09				3.34									
investorguide	bamm	-2.69%	3.25	3.32	-0.09		3.375	3.17		7.36	3.77		15.25	51.2m			0.219	
marketintellisearch	bamm	-2.69 %	$3.25	$3.32	-0.09	86.60k	$3.35	$3.17	$3.34			15.74m	15.18	0.05b	5.99 %		0.22	
marketwatch	bamm	-2.69%	$3.25	open: 3.35	-0.09	610	$3.38	$3.17	$3.34	$7.07	$3.15		14.13	$52.10m	6.15%	0.05	0.23	
minyanville	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
msn-money	bamm	-2.69%	3.25	3.35	-0.09	87,402	3.38	3.17	3.34	7.07	3.15	15.74 mil	14.77	52.57 mil	5.99%	0.20	0.22	
nasdaq-com	bamm	2.69%	$ 3.25	$ 3.35	0.09	87,402	$ 3.375	$ 3.17	$ 3.34	$ 7.07	$ 3.15	15,741,000	14.13	$ 51,158,250	5.99 %	$0.200000	$ 0.23	
optimum	bamm	-2.69%	3.25 ( 4:30 pm edt)	3.35	-0.09	87,402	3.38	3.17	3.34	7.07	3.15	15.74m	14.8	51.2m	6.15	0.20	0.22	
paidcontent	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
pc-quote	bamm	-2.69%	3.25	3.35	-0.09	87,402	3.375	3.17	3.34	7.07	3.15	16,176,892	15.18182	52,575,000		0.05		
personal-wealth-biz	bamm	-2.69%	3.25	3.32	-0.09	87,402	3.375	3.17	3.34	7.36	3.77		15.25		5.99	0.20	0.219	
predictwallstreet	bamm	-2.69%	3.25		-0.09	87,402												
raymond-james	bamm	-2.69	3.25	3.35	-0.09	87,402	3.38	3.17	3.25	7.07	3.15		14.13				0.23	
renewable-energy-world	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
screamingmedia	bamm	-2.69%	$	open: 3.35	-0.09	610	$3.38	$3.17	$3.34	$7.07	$3.15		14.13	$52.89m	6.15%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-2.69%	last trade: 3.25		change: -0.090								p/e ratio: 15.25					
smartmoney	bamm	(-2.69%)	3.25	$3.35	-0.09	87,402	$3.38	$3.17	$3.34	$7.07	$3.15			52,600	5.99%	$0.05		
stocknod	bamm	-2.695%	3.250 usd	3.350	-0.0900	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910						
stockpickr	bamm	-2.69%	$3.25 -0.09 | -2.69%	3.35	-0.09	87.40k	3.38	3.17	3.34	7.07	3.15							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	-1.20%	3.30		-0.04													
streetinsider-com	bamm	2.69%	3.25	$3.35	-0.09	87,402	$3.38	$3.17	$3.34	$7.07	$3.15		14.77				$0.22	
thecramerreport	bamm		3.25	3.32	-0.09	87402	3.375	3.17										
thestree	bamm	-2.69%	$3.25	3.35	-0.09	87402	3.38	3.17	3.34	-7.07	3.15	1.574091e7		5.2889458e7				
tickerspy	bamm	-2.69%	$3.25	3.35	-0.09	87,402	3.38	3.17	3.34	7.07	3.15		15.2	52.5m	5.99%	$0.05		
tmx-quotemedia	bamm	-2.69%	3.250	3.350	-0.090	87,402	3.375	3.170	3.340	7.070	3.150	15,740,910	15.20	51,157,958	6.154	0.050 usd	0.22	
updown	bamm	-2.69%	$3.25	$3.35	-$0.09	87,402	$3.38	$3.17	$3.34	$7.07	$3.15		15.21	$53m				
wallstreetsurvivor	bamm	-2.69%	3.25	3.35	-0.09	87,402	3.38	3.17		6.94	3.15		15.20	$53m	6.00%	0.30 -	0.57	
yahoo-finance	bamm	2.69%	3.25	3.32	0.09	87,402	3.38	3.17	3.34	7.07	3.15		14.84	51.16m	6.00%	0.20	0.22	
ycharts-com	bamm	-1.20%	3.30		-0.04					7.07	3.15		15.00	51.94m	5.97%		0.22	
zacks	bamm	(-2.69%)	3.25		-0.09	vol.  87,402	3.38	3.17		7.07	3.15		14.52	52.58 m	5.99	0.20	.23	
advfn	fast	-4.22	34.48	35.73	-1.52	5131685	35.99	34.4										
barchart	fast	-4.22%	34.48	35.73	-1.52	4,750,091	35.99	34.40	36.00	36.80	21.88		35.56	$10.17 b	0.71%	$0.26	+1.02	
barrons	fast	4.22%	34.48	35.73	-1.52	5.130m	35.99	34.40				294.86 million		$10.80 billion	1.51%	$0.13		
bloomberg	fast	-4.222%	34.480	35.730	-1.520	5,131,685	35.990	34.400		36.80	22.14	294.861mil	32.376	10,166.820mil	2.320	0.130 regular cash	1.065	
boston-com	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
bostonmerchant	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
business-insider	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
chron	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
cio-com	fast	-4.22%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424	35.18	10b	1.4	0.52		
cnn-money	fast	-4.22%	34.48	35.73	-1.52	5,131,685	35.99	34.40	36.00				35.2	$10.2b	1.51%			
easystockalterts	fast	-4.25%	34.48	35.73	-1.52	5129480	35.99	34.40	36.00	69.75	30.93		35.18				0.98	
eresearch-fidelity-com	fast	-4.22%	34.4800	35.7300	-1.5200	5,131,685	35.9900	34.4000	36.0000	36.8000	22.3200	294,861,000	36.73	$10.61b	1.44%	$0.130000		
finance-abc7-com	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
financial-content	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
finapps-forbes-com	fast	-4.2%	$34.48	35.73	-1.52	5,131,685	35.99	34.40	36.00	36.80	22.32	295 mil	32.4	10 bil	1.5	0.52	1.07	
finviz	fast	-4.22%	34.48			5,130,870			36.00	-6.30%	56.31%	294.86m	36.73	10.61b		0.52	0.98	
fool	fast	-4.22%	$34.48	$35.73	-1.52	5,131,170	$35.99	$34.40	$36.00	$36.80	$22.32		37.40	$10.17b	1.90%	0.26		
foxbusiness	fast		$34.48		-1.52	5,133,385			$36.00									
google-finance	fast	(-4.22%)	34.48	35.73	-1.52	5.13m	35.99	34.40		36.80	22.32	294.86m	35.23	10.17b	1.51	0.13	0.98	
howthemarketworks	fast	-4.222%	34.48	35.73	-1.52	5,129,995	35.99	34.4	36									
hpcwire	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
insidestocks	fast	-4.22%	34.48	35.73	-1.52	4645950	35.99	34.40					price earnings ratio: 35.18					
investopedia	fast	-4.14 %	$34.51	35.73	-1.49				36.00									
investorguide	fast	-4.22%	34.48		-1.52			34.40		34.875	22.32		36.73	10.167b			0.98	
marketintellisearch	fast	-4.17 %	$34.50	$35.66	-1.50	5084.10k	$35.99	$34.40	$36.00			294.86m	36.73	10.61b	1.44 %		0.98	
marketwatch	fast	-4.22%	$34.48	open: 35.73	-1.52	2,467	$35.99	$34.40	$36.00	$36.80	$22.32		35.26	$10.80b	1.51%	0.13	0.98	
minyanville	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
msn-money	fast	-4.22%	34.48	35.73	-1.52	5.13 mil	35.99	34.40	36.00	36.80	22.32	294.86 mil	35.18	10.62 bil	1.44%	0.52	0.98	
nasdaq-com	fast	4.22%	$ 34.48	$ 35.66	1.52	5,131,685	$ 35.99	$ 34.40	$ 36	$ 36.80	$ 22.32	294,861,000	33.48	$ 10,166,807,280			$ 1.03	
optimum	fast	-4.22%	34.48 ( 4:00 pm edt)	35.73	-1.52	5,022,415	35.99	34.40	36.00	69.75	30.93	294.86m	35.2	10.2b	1.51	0.52	0.98	
paidcontent	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
pc-quote	fast	-4.22%	34.48	35.73	-1.52	5,133,654	35.99	34.4	36.0	36.80	22.32	307,860,557	36.73469	10,615,032,000		0.13		
personal-wealth-biz	fast	-4.22%	34.48	35.85	-1.52	5,133,085	35.99	34.40	36.00	34.875	22.32		36.73		1.64	0.59	0.98	
predictwallstreet	fast	-3.67%	34.68		-1.32	3,818,083												
raymond-james	fast	-4.22	34.48	35.73	-1.52	5,131,685	35.99	34.40	34.48	36.80	22.32		17.59				1.96	
renewable-energy-world	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
screamingmedia	fast	-4.22%	$	open: 35.73	-1.52	3,042	$35.99	$34.40	$36.00	$36.80	$22.32		35.26	$10.80b	1.51%	0.13	0.98	
scroli	fast	-4.22%	fast 34.48	35.73	-1.52	4,669,244	35.99	34.40	36.00	36.80	22.32		35.23				0.98	
simple-stock-quotes	fast	-4.22%	last trade: 34.48		change: -1.520								p/e ratio: 36.73					
smartmoney	fast	(-4.22%)	34.48	$35.73	-1.52	5,131,685	$35.99	$34.40	$36.00	$36.80	$22.32			10,615,000	1.44%	$0.13		
stocknod	fast	-4.222%	34.48 usd	35.73	-1.520	5,129,995	35.99	34.40	36.00	69.75	30.93	294,861,424						
stockpickr	fast	-4.22%	$34.48 -1.52 | -4.22%	35.73	-1.52	5.13m	35.99	34.40	36.00	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	-4.22%	34.48		-1.52													
streetinsider-com	fast	4.22%	34.48	$35.73	-1.52	5,129,480	$35.99	$34.40	$36.00	$69.75	$30.93		35.18				$0.98	
thecramerreport	fast		34.48	35.85	-1.52	5131385	35.99	34.40										
thestree	fast	-4.22%	$34.48	35.73	-1.52	5130359	35.99	34.4	36.0	-36.8	22.32	2.94861424e8		1.0800773961e10				
tickerspy	fast	-4.22%	$34.48	35.73	-1.52	5,130,359	35.99	34.40	36.00	36.80	22.32		36.7	10.6b	0.72%	$0.13		
tmx-quotemedia	fast	-4.22%	34.480	35.730	-1.520	5,133,385	35.990	34.400	36.000	36.800	22.320	294,861,424	36.70	10,166,821,900	1.444	0.130 usd	0.98	
updown	fast	-4.22%	$34.48	$35.66	-$1.52	5,130,359	$35.99	$34.40	$36.00	$36.80	$22.32		36.75	$10.61b				
wallstreetsurvivor	fast	-4.22%	34.48	35.73	-1.52	5,129,480	35.99	34.40		36.80	22.32		36.70	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	4.22%	34.48	35.85	1.52	5,131,385	35.99	34.40	36.00	36.80	22.32		35.18	10.17b	1.40%	0.52	0.98	
ycharts-com	fast	-5.84%	34.48		-2.14					36.80	22.32		35.18	10.17b	1.70%		0.98	
zacks	fast	(-4.22%)	34.48		-1.52	vol.  5,131,685	35.99	34.40		36.80	22.32		34.95	10.62 b	0.72	0.26	1.03	
advfn	kerx	-1.23	4.82	4.85	-0.06	493663	4.8908	4.805										
barchart	kerx	-1.23%	4.82	4.85	-0.06	496,438	4.89	4.80	4.88	5.91	3.40		0.00	$296.67 m			-0.38	
barrons	kerx	1.23%	4.82	4.85	-0.06	493,663	4.891	4.805				58.99 million		$341.25 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-1.230%	4.820	4.850	-0.060	493,663	4.891	4.805		5.91	3.40	69.079mil		332.963mil			-0.380	
boston-com	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
bostonmerchant	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
business-insider	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
chron	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
cio-com	kerx	-1.23%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487		333m				
cnn-money	kerx	-1.23%today&rsquo;s change	4.82data as of 4:00pm et	4.85	-0.06	493,663	4.89	4.81	4.88				nm	$333.0m				
easystockalterts	kerx	-1.24%	4.82	4.85	-0.06	493663	4.89	4.81	4.88	5.91	3.40						-0.37	
eresearch-fidelity-com	kerx	-1.23%	4.8200	4.8500	-0.0600	493,663	4.8908	4.8050	4.8800	5.9100	3.4000	69,079,000	nm	$337.11m				
finance-abc7-com	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
finance-abc7chicago-com	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
financial-content	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
finapps-forbes-com	kerx	-1.2%	$4.82	4.85	-0.06	493,663	4.89	4.80	4.88	5.91	3.40	69 mil		333 mil	0.0	0.00	-0.38	
finviz	kerx	-1.23%	4.82			493,663			4.88	-18.44%	41.76%	69.08m		337.11m			-0.38	
fool	kerx	-1.23%	$4.82	$4.85	-0.06	487,763	$4.89	$4.80	$4.88	$5.91	$3.40		0.00	$332.96m				
foxbusiness	kerx		$4.82		-0.06	493,763			$4.88									
google-finance	kerx	(-1.23%)	4.82	4.85	-0.06	493,663.00	4.89	4.80		5.91	3.40	69.08m		332.96m			-0.38	
howthemarketworks	kerx	-1.23%	4.82	4.85	-0.06	493,663	4.8908	4.805	4.88									
hpcwire	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
insidestocks	kerx	-1.23%	4.82	4.85	-0.06	493763	4.89	4.80										
investopedia	kerx	-1.23 %	$4.82	4.85	-0.06				4.88									
investorguide	kerx	-1.23%	4.82		-0.06		4.8908	4.805		5.91	3.03			333.0m			-0.371	
marketintellisearch	kerx	-1.23 %	$4.82	$4.86	-0.06	483.90k	$4.89	$4.80	$4.88			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	-1.23%	$4.84	open: 4.85	-0.06	5,900	$4.89	$4.81	$4.88	$5.91	$3.40			$341.25m				
minyanville	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
msn-money	kerx	-1.23%	4.82	4.85	-0.06	493,663	4.89	4.81	4.88	5.91	3.40	69.08 mil	-13.03	337.11 mil			-0.38	
nasdaq-com	kerx	1.23%	$ 4.82	$ 4.85	0.06	493,663	$ 4.8908	$ 4.805	$ 4.88	$ 5.91	$ 3.40	69,079,000		$ 332,960,780			$ -0.38	
optimum	kerx	-1.23%	4.82 ( 4:30 pm edt)	4.85	-0.06	493,663	4.89	4.80	4.88	5.91	3.40	69.08m		333.0m			-0.37	
paidcontent	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
pc-quote	kerx	-1.23%	4.82	4.85	-0.06	493,663	4.8908	4.805	4.88	5.91	3.40	69,938,900	-13.18919	337,106,000				
personal-wealth-biz	kerx	-1.23%	4.82	4.86	-0.06	493,763	4.8908	4.805	4.88	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	-1.23%	4.88		-0.06	493,663												
raymond-james	kerx	-1.23	4.82	4.85	-0.06	493,663	4.89	4.81	4.82	5.91	3.40						-0.38	
renewable-energy-world	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
screamingmedia	kerx	-1.23%	$	open: 4.85	-0.06	5,900	$4.89	$4.81	$4.88	$5.91	$3.40			$341.25m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-1.23%	last trade: 4.82		change: -0.060													
smartmoney	kerx	(-1.23%)	4.82	$4.85	-0.06	493,663	$4.89	$4.80	$4.88	$5.91	$3.40			337,100	0.00%	$0.00		
stocknod	kerx	-1.230%	4.820 usd	4.850	-0.0600	493,663	4.891	4.805	4.880	5.910	3.400	69,079,487						
stockpickr	kerx	-1.23%	$4.82 -0.06 | -1.23%	4.85	-0.06	493.66k	4.89	4.80	4.88	5.91	3.40							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	-1.02%	4.83		-0.05													
streetinsider-com	kerx	1.23%	4.82	$4.85	-0.06	493,663	$4.89	$4.81	$4.88	$5.91	$3.40						$-0.37	
thecramerreport	kerx		4.82	4.86	-0.06	493663	4.8908	4.805										
thestree	kerx	-1.23%	$4.82	4.85	-0.06	493663	4.89	4.8	4.88	-5.91	3.4	6.9079487e7		3.41252666e8				
tickerspy	kerx	-1.23%	$4.82	4.85	-0.06	493,663	4.89	4.80	4.88	5.91	3.40		-13.2	300.3m	0.00%	$0.00		
tmx-quotemedia	kerx	-1.23%	4.820	4.850	-0.060	493,763	4.891	4.805	4.880	5.910	3.400	69,079,487		332,963,127			-0.37	
updown	kerx	-1.23%	$4.82	$4.85	-$0.06	487,763	$4.89	$4.81	$4.88	$5.91	$3.40			$337m				
wallstreetsurvivor	kerx	-1.23%	4.82	4.85	-0.06	493,363	4.89	4.81		5.91	3.48			$337m			-0.34	
yahoo-finance	kerx	1.23%	4.82	4.86	0.06	493,663	4.89	4.81	4.88	5.91	3.40			332.96m			-0.37	
ycharts-com	kerx	-1.02%	4.83		-0.05					5.91	3.40			297.29m	0.00%		-0.37	
zacks	kerx	(-1.23%)	4.82		-0.06	vol.  493,663	4.89	4.81		5.91	3.40			337.11 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
bostonmerchant	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
business-insider	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
chron	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
cio-com	nal	+0.83%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	50.66	+0.00	340002	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
financial-content	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.72%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(0.83%)	12.20	12.02	+0.10	34,454.00	12.26	12.01		13.66	8.42	48.51m	36.54	591.81m	2.62	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
insidestocks	nal	+0.75%	14.78	14.77	+0.11	480900	14.85	14.70										
investorguide	nal		0.00															
marketintellisearch	nal	0.64 %	$23.53	$23.29	0.15	5637.50k	$23.80	$23.20	$23.38			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	+0.83%	$12.20	open: 12.02	+0.10	34,454	$12.26	$12.01	$12.10	$13.66	$8.42		33.98	$600.30m	2.62%	0.08	0.36	
minyanville	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	13.66	8.420	48,607,327						
screamingmedia	nal	+0.83%	$	open: 12.02	+0.10	34,448	$12.26	$12.01	$12.10	$13.66	$8.42		33.98	$600.30m	2.62%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	+0.8264%	12.20 cad	12.02	+0.1000	34,454	12.26	12.01	12.10	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	$50.66		340,002	$14.78	$14.78	$14.78	$16.10	$10.98		25.05				$0.59	
thecramerreport	nal		0.00															
thestree	nal	0.75%	$14.78	14.7	0.11	398163	14.85	14.7	14.67	-16.1	10.98	1.0500569e8		1.540433472e9				
tickerspy	nal	0.00%	$14.78	14.70	0.00	480,910	14.85	14.70	14.78	16.10	10.98		24.9		1.91%	$0.07		
tmx-quotemedia	nal	0.00%	14.780		0.00	0			14.780	16.100	11.010	105,005,690	24.90	1,551,984,098	1.894	0.070 usd	0.59	
updown	nal	0.00%	$14.78		$0.00	0			$14.78	$14.85	$14.70	105.00b	25.05	$1.54b				
wallstreetsurvivor	nal	-			-		- -											
ycharts-com	nal																	
zacks	nal	(0.83%)	12.20		0.10	vol.  34,454	12.26	12.01		13.66	8.42							
advfn	fdx	-1.05	94.08	94.7	-1.0	2958901	95.09	93.81										
barchart	fdx	-1.05%	94.08	94.70	-1.00	2,958,901	95.09	93.81	95.08	98.66	72.90		19.83	$29.70 b	0.53%	$0.52	+4.57	
barrons	fdx	1.05%	94.08	94.70	-1.00	2.958m	95.09	93.81				317.00 million		$30.80 billion	0.55%	$0.13		
bloomberg	fdx	-1.052%	94.080	94.700	-1.000	2,958,901	95.090	93.810		98.66	73.26	315.658mil	18.447	29,697.100mil	0.520	0.130 regular cash	5.100	
boston-com	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
bostonmerchant	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
business-insider	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
chron	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
cio-com	fdx	-1.05%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943	20.59	30b	0.5	0.52		
cnn-money	fdx	-1.05%	94.08	94.70	-1.00	2,957,922	95.09	93.81	95.08				20.6	$29.7b	0.55%			
easystockalterts	fdx	-1.06%	94.08	94.70	-1.00	2958901	95.09	93.81	95.08	98.66	73.26		20.59				4.57	
eresearch-fidelity-com	fdx	-1.05%	94.0800	94.7000	-1.0000	2,958,901	95.0900	93.8100	95.0800	98.6600	73.2600	315,658,000	20.81	$30.01b	0.55%	$0.130000		
finance-abc7-com	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
finance-abc7chicago-com	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
financial-content	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
finapps-forbes-com	fdx	-1.0%	$94.08	94.70	-1.00	2,958,901	95.09	93.81	95.08	98.66	73.26	316 mil	20.6	30 bil	0.6	0.52	4.57	
finviz	fdx	-1.05%	94.08			2,958,901			95.08	-4.64%	29.15%	315.66m	20.76	30.01b		0.52	4.58	
fool	fdx	-1.05%	$94.08	$94.70	-1.00	2,958,901	$95.09	$93.81	$95.08	$98.66	$73.26		21.30	$29.70b	0.50%	0.52		
foxbusiness	fdx		$94.08		-1.00	2,958,901			$95.08									
google-finance	fdx	(-1.05%)	94.08	94.70	-1.00	2.96m	95.09	93.81		98.66	73.26	317.00m	20.55	29.82b	0.55	0.13	4.58	
howthemarketworks	fdx	-1.052%	94.08	94.7	-1	2,957,794	95.09	93.81	95.08									
hpcwire	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
insidestocks	fdx	-1.05%	94.08	94.70	-1.00	2958294	95.09	93.81					price earnings ratio: 19.12					
investopedia	fdx	-1.05 %	$94.08	94.70	-1.00				95.08									
investorguide	fdx	-1.08%	94.05	96.75	-1.03			93.91		98.66	73.26		20.81	29.908b			4.57	
marketintellisearch	fdx	-1.05 %	$94.08	$94.65	-1.00	2836.90k	$95.09	$93.81	$95.08			315.66m	20.76	30.01b	0.55 %		4.58	
marketwatch	fdx	-1.05%	$94.36	open: 94.70	-1.00	98,614	$95.09	$93.81	$95.08	$98.66	$73.26		34.34	$30.80b	0.55%	0.13	2.74	
minyanville	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
msn-money	fdx	-1.05%	94.08	94.70	-1.00	2.96 mil	95.09	93.81	95.08	98.66	73.26	315.66 mil	19.20	30.01 bil	0.55%	0.52	4.58	
nasdaq-com	fdx	1.05%	$ 94.08		1	2,958,901	$ 95.09	$ 93.81	$ 95.08	$ 98.66	$ 73.26	315,658,000	20.59	$ 29,697,104,640	0.55 %	$0.520000	$ 4.57	
optimum	fdx	-1.05%	94.08 ( 4:15 pm edt)	94.70	-1.00	2,958,901	95.09	93.81	95.08	98.66	73.26	315.66m	20.6	29.7b	0.55	0.52	4.57	
paidcontent	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
pc-quote	fdx	-1.05%	94.08	94.7	-1.00	2,958,901	95.09	93.81	95.08	98.66	73.26	319,013,202	19.40408	30,012,762,000		0.13		
personal-wealth-biz	fdx	-1.05%	94.08	94.65	-1.00	2,958,901	95.09	93.81	95.08	98.66	73.26		20.81		0.52	0.49	4.57	
predictwallstreet	fdx	-1.05%	94.08		-1.00	2,958,901												
raymond-james	fdx	-1.05	94.08	94.70	-1.00	2,958,901	95.09	93.81	94.08	98.66	73.26		20.59				4.57	
renewable-energy-world	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
screamingmedia	fdx	-1.05%	$	open: 94.70	-1.00	98,614	$95.09	$93.81	$95.08	$98.66	$73.26		34.34	$30.80b	0.55%	0.13	2.74	
scroli	fdx	-1.05%	fdx 94.08	94.70	-1.00	2,526,156	95.09	93.81	95.08	98.66	73.26		20.55				4.58	
simple-stock-quotes	fdx	-1.05%	last trade: 94.08		change: -1.000								p/e ratio: 20.81					
smartmoney	fdx	(-1.05%)	94.08	$94.70	-1.00	2,958,901	$95.09	$93.81	$95.08	$98.66	$73.26			30,012,800	0.55%	$0.13		
stocknod	fdx	-1.052%	94.08 usd	94.70	-1.000	2,958,901	95.09	93.81	95.08	98.66	73.26	315,657,943						
stockpickr	fdx	-1.05%	$94.08 -1.00 | -1.05%	94.70	-1.00	2.96m	95.09	93.81	95.08	98.66	73.26							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	-1.06%	94.07		-1.01													
streetinsider-com	fdx	1.05%	94.08	$94.70	-1	2,958,901	$95.09	$93.81	$95.08	$98.66	$73.26		20.59				$4.57	
thecramerreport	fdx		95.08		0.00	0												
thestree	fdx	-1.05%	$94.08	94.7	-1.0	2958901	95.09	93.81	95.08	-98.66	73.26	3.15657943e8		3.0795588919e10				
tickerspy	fdx	-1.05%	$94.08	94.70	-1.00	2,958,901	95.09	93.81	95.08	98.66	73.26		19.4	30.0b	0.55%	$0.13		
tmx-quotemedia	fdx	-1.05%	94.080	94.700	-1.000	2,958,901	95.090	93.810	95.080	98.660	73.260	315,657,943	20.80	29,697,099,277	0.547	0.130 usd	4.57	
updown	fdx	-1.05%	$94.08	$94.70	-$1.00	2,860,459	$95.09	$93.81	$95.08	$98.66	$73.26		22.70	$30.01b				
wallstreetsurvivor	fdx	-1.05%	94.08	94.70	-1.00	2,957,794	95.09	93.81		98.66	77.25		20.80	$30b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	1.05%	94.08	94.65	1.00	2,958,901	95.09	93.81	95.08	98.66	73.26		20.59	29.92b	0.50%	0.52	4.57	
ycharts-com	fdx	-3.59%	94.07		-3.50					98.59	73.26		20.58	29.69b	0.62%		4.57	
zacks	fdx	(-1.05%)	94.08		-1.00	vol.  2,956,215	95.09	93.81		98.66	72.52		19.33	30.01 b	0.55	0.52	4.92	
advfn	tsra	-2.47	15.82	16.1	-0.4	518719	16.2	15.78										
barchart	tsra	-2.47%	15.82	16.10	-0.40	518,719	16.20	15.78	16.22	23.18	14.96		12.27	$807.45 m			+1.17	
barrons	tsra	2.47%	15.82	16.10	-0.40	518,719	16.20	15.78				50.45 million		$821.47 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-2.466%	15.820	16.100	-0.400	518,719	16.200	15.780		23.18	14.96	51.118mil	10.547	808.684mil			1.500	
boston-com	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
bostonmerchant	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
business-insider	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
chron	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
cio-com	tsra	-2.47%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822	13.52	809m				
cnn-money	tsra	-2.47%	15.82	16.10	-0.40	518,719	16.20	15.78	16.22				13.5	$808.7m				
easystockalterts	tsra	-2.48%	15.82	16.10	-0.40	518719	16.20	15.78	16.22	23.18	14.96		13.52				1.17	
eresearch-fidelity-com	tsra	-2.47%	15.8200	16.1000	-0.4000	518,719	16.2000	15.7800	16.2200	23.1799	14.9610	51,118,000	13.86	$829.13m				
finance-abc7-com	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
financial-content	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-2.5%	$15.82	16.10	-0.40	518,719	16.20	15.78	16.22	23.17	14.96	51 mil	13.5	809 mil	0.0	0.00	1.17	
finviz	tsra	-2.47%	15.82			518,719			16.22	-31.75%	5.75%	51.12m	13.64	808.72m			1.16	
fool	tsra	-2.47%	$15.82	$16.10	-0.40	517,719	$16.20	$15.78	$16.22	$23.18	$14.96		13.70	$808.68m				
foxbusiness	tsra		$15.82		-0.40	518,719			$16.22									
google-finance	tsra	(-2.47%)	15.82	16.10	-0.40	518,719.00	16.20	15.78		23.18	14.96	51.12m	13.65	808.68m			1.16	
howthemarketworks	tsra	-2.466%	15.82	16.1	-0.4	518,719	16.2	15.78	16.22									
hpcwire	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
insidestocks	tsra	-2.47%	15.82	16.10	-0.40	518700	16.20	15.78					price earnings ratio: 12.08					
investopedia	tsra	-2.47 %	$15.82	16.10	-0.40				16.22									
investorguide	tsra	-2.47%	15.82		-0.40		16.20	15.78		23.18	14.96		14.01	808.7m			1.158	
marketintellisearch	tsra	-2.47 %	$15.82	$15.96	-0.40	511.40k	$16.20	$15.78	$16.22			51.12m	13.98	0.83b	0.0 %		1.16	
marketwatch	tsra	-2.47%	$15.82	open: 16.10	-0.40	3,473	$16.20	$15.78	$16.22	$23.18	$14.96		13.81	$821.47m			1.15	
minyanville	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
msn-money	tsra	-2.47%	15.82	16.10	-0.40	518,719	16.20	15.78	16.22	23.18	14.96	51.12 mil	13.52	829.13 mil			1.16	
nasdaq-com	tsra	2.47%	$ 15.82	$ 16.10	0.40	518,719	$ 16.20	$ 15.78	$ 16.22	$ 23.1799	$ 14.961	51,118,000	13.52	$ 808,686,760			$ 1.17	
optimum	tsra	-2.47%	15.82 ( 4:30 pm edt)	16.10	-0.40	518,719	16.20	15.78	16.22	23.18	14.96	51.12m	13.5	808.7m			1.17	
paidcontent	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
pc-quote	tsra	-2.47%	15.82	16.1	-0.40	518,719	16.2	15.78	16.22	23.18	14.96	52,410,493	13.86325	829,134,000				
personal-wealth-biz	tsra	-2.47%	15.82	15.96	-0.40	518,719	16.20	15.78	16.22	23.18	14.96		14.01			0.00	1.158	
predictwallstreet	tsra	-2.47%	15.82		-0.40	518,719												
raymond-james	tsra	-2.47	15.82	16.10	-0.40	518,719	16.20	15.78	15.82	23.18	14.96		13.52				1.17	
renewable-energy-world	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
screamingmedia	tsra	-2.47%	$	open: 16.10	-0.40	3,473	$16.20	$15.78	$16.22	$23.18	$14.96		13.81	$821.47m			1.15	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-2.47%	last trade: 15.82		change: -0.400								p/e ratio: 14.01					
smartmoney	tsra	(-2.47%)	15.82	$16.10	-0.40	518,719	$16.20	$15.78	$16.22	$23.18	$14.96			829,100	0.00%	$0.00		
stocknod	tsra	-2.466%	15.82 usd	16.10	-0.4000	518,719	16.20	15.78	16.22	23.18	14.96	51,117,822						
stockpickr	tsra	-2.47%	$15.82 -0.40 | -2.47%	16.10	-0.40	518.72k	16.20	15.78	16.22	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	-2.47%	15.82		-0.40													
streetinsider-com	tsra	2.47%	15.82	$16.10	-0.4	518,719	$16.20	$15.78	$16.22	$23.18	$14.96		13.52				$1.17	
thecramerreport	tsra		15.82	15.96	-0.40	518719	16.20	15.78										
thestree	tsra	-2.47%	$15.82	16.1	-0.4	518719	16.2	15.78	16.22	-23.18	14.96	5.1117822e7		8.214634e8				
tickerspy	tsra	-2.47%	$15.82	16.10	-0.40	518,719	16.20	15.78	16.22	23.18	14.96		13.9	828.5m	0.00%	$0.00		
tmx-quotemedia	tsra	-2.47%	15.820	16.100	-0.400	518,719	16.200	15.780	16.220	23.180	14.961	51,117,822	13.90	808,683,944			1.17	
updown	tsra	-2.47%	$15.82	$16.10	-$0.40	515,246	$16.20	$15.78	$16.22	$23.18	$14.96		13.90	$829m				
wallstreetsurvivor	tsra	-2.47%	15.82	16.10	-0.40	518,719	16.20	15.78		23.18	14.96		13.90	$829m			1.14	
yahoo-finance	tsra	2.47%	15.82	15.96	0.40	518,719	16.20	15.78	16.22	23.18	14.96		13.66	808.67m			1.16	
ycharts-com	tsra	-2.47%	15.82		-0.40					23.18	14.96		13.64	807.45m	0.00%		1.16	
zacks	tsra	(-2.47%)	15.82		-0.40	vol.  518,719	16.20	15.78		23.18	14.96		12.38	829.13 m	0.00	0.00	1.31	
advfn	afce	1.39	16.75	16.47	0.23	102449	17.015	16.47										
barchart	afce	+1.39%	16.75	16.50	+0.23	106,778	17.01	16.47	16.52	17.57	8.62		18.76	$430.64 m			+0.95	
barrons	afce	1.39%	16.75	16.47	+0.23	102,449	17.015	16.47				25.50 million		$413.49 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	1.392%	16.750	16.470	0.230	102,449	17.015	16.470		17.57	8.62	24.760mil	18.611	414.737mil		12.000 special cash	0.900	
boston-com	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
bostonmerchant	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
business-insider	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
chron	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
cio-com	afce	+1.39%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413	17.82	415m				
cnn-money	afce	+1.39%	16.75	16.47	+0.23	102,449	17.02	16.47	16.52				17.8	$414.7m				
easystockalterts	afce	1.40%	16.75	16.47	+0.23	102449	17.02	16.47	16.52	17.57	8.62		17.82				0.94	
eresearch-fidelity-com	afce	1.39%	16.7500	16.4700	0.2300	102,449	17.0150	16.4700	16.5200	17.5700	8.6200	24,760,000	17.39	$409.04m				
finance-abc7-com	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
finance-abc7chicago-com	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
financial-content	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
finapps-forbes-com	afce	1.4%	$16.75	16.47	0.23	102,449	17.01	16.47	16.52	17.57	8.62	25 mil	17.6	415 mil	0.0	0.00	0.95	
finviz	afce	1.39%	16.75			102,449			16.52	-4.67%	94.32%	24.76m	17.63	414.73m			0.95	
fool	afce	+1.39%	$16.75	$16.47	0.23	102,449	$17.01	$16.47	$16.52	$17.57	$8.62		17.80	$414.74m				
foxbusiness	afce		$16.75		+0.23	102,449			$16.52									
google-finance	afce	(1.39%)	16.75	16.47	+0.23	102,449.00	17.01	16.47		17.57	8.62	24.76m	17.65	414.74m			0.95	
howthemarketworks	afce	1.392%	16.75	16.47	0.23	102,449	17.015	16.47	16.52									
hpcwire	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
insidestocks	afce	+1.39%	16.75	16.50	+0.23	102400	17.01	16.47					price earnings ratio: 18.82					
investopedia	afce	+1.39 %	$16.75	16.47	+0.23				16.52									
investorguide	afce	+1.39%	16.75		+0.23		17.015	16.47		16.11	8.56		17.39	414.7m			0.95	
marketintellisearch	afce	1.39 %	$16.75	$16.55	0.23	100.20k	$17.02	$16.47	$16.52			24.76m	17.39	0.41b	0.0 %		0.95	
marketwatch	afce	+1.39%	$16.87	open: 16.47	+0.23	2,186	$17.02	$16.47	$16.52	$17.57	$8.62		17.78	$413.49m			0.94	
minyanville	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
msn-money	afce	+1.39%	16.75	16.47	+0.23	102,449	17.02	16.47	16.52	17.57	8.62	24.76 mil	17.63	409.04 mil			0.95	
nasdaq-com	afce	1.39%	$ 16.75	$ 16.47	0.23	102,449	$ 17.015	$ 16.47	$ 16.52	$ 17.57	$ 8.62	24,760,000	17.63	$ 414,730,000			$ 0.95	
optimum	afce	+1.39%	16.75 ( 4:30 pm edt)	16.47	+0.23	102,449	17.02	16.47	16.52	17.57	8.62	24.76m	17.8	414.7m			0.94	
paidcontent	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
pc-quote	afce	1.39%	16.75	16.47	0.23	102,449	17.015	16.47	16.52	17.57	8.62	24,420,012	17.38947	409,035,000		12.0		
personal-wealth-biz	afce	+1.39%	16.75	16.55		102,449	17.015	16.47	16.52	16.11	8.56		17.39			0.00	0.95	
predictwallstreet	afce	+1.39%	16.75		+0.23	102,449												
raymond-james	afce	1.39	16.75	16.47	0.23	102,449	17.02	16.47	16.75	17.57	8.62		17.45				0.96	
renewable-energy-world	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
screamingmedia	afce	+1.39%	$	open: 16.47	+0.23	2,186	$17.02	$16.47	$16.52	$17.57	$8.62		17.78	$419.19m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	+1.39%	last trade: 16.75		change: 0.230								p/e ratio: 17.39					
smartmoney	afce	(1.39%)	16.75	$16.47	0.23	102,449	$17.02	$16.47	$16.52	$17.57	$8.62			409,000	0.00%	$12.00		
stocknod	afce	+1.392%	16.75 usd	16.47	+0.2300	102,449	17.02	16.47	16.52	17.57	8.620	24,760,413						
stockpickr	afce	1.39%	$16.75 0.23 | 1.39%	16.47	0.23	102.45k	17.02	16.47	16.52	17.57	8.62							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	1.63%	16.79		+0.27													
streetinsider-com	afce	1.39%	16.75	$16.47	+0.23	102,449	$17.02	$16.47	$16.52	$17.57	$8.62		17.82				$0.94	
thecramerreport	afce		16.75	16.55	+0.23	102449	17.015	16.47										
thestree	afce	1.39%	$16.75	16.47	0.23	102449	17.02	16.47	16.52	-17.57	8.62	2.4760413e7		4.13746501e8				
tickerspy	afce	1.39%	$16.75	16.47	+0.23	102,449	17.02	16.47	16.52	17.57	8.62		17.4	419.7m	0.00%	$12.00		
tmx-quotemedia	afce	1.39%	16.750	16.470	0.230	102,449	17.015	16.470	16.520	17.570	8.620	24,760,413	17.60	414,736,918			0.94	
updown	afce	1.39%	$16.75	$16.47	$0.23	101,149	$17.02	$16.47	$16.52	$17.57	$8.62		17.22	$409m				
wallstreetsurvivor	afce	1.39%	16.75	16.47	0.23	102,449	17.02	16.47		17.57	9.11		17.60	$409m			0.90	
yahoo-finance	afce	1.39%	16.75	16.55	0.23	102,449	17.01	16.47	16.52	17.57	8.62		17.63	414.73m			0.95	
ycharts-com	afce	+0.54%	16.79		+0.09					17.57	8.62		17.67	431.67m	0.00%		0.95	
zacks	afce	(1.39%)	16.75		0.23	vol.  102,449	17.02	16.47		17.57	8.62		18.56	409.04 m	0.00	0.00	.89	
advfn	hcp	0.75	37.63	37.19	0.28	4466564	38.08	37.03										
barchart	hcp	+0.75%	37.63	37.19	+0.28	4,466,564	38.08	37.03	37.35	40.75	31.46		16.68	$15.11 b	5.03%	$1.92	+0.91	
barrons	hcp	0.75%	37.63	37.19	+0.28	4.467m	38.08	37.03				306.90 million		$15.51 billion	5.10%	$0.48		
bloomberg	hcp	0.750%	37.630	37.190	0.280	4,466,564	38.080	37.030		40.75	31.87	406.027mil	34.843	15,278.790mil	5.025	0.480 regular cash	1.080	
boston-com	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
bostonmerchant	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
business-insider	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
chron	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
cio-com	hcp	+0.75%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946	43.76	15b	5	1.92		
cnn-money	hcp	+0.75%today&rsquo;s change	37.63data as of 4:00pm et	37.19	+0.28	4,381,061	38.07	37.03	37.35				43.8	$15.3b	5.10%			
easystockalterts	hcp	0.75%	37.63	37.19	+0.28	4466564	38.08	37.03	37.35	40.75	31.87		43.76				0.86	
eresearch-fidelity-com	hcp	0.75%	37.6300	37.1900	0.2800	4,466,564	38.0800	37.0300	37.3500	40.7500	31.8700	406,027,000	43.94	$15.17b	5.06%	$0.480000		
finance-abc7-com	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
financial-content	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	0.8%	$37.63	37.19	0.28	4,466,564	38.08	37.03	37.35	40.75	31.87	406 mil	41.3	15 bil	5.1	1.92	0.91	
finviz	hcp	0.75%	37.63			4,466,564			37.35	-6.51%	21.12%	406.03m	43.43	15.17b		1.92	0.86	
fool	hcp	+0.75%	$37.63	$37.19	0.28	4,396,964	$38.08	$37.03	$37.35	$40.75	$31.87		41.50	$15.28b	6.40%	1.92		
foxbusiness	hcp		$37.63		+0.28	4,469,544			$37.35									
google-finance	hcp	(0.75%)	37.63	37.19	+0.28	4.47m	38.08	37.03		40.75	31.87	406.03m	43.90	15.28b	5.10	0.48	0.86	
howthemarketworks	hcp	0.75%	37.63	37.19	0.28	4,466,564	38.08	37.03	37.35									
hpcwire	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
insidestocks	hcp	+0.75%	37.63	37.19	+0.28	4466564	38.08	37.03					price earnings ratio: 16.43					
investopedia	hcp	+0.75 %	$37.63	37.19	+0.28				37.35									
investorguide	hcp	+0.75%	37.63	37.72	+0.28		38.07			40.75	29.70		19.65	15.279b			1.901	
marketintellisearch	hcp	0.75 %	$37.63	$37.16	0.28	4360.90k	$38.08	$37.03	$37.35			406.03m	43.43	15.17b	5.14 %		0.86	
marketwatch	hcp	+0.75%	$37.75	open: 37.19	+0.28	71,985	$38.08	$37.03	$37.35	$40.75	$31.87		47.36	$15.51b	5.10%	0.48	0.79	
minyanville	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
msn-money	hcp	+0.75%	37.63	37.19	+0.28	4.47 mil	38.08	37.03	37.35	40.75	31.87	406.03 mil	44.27	15.17 bil	5.14%	1.92	0.93	
nasdaq-com	hcp	0.75%	$ 37.63		0.28	4,465,964	$ 38.08	$ 37.03	$ 37.35	$ 40.75	$ 31.87	406,027,000	41.35	$ 15,278,796,010	5.14 %	$1.920000	$ 0.91	
optimum	hcp	+0.75%	37.63 ( 4:15 pm edt)	37.19	+0.28	4,466,564	38.08	37.03	37.35	40.75	31.87	406.03m	43.8	15.3b	5.10	1.92	0.86	
paidcontent	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
pc-quote	hcp	0.75%	37.63	37.19	0.28	4,469,544	38.08	37.03	37.35	40.75	31.87	403,005,793	43.94118	15,165,108,000		0.48		
personal-wealth-biz	hcp	+0.75%	37.63	37.16		4,469,544	38.08	37.03	37.35	40.75	29.70		19.65		5.06	1.89	1.901	
predictwallstreet	hcp	+0.75%	37.63		+0.28	4,466,564												
raymond-james	hcp	0.75	37.63	37.19	0.28	4,466,564	38.08	37.03	37.63	40.75	31.87		44.27				0.85	
renewable-energy-world	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
screamingmedia	hcp	+0.75%	$	open: 37.19	+0.28	71,985	$38.08	$37.03	$37.35	$40.75	$31.87		47.36	$15.51b	5.10%	0.48	0.79	
scroli	hcp	0.75%	hcp 37.63	37.19	0.28	3,772,150	38.08	37.03	37.35	40.75	31.87		43.90				0.86	
simple-stock-quotes	hcp	+0.75%	last trade: 37.63		change: 0.280								p/e ratio: 19.65					
smartmoney	hcp	(0.75%)	37.63	$37.19	0.28	4,466,564	$38.08	$37.03	$37.35	$40.75	$31.87			15,165,100	5.14%	$0.48		
stocknod	hcp	+0.7497%	37.63 usd	37.19	+0.2800	4,466,564	38.08	37.03	37.35	40.75	31.87	406,026,946						
stockpickr	hcp	0.75%	$37.63 0.28 | 0.75%	37.19	0.28	4.47m	38.08	37.03	37.35	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	0.70%	37.61		+0.26													
streetinsider-com	hcp	0.75%	37.63	$37.19	+0.28	4,466,564	$38.08	$37.03	$37.35	$40.75	$31.87		43.76				$0.86	
thecramerreport	hcp		37.63	37.16	+0.28	4466564	38.08	37.03										
thestree	hcp	0.75%	$37.63	37.19	0.28	4466564	38.08	37.03	37.35	-40.75	31.87	4.06026946e8		1.5510229337e10				
tickerspy	hcp	0.75%	$37.63	37.19	+0.28	4,466,564	38.08	37.03	37.35	40.75	31.87		43.9	15.1b	5.14%	$0.48		
tmx-quotemedia	hcp	0.75%	37.630	37.190	0.280	4,469,544	38.080	37.030	37.350	40.750	31.870	406,026,946	40.60	15,278,793,978	5.141	0.480 usd	0.92	
updown	hcp	0.75%	$37.63	$37.19	$0.28	4,396,964	$38.08	$37.03	$37.35	$40.75	$31.87		40.97	$15.16b				
wallstreetsurvivor	hcp	0.75%	37.63	37.19	0.28	4,466,564	38.08	37.03		40.75	31.87		40.60	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	0.75%	37.63	37.16	0.28	4,466,564	38.08	37.03	37.35	40.75	31.87		19.79	15.28b	5.00%	1.92	1.90	
ycharts-com	hcp	-1.54%	37.61		-0.59					40.75	31.87		40.88	15.10b	5.38%		0.92	
zacks	hcp	(0.75%)	37.63		0.28	vol.  4,450,661	38.08	37.03		40.75	31.87		16.31	15.17 b	5.14	1.92	2.29	
advfn	pbh	0.61	13.14	13.02	0.08	167003	13.34	13.02										
barchart	pbh	+0.61%	13.14	13.02	+0.08	167,122	13.34	13.02	13.06	13.34	7.02		16.38	$660.02 m			+0.58	
barrons	pbh	0.61%	13.14	13.02	+0.08	166,884	13.34	13.02				50.34 million		$666.49 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	0.613%	13.140	13.020	0.080	167,003	13.340	13.020		13.34	7.20	50.225mil	20.531	659.952mil			0.640	
boston-com	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
bostonmerchant	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
business-insider	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
chron	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
cio-com	pbh	+0.61%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635	22.66	660m				
cnn-money	pbh	+0.61%	13.14	13.04	+0.08	167,003	13.34	13.02	13.06				22.7	$660.0m				
easystockalterts	pbh	0.61%	13.14	13.02	+0.08	167003	13.34	13.02	13.06	13.30	7.20		22.66				0.58	
eresearch-fidelity-com	pbh	0.61%	13.1400	13.0200	0.0800	167,003	13.3400	13.0200	13.0600	13.3000	7.2000	50,225,000	22.14	$655.94m				
finance-abc7-com	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
finance-abc7chicago-com	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
financial-content	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
finapps-forbes-com	pbh	0.6%	$13.14	13.02	0.08	167,003	13.34	12.98	13.06	13.30	7.20	50 mil	22.7	660 mil	0.0	0.00	0.58	
finviz	pbh	0.61%	13.14			167,003			13.06	-1.20%	82.50%	50.22m	22.66	659.89m			0.58	
fool	pbh	+0.61%	$13.14	$13.02	0.08	167,003	$13.34	$13.02	$13.06	$13.30	$7.20		22.90	$660.73m				
foxbusiness	pbh		$13.14		+0.08	167,003			$13.06									
google-finance	pbh	(0.61%)	13.14	13.02	+0.08	167,003.00	13.34	13.02		13.34	7.20	50.28m	22.63	660.73m			0.58	
howthemarketworks	pbh	0.613%	13.14	13.02	0.08	167,003	13.34	13.02	13.06									
hpcwire	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
insidestocks	pbh	+0.61%	13.14	13.02	+0.08	166884	13.34	13.02					price earnings ratio: 16.22					
investopedia	pbh	+0.61 %	$13.14	13.02	+0.08				13.06									
investorguide	pbh	+0.61%	13.14	13.02	+0.08		13.34	13.02		12.97	6.99		22.48	658.5m			0.581	
marketintellisearch	pbh	0.61 %	$13.14	$13.02	0.08	184.60k	$13.34	$13.02	$13.06			50.22m	22.52	0.66b	0.0 %		0.58	
marketwatch	pbh	+0.61%	$13.14	open: 13.02	+0.08	119	$13.34	$13.02	$13.06	$13.34	$7.20		22.88	$666.49m			0.57	
minyanville	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
msn-money	pbh	+0.61%	13.14	13.02	+0.08	167,003	13.34	13.02	13.06	13.30	7.20	50.22 mil	22.66	655.93 mil			0.58	
nasdaq-com	pbh	0.61%	$ 13.14		0.08	167,003	$ 13.34	$ 13.02	$ 13.06	$ 13.30	$ 7.20	50,225,000	22.66	$ 659,956,500			$ 0.58	
optimum	pbh	+0.61%	13.14 ( 4:15 pm edt)	13.02	+0.08	167,003	13.34	13.02	13.06	13.30	7.20	50.22m	22.7	660.0m			0.58	
paidcontent	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
pc-quote	pbh	0.61%	13.14	13.02	0.08	167,003	13.34	13.02	13.06	13.30	7.20	49,919,216	22.51724	655,939,000				
personal-wealth-biz	pbh	+0.61%	13.14	13.02		167,003	13.34	13.02	13.06	12.97	6.99		22.48			0.00	0.581	
predictwallstreet	pbh	+0.61%	13.14		+0.08	167,003												
raymond-james	pbh	0.61	13.14	13.02	0.08	167,003	13.34	13.02	13.14	13.30	7.20		22.66				0.58	
renewable-energy-world	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
screamingmedia	pbh	+0.61%	$	open: 13.02	+0.08	119	$13.34	$13.02	$13.06	$13.34	$7.20		22.88	$666.49m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+0.61%	last trade: 13.14		change: 0.080								p/e ratio: 22.48					
smartmoney	pbh	(0.61%)	13.14	$13.02	0.08	167,003	$13.34	$13.02	$13.06	$13.30	$7.20			655,900	0.00%	$0.00		
stocknod	pbh	+0.6126%	13.14 usd	13.02	+0.0800	167,003	13.34	13.02	13.06	13.30	7.200	50,224,635						
stockpickr	pbh	0.61%	$13.14 0.08 | 0.61%	13.02	0.08	167.00k	13.34	13.02	13.06	13.30	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	0.92%	13.18		+0.12													
streetinsider-com	pbh	0.61%	13.14	$13.02	+0.08	167,003	$13.34	$13.02	$13.06	$13.30	$7.20		22.66				$0.58	
thecramerreport	pbh		13.14	13.02	+0.08	167003	13.34	13.02										
thestree	pbh	0.61%	$13.14	13.02	0.08	167003	13.34	13.02	13.06	-13.3	7.2	5.0284147e7		6.66480906e8				
tickerspy	pbh	0.61%	$13.14	13.02	+0.08	167,003	13.34	13.02	13.06	13.30	7.20		22.5	654.5m	0.00%	$0.00		
tmx-quotemedia	pbh	0.61%	13.140	13.020	0.080	167,003	13.340	13.020	13.060	13.340	7.200	50,284,147	22.50	660,733,692			0.58	
updown	pbh	0.61%	$13.14	$13.02	$0.08	166,884	$13.34	$13.02	$13.06	$13.30	$7.20		22.52	$657m				
wallstreetsurvivor	pbh	0.61%	13.14	13.02	0.08	167,003	13.34	13.02		13.30	7.20		22.50	$656m			0.58	
yahoo-finance	pbh	0.61%	13.14	13.02	0.08	167,003	13.34	13.02	13.06	13.34	7.20		22.62	658.52m			0.58	
ycharts-com	pbh	-0.68%	13.18		-0.09					13.21	7.20		22.72	662.03m	0.00%		0.58	
zacks	pbh	(0.61%)	13.14		0.08	vol.  167,003	13.34	13.02		13.34	7.20		16.12	656.71 m	0.00	0.00	.81	
advfn	stnr	1.98	50.01	48.93	0.97	44023	50.5	48.8										
barchart	stnr	+1.98%	50.01	48.93	+0.97	41,844	50.50	48.80	49.04	51.09	33.47		15.50	$747.65 m			+3.20	
barrons	stnr	1.98%	50.01	48.93	+0.97	44,023	50.50	48.80				15.07 million		$745.19 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	1.978%	50.010	48.930	0.970	44,023	50.500	48.800		51.09	33.47	15.027mil	15.531	751.514mil			3.220	
boston-com	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
bostonmerchant	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
business-insider	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
chron	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
cio-com	stnr	+1.98%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000		820m				
cnn-money	stnr	+1.98%	50.01	48.93	+0.97	44,023	50.50	48.80	49.04				19.9	$819.6m				
easystockalterts	stnr	1.98%	50.01	48.93	+0.97	44023	50.50	48.80	49.04	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	1.98%	50.0100	48.9300	0.9700	44,023	50.5000	48.8000	49.0400	51.0900	33.4700	15,027,000	15.33	$736.92m				
finance-abc7-com	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
financial-content	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	2.0%	$50.01	48.93	0.97	44,023	50.50	48.80	49.04	51.09	33.47	15 mil	15.6	752 mil	0.0	0.00	3.20	
finviz	stnr	1.98%	50.01			44,023			49.04	-2.11%	49.42%	15.03m	15.63	751.65m			3.20	
fool	stnr	+1.98%	$50.01	$48.93	0.97	44,023	$50.50	$48.80	$49.04	$51.09	$33.47		15.50	$751.51m				
foxbusiness	stnr		$50.01		+0.97	44,023			$49.04									
google-finance	stnr	(2.02%)	50.03	48.93	+0.99	44,023.00	50.50	48.80		51.09	33.47	15.03m	15.65	751.81m			3.20	
howthemarketworks	stnr	1.978%	50.01	48.93	0.97	44,023	50.5	48.8	49.04									
hpcwire	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
insidestocks	stnr	+1.98%	50.01	48.93	+0.97	40944	50.50	48.80										
investopedia	stnr	+1.98 %	$50.01	48.93	+0.97				49.04									
investorguide	stnr	+1.98%	50.01	49.07	+0.97		50.50	48.80		50.86	33.47		15.32	749.0m			3.20	
marketintellisearch	stnr	1.98 %	$50.01	$49.30	0.97	19.40k	$50.50	$48.80	$49.04			15.03m	15.33	0.74b	0.0 %		3.20	
marketwatch	stnr	+1.98%	$49.04	open: 48.93	+0.97	800	$50.50	$48.80	$49.04	$51.09	$33.47		15.72	$745.19m			3.18	
minyanville	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
msn-money	stnr	+1.98%	50.01	48.93	+0.97	44,023	50.50	48.80	49.04	51.09	33.47	15.03 mil	15.63	736.94 mil			3.20	
nasdaq-com	stnr	1.98%	$ 50.01	$ 48.93	0.97	44,023	$ 50.50	$ 48.80	$ 49.04	$ 51.09	$ 33.47	15,027,000	15.63	$ 751,500,270			$ 3.20	
optimum	stnr	+1.98%	50.01 ( 4:30 pm edt)	48.93	+0.97	44,023	50.50	48.80	49.04	51.09	33.47	16.39m		819.6m				
paidcontent	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
pc-quote	stnr	1.98%	50.01	48.93	0.97	44,023	50.5	48.8	49.04	51.09	33.47	14,735,535	15.325	736,924,000				
personal-wealth-biz	stnr	+1.98%	50.01	49.30		44,023	50.50	48.80	49.04	50.86	33.47		15.32			0.00	3.20	
predictwallstreet	stnr	+1.98%	49.04		+0.97	44,023												
raymond-james	stnr	1.98	50.01	48.93	0.97	44,023	50.50	48.80	50.01	51.09	33.47		15.44				3.24	
renewable-energy-world	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
screamingmedia	stnr	+1.98%	$	open: 48.93	+0.97	800	$50.50	$48.80	$49.04	$51.09	$33.47		15.72	$745.19m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+1.98%	last trade: 50.01		change: 0.970								p/e ratio: 15.32					
smartmoney	stnr	(1.98%)	50.01	$48.93	0.97	44,023	$50.50	$48.80	$49.04	$51.09	$33.47			736,900	0.00%	$0.00		
stocknod	stnr	+1.978%	50.01 usd	48.93	+0.9700	44,023	50.50	48.80	49.04	50.99	33.47	16,388,000						
stockpickr	stnr	1.98%	$50.01 0.97 | 1.98%	48.93	0.97	44.02k	50.50	48.80	49.04	51.09	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	2.20%	50.12		+1.08													
streetinsider-com	stnr	1.98%	50.01	$48.93	+0.97	44,023	$50.50	$48.80	$49.04	$51.09	$33.47						$0.00	
thecramerreport	stnr		50.01	49.30	+0.97	44023	50.50	48.80										
thestree	stnr	1.98%	$50.01	48.93	0.97	44023	50.5	48.8	49.04	-51.09	33.47	1.502727e7		7.45202319e8				
tickerspy	stnr	1.98%	$50.01	48.93	+0.97	44,023	50.50	48.80	49.04	51.09	33.47		15.3	763.0m	0.00%	$0.00		
tmx-quotemedia	stnr	1.98%	50.010	48.930	0.970	44,023	50.500	48.800	49.040	51.090	33.470	15,027,270	15.30	751,513,773			3.20	
updown	stnr	1.98%	$50.01	$48.93	$0.97	43,223	$50.50	$48.80	$49.04	$51.09	$33.47		15.12	$737m				
wallstreetsurvivor	stnr	1.98%	50.01	48.93	0.97	44,023	50.50	48.80		51.09	33.47		15.30	$737m			2.94	
yahoo-finance	stnr	1.98%	50.01	49.30	0.97	44,023	50.50	48.80	49.04	51.09	33.47		15.63	749.00m			3.20	
ycharts-com	stnr	+2.20%	50.12		+1.08					51.09	33.47		15.66	749.29m	0.00%		3.20	
zacks	stnr	(1.98%)	50.01		0.97	vol.  44,023	50.50	48.80		51.09	33.47		15.32	736.92 m	0.00	0.00	3.2	
advfn	pbi	-0.84	22.36	22.56	-0.19	1737309	22.705	22.35										
barchart	pbi	-0.84%	22.36	22.56	-0.19	1,739,299	22.71	22.35	22.55	25.97	18.22		10.32	$4.56 b	6.46%	$1.48	+1.46	
barrons	pbi	0.84%	22.36	22.56	-0.19	1.737m	22.705	22.35				206.75 million		$4.67 billion	6.62%	$0.37		
bloomberg	pbi	-0.843%	22.360	22.560	-0.190	1,737,309	22.705	22.350		26.36	19.06	203.853mil	9.807	4,558.163mil	6.542	0.370 regular cash	2.280	
boston-com	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
bostonmerchant	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
business-insider	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
chron	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
cio-com	pbi	-0.84%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433	14.61	5b	6.5	1.48		
cnn-money	pbi	-0.84%	22.36	22.56	-0.19	1,735,675	22.71	22.35	22.55				14.6	$4.6b	6.62%			
easystockalterts	pbi	-0.84%	22.36	22.56	-0.19	1737309	22.71	22.35	22.55	26.36	19.06		14.61				1.53	
eresearch-fidelity-com	pbi	-0.84%	22.3600	22.5600	-0.1900	1,737,309	22.7050	22.3500	22.5500	26.3600	19.0600	203,853,000	14.64	$4.60b	6.56%	$0.370000		
finance-abc7-com	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
financial-content	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-0.8%	$22.36	22.56	-0.19	1,737,309	22.70	22.35	22.55	26.36	19.06	204 mil	15.3	5 bil	6.6	1.48	1.46	
finviz	pbi	-0.84%	22.36			1,737,309			22.55	-13.89%	22.74%	203.85m	14.64	4.60b		1.48	1.54	
fool	pbi	-0.84%	$22.36	$22.56	-0.19	1,737,175	$22.70	$22.35	$22.55	$26.36	$19.06		15.80	$4.56b	6.70%	1.48		
foxbusiness	pbi		$22.36		-0.19	1,737,309			$22.55									
google-finance	pbi	(-0.84%)	22.36	22.56	-0.19	1.74m	22.70	22.35		26.36	19.06	203.85m	14.53	4.56b	6.62	0.37	1.54	
howthemarketworks	pbi	-0.843%	22.36	22.56	-0.19	1,736,942	22.705	22.35	22.55									
hpcwire	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
insidestocks	pbi	-0.84%	22.36	22.56	-0.19	1737309	22.71	22.35					price earnings ratio: 10.07					
investopedia	pbi	-0.84 %	$22.36	22.56	-0.19				22.55									
investorguide	pbi	-0.75%	22.38	22.68	-0.17		22.73	22.35		26.36	19.06		15.56	4.562b			1.449	
marketintellisearch	pbi	-0.84 %	$22.36	$22.56	-0.19	1705.10k	$22.70	$22.35	$22.55			203.85m	14.64	4.60b	6.56 %		1.54	
marketwatch	pbi	-0.84%	$22.36	open: 22.56	-0.19	18,164	$22.71	$22.35	$22.55	$26.36	$19.06		14.43	$4.67b	6.62%	0.37	1.55	
minyanville	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
msn-money	pbi	-0.84%	22.36	22.56	-0.19	1.74 mil	22.71	22.35	22.55	26.36	19.06	203.85 mil	14.61	4.6 bil	6.56%	1.48	1.46	
nasdaq-com	pbi	0.84%	$ 22.36		0.19	1,737,309	$ 22.705	$ 22.35	$ 22.55	$ 26.36	$ 19.06	203,853,000	15.32	$ 4,558,153,080	6.56 %	$1.480000	$ 1.46	
optimum	pbi	-0.84%	22.36 ( 4:15 pm edt)	22.56	-0.19	1,737,175	22.70	22.35	22.55	26.36	19.06	203.85m	14.6	4.6b	6.62	1.48	1.53	
paidcontent	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
pc-quote	pbi	-0.84%	22.36	22.56	-0.19	1,737,309	22.705	22.35	22.55	26.36	19.06	205,585,210	14.73856	4,596,885,000		0.37		
personal-wealth-biz	pbi	-0.84%	22.36	22.56	-0.19	1,737,309	22.705	22.35	22.55	26.36	19.06		15.56		6.52	1.47	1.449	
predictwallstreet	pbi	-0.84%	22.36		-0.19	1,737,309												
raymond-james	pbi	-0.84	22.36	22.56	-0.19	1,737,309	22.71	22.35	22.36	26.36	19.06		14.52				1.54	
renewable-energy-world	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
screamingmedia	pbi	-0.84%	$	open: 22.56	-0.19	18,164	$22.71	$22.35	$22.55	$26.36	$19.06		14.43	$4.67b	6.62%	0.37	1.55	
scroli	pbi	-0.84%	pbi 22.36	22.56	-0.19	1,474,915	22.70	22.35	22.55	26.36	19.06		14.53				1.54	
simple-stock-quotes	pbi	-0.84%	last trade: 22.36		change: -0.190								p/e ratio: 15.56					
smartmoney	pbi	(-0.84%)	22.36	$22.56	-0.19	1,737,309	$22.70	$22.35	$22.55	$26.36	$19.06			4,596,900	6.56%	$0.37		
stocknod	pbi	-0.8426%	22.36 usd	22.56	-0.1900	1,737,309	22.70	22.35	22.55	26.36	19.06	203,853,433						
stockpickr	pbi	-0.84%	$22.36 -0.19 | -0.84%	22.56	-0.19	1.74m	22.70	22.35	22.55	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	-0.80%	22.37		-0.18													
streetinsider-com	pbi	0.84%	22.36	$22.56	-0.19	1,737,309	$22.71	$22.35	$22.55	$26.36	$19.06		14.61				$1.53	
thecramerreport	pbi		22.36	22.56	-0.19	1737309	22.705	22.35										
thestree	pbi	-0.84%	$22.36	22.56	-0.19	1737309	22.7	22.35	22.55	-26.36	19.06	2.03853433e8		4.668243616e9				
tickerspy	pbi	-0.84%	$22.36	22.56	-0.19	1,737,309	22.70	22.35	22.55	26.36	19.06		14.7	4.5b	6.56%	$0.37		
tmx-quotemedia	pbi	-0.84%	22.360	22.560	-0.190	1,737,309	22.705	22.350	22.550	26.360	19.060	203,853,433	15.60	4,558,162,762	6.563	0.370 usd	1.45	
updown	pbi	-0.84%	$22.36	$22.56	-$0.19	1,718,942	$22.71	$22.35	$22.55	$26.36	$19.06		15.43	$4.59b				
wallstreetsurvivor	pbi	-0.84%	22.36	22.56	-0.19	1,736,942	22.71	22.35		26.36	19.06		15.60	$5b	6.60%	1.46 -	1.41	
yahoo-finance	pbi	0.84%	22.36	22.56	0.19	1,737,309	22.71	22.35	22.55	26.36	19.06		15.43	4.56b	6.50%	1.48	1.45	
ycharts-com	pbi	-2.31%	22.37		-0.53					26.36	19.06		15.43	4.56b	6.65%		1.45	
zacks	pbi	(-0.84%)	22.36		-0.19	vol.  1,735,809	22.71	22.35		26.36	19.06		10.16	4.60 b	6.56	1.48	2.22	
advfn	ras	0.47	6.47	6.44	0.03	849132	6.67	6.43										
barchart	ras	+0.47%	6.47	6.44	+0.03	849,132	6.67	6.43	6.44	11.34	3.86		6.02	$240.88 m	3.59%	$0.24	+2.31	
barrons	ras	0.47%	6.47	6.44	+0.03	849,132	6.67	6.43				29.42 million		$255.16 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	0.466%	6.470	6.440	0.030	849,132	6.670	6.430		11.34	3.90	38.030mil	17.972	246.053mil	2.318	0.060 regular cash	0.360	
boston-com	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
bostonmerchant	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
business-insider	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
chron	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
cio-com	ras	+0.47%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752	2.801	246m	3.6	0.24		
cnn-money	ras	+0.47%	6.47	6.44	+0.03	849,132	6.67	6.43	6.44				2.8	$246.1m	3.71%			
easystockalterts	ras	0.47%	6.47	6.44	+0.03	849132	6.67	6.43	6.44	7.31	1.30		2.80				2.31	
eresearch-fidelity-com	ras	0.47%	6.4700	6.4400	0.0300	849,132	6.6700	6.4300	6.4400	11.3400	2.0298	38,030,000	2.79	$244.91m	1.40%	$0.060000		
finance-abc7-com	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
financial-content	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
finapps-forbes-com	ras	0.5%	$6.47	6.44	0.03	849,132	6.67	6.43	6.44	11.34	3.90	38 mil	2.8	246 mil	3.7	0.24	2.31	
finviz	ras	0.47%	6.47			849,132			6.44	-42.47%	69.24%	38.03m	2.50	244.91m		0.24	2.58	
fool	ras	+0.47%	$6.47	$6.44	0.03	849,132	$6.67	$6.43	$6.44	$11.34	$2.03		2.90	$246.05m	229.50%	0.24		
foxbusiness	ras		$6.47		+0.03	849,132			$6.44									
google-finance	ras	(0.47%)	6.47	6.44	+0.03	849,132.00	6.67	6.43		11.34	2.03	38.03m	2.51	246.05m	3.71	0.06	2.58	
howthemarketworks	ras	0.466%	6.47	6.44	0.03	849,132	6.67	6.43	6.44									
hpcwire	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
insidestocks	ras	+0.47%	6.47	6.44	+0.03	849132	6.67	6.43										
investopedia	ras	+0.47 %	$6.47	6.44	+0.03				6.44									
investorguide	ras	+0.47%	6.47	6.44	+0.03		6.67	6.43		11.34	3.90		2.86	246.0m			2.25	
marketintellisearch	ras	0.47 %	$6.47	$6.44	0.03	822.80k	$6.67	$6.43	$6.44			38.03m	2.50	0.24b	3.73 %		2.58	
marketwatch	ras	+0.47%	$6.55	open: 6.44	+0.03	5,400	$6.67	$6.43	$6.44	$7.31	$2.03		3.44	$255.16m			1.88	
minyanville	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
msn-money	ras	+0.47%	6.47	6.44	+0.03	849,132	6.67	6.43	6.44	11.34	2.03	38.03 mil	2.91	244.91 mil	3.73%	0.24	2.58	
nasdaq-com	ras	0.47%	$ 6.47		0.03	849,132	$ 6.67	$ 6.43	$ 6.44	$ 11.3411	$ 3.9004	38,026,000	2.8	$ 246,028,220	3.73 %	$0.240000	$ 2.31	
optimum	ras	+0.47%	6.47 ( 4:15 pm edt)	6.44	+0.03	849,132	6.67	6.43	6.44	7.31	1.30	38.03m	2.8	246.1m	3.71	0.24	2.31	
paidcontent	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
pc-quote	ras	0.47%	6.47	6.44	0.03	849,132	6.67	6.43	6.44	11.34	2.03	38,020,881	2.9009	245,995,000		0.06		
personal-wealth-biz	ras	+0.47%	6.47	6.44		849,132	6.67	6.43	6.44	11.34	3.90		2.86		2.33	0.15	2.25	
predictwallstreet	ras	+0.47%	6.47		+0.03	849,132												
raymond-james	ras	0.47	6.47	6.44	0.03	849,132	6.67	6.43	6.47	11.34	3.90		8.30				0.78	
renewable-energy-world	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
screamingmedia	ras	+0.47%	$	open: 6.44	+0.03	5,400	$6.67	$6.43	$6.44	$7.31	$2.03		3.44	$255.16m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	+0.47%	last trade: 6.47		change: 0.030								p/e ratio: 2.86					
smartmoney	ras	(0.47%)	6.47	$6.44	0.03	849,132	$6.67	$6.43	$6.44	$11.34	$2.03			244,900	3.73%	$0.06		
stocknod	ras	+0.4658%	6.470 usd	6.440	+0.0300	849,132	6.670	6.430	6.440	7.310	2.100	38,029,752						
stockpickr	ras	0.47%	$6.47 0.03 | 0.47%	6.44	0.03	849.13k	6.67	6.43	6.44	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	0.47%	6.47		+0.03													
streetinsider-com	ras	0.47%	6.47	$6.44	+0.03	849,132	$6.67	$6.43	$6.44	$7.31	$1.30		2.80				$2.31	
thecramerreport	ras		6.47	6.44	+0.03	849132	6.67	6.43										
thestree	ras	0.47%	$6.47	6.44	0.03	849132	6.67	6.43	6.44	-11.34	2.03	3.8029752e7		2.54038743e8				
tickerspy	ras	0.47%	$6.47	6.44	+0.03	849,132	6.67	6.43	6.44	11.34	2.03		2.9	244.8m	3.73%	$0.06		
tmx-quotemedia	ras	0.47%	6.470	6.440	0.030	849,132	6.670	6.430	6.440	11.340	2.030	38,029,752	2.80	246,052,495	3.727	0.060 usd	2.31	
updown	ras	0.47%	$6.47	$6.44	$0.03	843,732	$6.67	$6.43	$6.44	$11.34	$3.90		2.82	$245m				
wallstreetsurvivor	ras	0.47%	6.47	6.44	0.03	849,132	6.67	6.43		11.34	3.90		2.80	$245m	3.70%		3.33	
yahoo-finance	ras	0.47%	6.47	6.44	0.03	849,132	6.67	6.43	6.44	11.34	3.90		2.88	246.05m	3.60%	0.24	2.25	
ycharts-com	ras	+0.47%	6.47		+0.03					11.34	2.03							
zacks	ras	(0.47%)	6.47		0.03	vol.  849,132	6.67	6.43		11.34	3.90		5.8	244.89 m	3.73	0.24	1.11	
advfn	twin	-2.23	38.08	38.36	-0.87	61564	38.6	37.471										
barchart	twin	-2.23%	38.08	38.36	-0.87	67,071	38.60	37.47	38.95	41.70	10.38		29.00	$431.83 m	0.79%	$0.32	+1.17	
barrons	twin	2.23%	38.08	38.36	-0.87	61,364	38.60	37.471				11.16 million		$461.05 million	0.84%	$0.08		
bloomberg	twin	-2.234%	38.080	38.360	-0.870	61,564	38.600	37.471		41.70	10.52	11.356mil	31.733	432.432mil	0.789	0.080 regular cash	1.200	
boston-com	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
bostonmerchant	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
business-insider	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
chron	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
cio-com	twin	-2.23%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894	32.55	432m	0.8	0.32		
cnn-money	twin	-2.23%today&rsquo;s change	38.08data as of 4:00pm et	38.36	-0.87	61,364	38.60	37.47	38.95				32.5	$432.4m	0.84%			
easystockalterts	twin	-2.27%	38.08	38.36	-0.87	61464	38.60	37.47	38.95	41.70	10.52		32.55				1.17	
eresearch-fidelity-com	twin	-2.23%	38.0800	38.3600	-0.8700	61,564	38.6000	37.4710	38.9500	41.7000	10.5200	11,356,000	33.29	$442.32m	0.82%	$0.080000		
finance-abc7-com	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
financial-content	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
finapps-forbes-com	twin	-2.2%	$38.08	38.36	-0.87	61,564	38.60	37.47	38.95	41.70	10.52	11 mil	32.5	432 mil	0.8	0.32	1.17	
finviz	twin	-2.23%	38.08			61,564			38.95	-8.68%	266.68%	11.36m	33.29	442.47m		0.32	1.17	
fool	twin	-2.23%	$38.08	$38.36	-0.87	61,564	$38.60	$37.47	$38.95	$41.70	$10.52		34.70	$432.43m	2.80%	0.32		
foxbusiness	twin		$38.08		-0.87	61,564			$38.95									
google-finance	twin	(-2.49%)	37.98	38.36	-0.97	61,564.00	38.60	37.47		41.70	10.52	11.36m	32.45	431.30m	0.84	0.08	1.17	
howthemarketworks	twin	-2.234%	38.08	38.36	-0.87	61,464	38.6	37.471	38.95									
hpcwire	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
insidestocks	twin	-2.23%	38.08	38.36	-0.87	61564	38.60	37.47										
investopedia	twin	-2.23 %	$38.08	38.36	-0.87				38.95									
investorguide	twin	-2.23%	38.08	39.88	-0.87		38.60	38.25		36.32	10.52		33.75	432.4m			1.154	
marketintellisearch	twin	-2.49 %	$37.98	$38.36	-0.97	55.10k	$38.60	$37.47	$38.95						%			
marketwatch	twin	-2.49%	$38.95	open: 38.36	-0.97	90	$38.60	$37.47	$38.95	$41.70	$10.52		32.91	$461.05m	0.84%	0.08	1.16	
minyanville	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
msn-money	twin	-2.23%	38.08	38.36	-0.87	61,564	38.60	37.47	38.95	41.70	10.52	11.36 mil	32.83	442.31 mil	0.82%	0.32	1.17	
nasdaq-com	twin	2.23%	$ 38.08	$ 38.36	0.87	61,564	$ 38.60	$ 37.471	$ 38.95	$ 41.70	$ 10.52	11,356,000	32.55	$ 432,436,480	0.82 %	$0.320000	$ 1.17	
optimum	twin	-2.23%	38.08 ( 4:00 pm edt)	38.36	-0.87	61,464	38.60	37.47	38.95	41.70	10.52	11.36m	32.5	432.4m	0.84	0.32	1.17	
paidcontent	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
pc-quote	twin	-2.23%	38.08	38.36	-0.87	61,564	38.6	37.471	38.95	41.70	10.52	11,615,446	33.57759	442,316,000		0.08		
personal-wealth-biz	twin	-2.23%	38.08	38.02	-0.87	61,564	38.60	37.471	38.95	36.32	10.52		33.75		0.77	0.30	1.154	
predictwallstreet	twin	-2.23%	38.95		-0.87	61,564												
raymond-james	twin	-2.23	38.08	38.36	-0.87	61,564	38.60	37.47	38.08	41.70	10.52		32.55				1.17	
renewable-energy-world	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
screamingmedia	twin	-2.23%	$	open: 38.36	-0.87	90	$38.60	$37.47	$38.95	$41.70	$10.52		32.91	$461.05m	0.84%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	-2.23%	last trade: 38.08		change: -0.870								p/e ratio: 33.75					
smartmoney	twin	(-2.23%)	38.08	$38.36	-0.87	61,564	$38.60	$37.47	$38.95	$41.70	$10.52			442,300	0.82%	$0.08		
stocknod	twin	-2.234%	38.08 usd	38.36	-0.8700	61,464	38.60	37.47	38.95	41.70	10.52	11,355,894						
stockpickr	twin	-2.23%	$38.08 -0.87 | -2.23%	38.36	-0.87	61.56k	38.60	37.47	38.95	41.70	10.52							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	-2.52%	37.97		-0.98													
streetinsider-com	twin	2.23%	38.08	$38.36	-0.87	61,464	$38.60	$37.47	$38.95	$41.70	$10.52		32.55				$1.17	
thecramerreport	twin		38.08	38.02	-0.87	61564	38.60	37.471										
thestree	twin	-2.23%	$38.08	38.36	-0.87	61564	38.6	37.47	38.95	-41.7	10.52	1.1355894e7		4.61049296e8				
tickerspy	twin	-2.23%	$38.08	38.36	-0.87	61,564	38.60	37.47	38.95	41.70	10.52		33.6	442.3m	0.82%	$0.08		
tmx-quotemedia	twin	-2.23%	38.080	38.360	-0.870	61,564	38.600	37.471	38.950	41.700	10.520	11,355,894	33.30	432,432,444	0.822	0.080 usd	1.17	
updown	twin	-2.23%	$38.08	$38.36	-$0.87	61,364	$38.60	$37.47	$38.95	$41.70	$10.52		32.99	$442m				
wallstreetsurvivor	twin	-2.23%	38.08	38.36	-0.87	61,464	38.60	37.47		41.70	11.22		33.30	$442m	0.80%	0.28 -	0.05	
yahoo-finance	twin	2.23%	38.08	38.02	0.87	61,564	38.60	37.47	38.95	41.70	10.52		33.00	432.40m	0.80%	0.32	1.15	
ycharts-com	twin	-6.36%	37.97		-2.58					41.70	10.52		32.45	430.58m	1.07%		1.17	
zacks	twin	(-2.23%)	38.08		-0.87	vol.  61,564	38.60	37.47		41.70	10.52		27.82	442.32 m	0.82	0.32	1.4	
advfn	mchp	-12.14	32.93	33.62	-4.55	16448924	33.82	32.17										
barchart	mchp	-12.14%	32.93	33.62	-4.55	16,510,450	33.82	32.17	37.48	41.15	26.69		18.03	$6.20 b	3.65%	$1.38	+2.14	
barrons	mchp	12.14%	32.93	33.62	-4.55	16.391m	33.82	32.17				194.72 million		$7.21 billion	4.20%	$0.35		
bloomberg	mchp	-12.140%	32.930	33.620	-4.550	16,450,424	33.820	32.170		41.50	27.46	190.480mil	15.036	6,272.495mil	4.202	0.346 regular cash	2.190	
boston-com	mchp	-12.14%	32.93 usd	33.62	-4.550	16,448,124	33.82	32.17	37.48	41.50	27.46	190,479,654						
bostonmerchant	mchp	-12.14%	32.93 usd	33.62	-4.550	16,448,124	33.82	32.17	37.48	41.50	27.46	190,479,654						
business-insider	mchp	-12.14%	32.93 usd	33.62	-4.550	16,448,224	33.82	32.17	37.48	41.50	27.46	190,479,654						
chron	mchp	-12.14%	32.93 usd	33.62	-4.550	16,410,124	33.82	32.17	37.48	41.50	27.46	190,479,654						
cio-com	mchp	-12.14%	32.93 usd	33.62	-4.550	16,410,124	33.82	32.17	37.48	41.50	27.46	190,479,654	14.97	6b	3.7	1.38		
cnn-money	mchp	-12.14%	32.93	33.62	-4.55	16,410,924	33.82	32.17	37.48				15.0	$6.3b	4.20%			
easystockalterts	mchp	-13.53%	32.93	33.62	-4.55	16407824	33.82	32.17	37.48	41.50	27.46		14.97				2.20	
eresearch-fidelity-com	mchp	-12.14%	32.9300	33.6200	-4.5500	16,410,624	33.8200	32.1700	37.4800	41.5000	27.4600	190,480,000	17.04	$7.14b	3.69%	$0.346000		
finance-abc7-com	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
financial-content	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	-12.1%	$32.93	33.62	-4.55	16,410,624	33.82	32.17	37.48	41.50	27.46	191 mil	15.4	6 bil	4.2	1.38	2.14	
finviz	mchp	-12.14%	32.93			16,408,524			37.48	-19.96%	23.39%	190.48m	17.04	7.14b		1.38	2.20	
fool	mchp	-12.15%	$32.92	$33.62	-4.55	15,980,692	$33.82	$32.17	$37.48	$41.50	$27.46		17.60	$6.27b	5.10%	1.38		
foxbusiness	mchp		$32.93		-4.55	16,497,649			$37.48									
google-finance	mchp	(-12.14%)	32.93	33.62	-4.55	16.41m	33.82	32.17		41.50	27.46	190.48m	14.97	6.27b	4.20	0.35	2.20	
howthemarketworks	mchp	-12.14%	32.93	33.62	-4.55	16,410,124	33.82	32.17	37.48									
hpcwire	mchp	-12.14%	32.93 usd	33.62	-4.550	16,410,124	33.82	32.17	37.48	41.50	27.46	190,479,654						
insidestocks	mchp	-12.14%	32.93	33.62	-4.55	15624021	33.82	32.17					price earnings ratio: 14.51					
investopedia	mchp	-12.14 %	$32.93	33.62	-4.55				37.48									
investorguide	mchp	-12.14%	32.93		-4.55		33.82	32.17		41.50	26.22		17.45	6.272b			2.148	
marketintellisearch	mchp	-12.22 %	$32.90	$33.58	-4.58	16398.20k	$33.82	$32.17	$37.48			190.48m	17.04	7.14b	3.69 %		2.20	
marketwatch	mchp	-12.14%	$32.93	open: 33.62	-4.55	91,080	$33.82	$32.17	$37.48	$41.50	$27.46		15.57	$7.21b	4.20%	0.35	2.12	
minyanville	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
msn-money	mchp	-12.14%	32.93	33.62	-4.55	16.41 mil	33.82	32.17	37.48	41.50	27.46	190.48 mil	14.97	7.14 bil	3.69%	1.38	2.15	
nasdaq-com	mchp	12.14%	$ 32.93	$ 33.58	4.55	16,410,924	$ 33.82	$ 32.17	$ 37.48	$ 41.50	$ 27.46	190,480,000	15.39	$ 6,272,506,400	3.69 %	$1.384000	$ 2.14	
optimum	mchp	-12.14%	32.93 ( 3:59 pm edt)	33.62	-4.55	16,268,011	33.82	32.17	37.48	41.50	27.46	190.48m	15.0	6.3b	4.20	1.38	2.20	
paidcontent	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
pc-quote	mchp	-12.14%	32.93	33.62	-4.55	16,499,824	33.82	32.17	37.48	41.50	27.46	216,798,980	17.03636	7,139,190,000		0.346		
personal-wealth-biz	mchp	-12.14%	32.93	33.58	-4.55	16,497,549	33.82	32.17	37.48	41.50	26.22		17.45		3.68	1.378	2.148	
predictwallstreet	mchp	-12.14%	32.93		-4.55	16,410,624												
raymond-james	mchp	-12.14	32.93	33.62	-4.55	16,410,624	33.82	32.17	32.93	41.50	27.46		14.38				2.29	
renewable-energy-world	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
screamingmedia	mchp	-12.14%	$	open: 33.62	-4.55	87,700	$33.82	$32.17	$37.48	$41.50	$27.46		15.57	$7.21b	4.20%	0.35	2.12	
scroli	mchp	-12.14%	mchp 32.93	33.62	-4.55	15,666,165	33.82	32.17	37.48	41.50	27.46		14.97				2.20	
simple-stock-quotes	mchp	-12.14%	last trade: 32.93		change: -4.550								p/e ratio: 17.45					
smartmoney	mchp	(-12.14%)	32.93	$33.62	-4.55	16,410,624	$33.82	$32.17	$37.48	$41.50	$27.46			7,139,200	3.68%	$0.35		
stocknod	mchp	-12.14%	32.93 usd	33.62	-4.550	16,409,824	33.82	32.17	37.48	41.50	27.46	190,479,654						
stockpickr	mchp	-12.14%	$32.93 -4.55 | -12.14%	33.62	-4.55	16.41m	33.82	32.17	37.48	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	-12.14%	32.93		-4.55													
streetinsider-com	mchp	12.14%	32.93	$33.62	-4.55	16,407,824	$33.82	$32.17	$37.48	$41.50	$27.46		14.97				$2.20	
thecramerreport	mchp		32.93	33.58	-4.55	16410524	33.82	32.17										
thestree	mchp	-12.14%	$32.93	33.62	-4.55	16408624	33.82	32.17	37.48	-41.5	27.46	1.90479654e8		7.213464497e9				
tickerspy	mchp	-12.14%	$32.93	33.62	-4.55	16,408,624	33.82	32.17	37.48	41.50	27.46		17.0	7.1b	3.69%	$0.35		
tmx-quotemedia	mchp	-12.14%	32.930	33.620	-4.550	16,497,649	33.820	32.170	37.480	41.500	27.460	190,479,654	17.40	6,272,495,006	3.693	0.346 usd	2.15	
updown	mchp	-12.14%	$32.93	$33.58	-$4.55	16,391,373	$33.82	$32.17	$37.48	$41.50	$27.46		16.73	$7.13b				
wallstreetsurvivor	mchp	-12.14%	32.93	33.62	-4.55	16,407,824	33.82	32.17		41.50	27.46		17.40	$7b	3.70%	1.37 -	2.15	
yahoo-finance	mchp	12.14%	32.93	33.58	4.55	16,410,824	33.82	32.17	37.48	41.50	27.46		15.33	6.27b	3.70%	1.38	2.15	
ycharts-com	mchp	-12.59%	32.76		-4.72					41.50	27.46		15.24	6.17b	4.23%		2.15	
zacks	mchp	(-12.14%)	32.93		-4.55	vol.  16,410,824	33.82	32.17		41.50	27.46		17.85	7.14 b	3.69	1.38	2.1	
advfn	pay	-2.67	42.7	43.43	-1.17	1741910	43.73	42.5										
barchart	pay	-2.67%	42.70	43.43	-1.17	1,741,910	43.73	42.50	43.87	58.88	19.26		34.23	$3.77 b			+1.38	
barrons	pay	2.67%	42.70	43.43	-1.17	1.730m	43.73	42.50				87.78 million		$4.10 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	-2.667%	42.700	43.430	-1.170	1,741,910	43.730	42.500		58.88	19.26	89.355mil	29.448	3,815.458mil			1.450	
boston-com	pay	-2.667%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978						
bostonmerchant	pay	-2.667%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978						
business-insider	pay	-2.667%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978						
chron	pay	-2.667%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978						
cio-com	pay	-2.67%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978	30.72	4b				
cnn-money	pay	-2.67%	42.70	43.43	-1.17	1,731,861	43.73	42.50	43.87				30.7	$3.8b				
easystockalterts	pay	-2.69%	42.70	43.43	-1.17	1733010	43.73	42.50	43.87	56.84	19.26		30.72				1.39	
eresearch-fidelity-com	pay	-2.67%	42.7000	43.4300	-1.1700	1,741,910	43.7300	42.5000	43.8700	58.8800	19.2600	89,355,000	31.79	$3.92b				
finance-abc7-com	pay	-2.667%	42.70 usd	43.43	-1.170	1,733,810	43.73	42.50	43.87	56.84	19.26	89,354,978						
finance-abc7chicago-com	pay	-2.667%	42.70 usd	43.43	-1.170	1,733,810	43.73	42.50	43.87	56.84	19.26	89,354,978						
financial-content	pay	-2.667%	42.70 usd	43.43	-1.170	1,733,810	43.73	42.50	43.87	56.84	19.26	89,354,978						
finapps-forbes-com	pay	-2.7%	$42.70	43.43	-1.17	1,733,810	43.73	42.50	43.87	58.88	19.26	89 mil	30.9	4 bil	0.0	0.00	1.38	
finviz	pay	-2.67%	42.70			1,733,161			43.87	-27.48%	121.70%	89.35m	31.56	3.92b			1.39	
fool	pay	-2.67%	$42.70	$43.43	-1.17	1,732,861	$43.73	$42.50	$43.87	$58.88	$19.26		33.00	$3.82b				
foxbusiness	pay		$42.70		-1.17	1,742,043			$43.87									
google-finance	pay	(-2.67%)	42.70	43.43	-1.17	1.74m	43.73	42.50		58.88	19.26	89.35m	30.82	3.82b			1.39	
howthemarketworks	pay	-2.667%	42.7	43.43	-1.17	1,733,810	43.73	42.5	43.87									
hpcwire	pay	-2.667%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978						
insidestocks	pay	-2.67%	42.70	43.43	-1.17	1741910	43.73	42.50					price earnings ratio: 25.88					
investopedia	pay	-2.67 %	$42.70	43.43	-1.17				43.87									
investorguide	pay	-2.67%	42.70		-1.17		43.64	42.50		58.88	17.86		31.49	3.815b			1.393	
marketintellisearch	pay	-2.62 %	$42.72	$43.43	-1.15	1711.90k	$43.73	$42.50	$43.87						%			
marketwatch	pay	-2.67%	$42.70	open: 43.43	-1.17	11,294	$43.73	$42.50	$43.87	$58.88	$19.26		31.86	$4.10b			1.34	
minyanville	pay	-2.667%	42.70 usd	43.43	-1.170	1,733,810	43.73	42.50	43.87	56.84	19.26	89,354,978						
msn-money	pay	-2.67%	42.70	43.43	-1.17	1.73 mil	43.73	42.50	43.87	58.88	19.26	89.35 mil	30.50	3.92 bil			1.39	
nasdaq-com	pay	2.67%	$ 42.70		1.17	1,732,861	$ 43.73	$ 42.50	$ 43.87	$ 58.88	$ 19.26	89,261,000	30.94	$ 3,811,444,700			$ 1.38	
optimum	pay	-2.67%	42.70 ( 4:01 pm edt)	43.43	-1.17	1,732,861	43.73	42.50	43.87	56.84	19.26	89.35m	30.7	3.8b			1.39	
paidcontent	pay	-2.667%	42.70 usd	43.43	-1.170	1,733,810	43.73	42.50	43.87	56.84	19.26	89,354,978						
pc-quote	pay	-2.67%	42.7	43.43	-1.17	1,742,043	43.73	42.5	43.87	58.88	19.26	91,803,372	31.33571	3,920,004,000				
personal-wealth-biz	pay	-2.67%	42.70	43.43	-1.17	1,742,043	43.73	42.50	43.87	58.88	17.86		31.49			0.00	1.393	
predictwallstreet	pay	-2.67%	42.70		-1.17	1,733,810												
raymond-james	pay	-2.67	42.70	43.43	-1.17	1,733,810	43.73	42.50	42.70	58.88	19.26		29.45				1.45	
renewable-energy-world	pay	-2.667%	42.70 usd	43.43	-1.170	1,733,810	43.73	42.50	43.87	56.84	19.26	89,354,978						
screamingmedia	pay	-2.67%	$	open: 43.43	-1.17	11,294	$43.65	$42.50	$43.87	$58.88	$19.26		31.86	$4.10b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	-2.67%	last trade: 42.70		change: -1.170								p/e ratio: 31.49					
smartmoney	pay	(-2.67%)	42.70	$43.43	-1.17	1,741,910	$43.73	$42.50	$43.87	$58.88	$19.26			3,920,000	0.00%	$0.00		
stocknod	pay	-2.667%	42.70 usd	43.43	-1.170	1,741,910	43.73	42.50	43.87	56.84	19.26	89,354,978						
stockpickr	pay	-2.67%	$42.70 -1.17 | -2.67%	43.42	-1.17	1.74m	43.73	42.50	43.87	58.88	19.26							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	-2.64%	42.71		-1.16													
streetinsider-com	pay	2.67%	42.70	$43.43	-1.17	1,733,010	$43.73	$42.50	$43.87	$56.84	$19.26		30.72				$1.39	
thecramerreport	pay		42.70	43.43	-1.17	1742210	43.43	42.50										
thestree	pay	-2.67%	$42.7	43.42	-1.17	1732861	43.73	42.5	43.87	-58.88	19.26	8.9354978e7		4.098712841e9				
tickerspy	pay	-2.67%	$42.70	43.43	-1.17	1,733,810	43.73	42.50	43.87	58.88	19.26		31.3	3.9b	0.00%	$0.00		
tmx-quotemedia	pay	-2.67%	42.700	43.430	-1.170	1,742,043	43.730	42.500	43.870	58.880	19.260	89,354,978	31.60	3,815,457,561			1.39	
updown	pay	-2.67%	$42.70	$43.43	-$1.17	1,730,406	$43.73	$42.50	$43.87	$58.88	$19.26		30.36	$3.92b				
wallstreetsurvivor	pay	-2.67%	42.70	43.43	-1.17	1,733,810	43.73	42.50		58.88	20.97		31.60	$4b			1.13	
yahoo-finance	pay	2.67%	42.70	43.43	1.17	1,742,210	43.43	42.50	43.87	58.88	19.26		30.65	3.82b			1.39	
ycharts-com	pay	-2.64%	42.71		-1.16					58.88	19.26		30.51	3.77b	0.00%		1.40	
zacks	pay	(-2.67%)	42.70		-1.17	vol.  1,740,910	43.73	42.50		58.88	19.26		32.74	3.92 b	0.00	0.00	1.34	
advfn	vmed	-0.91	27.655	27.91	-0.255	5796186	28.06	27.56										
barchart	vmed	-0.90%	27.66	27.91	-0.25	5,403,520	28.06	27.56	27.91	33.28	17.46		80.56	$8.91 b	0.55%	$0.16	+0.13	
barrons	vmed	0.91%	27.655	27.91	-0.255	5.489m	28.06	27.56				327.10 million		$9.20 billion	0.58%	$0.04		
bloomberg	vmed	-0.914%	27.655	27.910	-0.255	5,796,186	28.060	27.560		33.32	17.56	313.459mil	72.403	8,668.717mil	0.579	0.040 regular cash	0.240	
boston-com	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,794,986	28.06	27.56	27.91	32.52	17.56	317,267,843						
bostonmerchant	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,794,986	28.06	27.56	27.91	32.52	17.56	317,267,843						
business-insider	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,794,986	28.06	27.56	27.91	32.52	17.56	317,267,843						
chron	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,497,606	28.06	27.56	27.91	32.52	17.56	317,267,843						
cio-com	vmed	-0.91%	27.66 usd	27.91	-0.2550	5,497,606	28.06	27.56	27.91	32.52	17.56	317,267,843		9b	0.6	0.16		
cnn-money	vmed	-0.91%	27.66	27.91	-0.255	5,493,804	28.06	27.56	27.91				nm	$8.8b	0.58%			
easystockalterts	vmed	-0.90%	27.66	27.91	-0.25	5492906	28.06	27.56	27.91	33.32	17.56						-0.01	
eresearch-fidelity-com	vmed	-0.91%	27.6550	27.9100	-0.2550	5,498,806	28.0600	27.5600	27.9100	33.3200	17.5600	317,268,000	-1,395.50	$8.85b	0.57%	$0.040000		
finance-abc7-com	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
finance-abc7chicago-com	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
financial-content	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
finapps-forbes-com	vmed	-0.9%	$27.66	27.91	-0.25	5,494,106	28.06	27.56	27.91	33.32	17.56	317 mil	230.5	9 bil	0.6	0.16	0.12	
finviz	vmed	-0.91%	27.66			5,493,856			27.91	-16.90%	58.47%	317.27m		8.86b		0.16	0.00	
fool	vmed	-0.72%	$27.71	$27.91	-0.20	4,995,030	$28.06	$27.56	$27.91	$33.32	$17.56		296.30	$8.79b	1.10%	0.16		
foxbusiness	vmed		$27.66		-0.26	5,799,567			$27.91									
google-finance	vmed	(-0.91%)	27.66	27.91	-0.25	5.49m	28.06	27.56		33.32	17.56	317.27m	95,362.07	8.77b	0.58	0.04	0.00	
howthemarketworks	vmed	-0.914%	27.655	27.91	-0.255	5,492,906	28.06	27.56	27.91									
hpcwire	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,497,606	28.06	27.56	27.91	32.52	17.56	317,267,843						
insidestocks	vmed	-0.91%	27.66	27.91	-0.25	4829658	28.06	27.56										
investopedia	vmed	-0.90 %	$27.66	27.91	-0.25				27.91									
investorguide	vmed	-0.86%	27.67		-0.24		27.94	27.56		33.32	17.56		251.44	8.779b			0.111	
marketintellisearch	vmed	-1.04 %	$27.62	$27.91	-0.29	5468.10k	$28.06	$27.56	$27.91						%			
marketwatch	vmed	-0.91%	$27.66	open: 27.91	-0.26	310,495	$28.06	$27.56	$27.91	$33.32	$17.56		1286.28	$9.20b	0.58%	0.04	0.02	
minyanville	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
msn-money	vmed	-0.91%	27.66	27.91	-0.25	5.49 mil	28.06	27.56	27.91	33.32	17.56	317.27 mil	-8.67	8.85 bil	0.57%	0.16	0.12	
nasdaq-com	vmed	0.91%	$ 27.655	$ 27.91	0.255	5,494,106	$ 28.06	$ 27.56	$ 27.91	$ 33.32	$ 17.56	317,268,000	212.73	$ 8,774,046,540	0.57 %	$0.160000	$ 0.13	
optimum	vmed	-0.91%	27.66 ( 4:00 pm edt)	27.91	-0.26	5,492,504	28.06	27.56	27.91	33.32	17.56	317.27m		8.8b	0.58	0.16	-0.01	
paidcontent	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
pc-quote	vmed	-0.90%	27.655	27.91	-0.25	5,799,567	28.06	27.56	27.91	33.32	17.56	320,193,455		8,854,950,000		0.04		
personal-wealth-biz	vmed	-0.91%	27.655	27.89	-0.255	5,799,317	27.97	27.56	27.91	33.32	17.56		251.44		0.57	0.16	0.111	
predictwallstreet	vmed	-0.86%	27.67		-0.24	4,397,675												
raymond-james	vmed	-0.91	27.66	27.91	-0.26	5,494,106	28.06	27.56	27.66	33.32	17.56						-0.02	
renewable-energy-world	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
screamingmedia	vmed	-0.91%	$	open: 27.91	-0.26	310,495	$28.06	$27.56	$27.91	$33.32	$17.56		1286.28	$9.20b	0.58%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-0.91%	last trade: 27.66		change: -0.255								p/e ratio: 251.44					
smartmoney	vmed	(-0.91%)	27.66	$27.91	-0.26	5,494,106	$28.06	$27.56	$27.91	$33.32	$17.56			8,854,900	0.57%	$0.04		
stocknod	vmed	-0.9137%	27.66 usd	27.91	-0.2550	5,492,906	28.06	27.56	27.91	32.52	17.56	317,267,843						
stockpickr	vmed	-0.91%	$27.66 -0.26 | -0.91%	27.91	-0.26	5.49m	28.06	27.56	27.91	33.32	17.56							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	-0.90%	27.66		-0.25													
streetinsider-com	vmed	0.9%	27.66	$27.91	-0.25	5,492,504	$28.06	$27.56	$27.91	$33.32	$17.56						$-0.01	
thecramerreport	vmed		27.655	27.89	-0.255	5493856	27.97	27.56										
thestree	vmed	-0.91%	$27.66	27.91	-0.26	5493704	28.06	27.56	27.91	-33.32	17.56	3.17267843e8		9.200767447e9				
tickerspy	vmed	-0.91%	$27.66	27.91	-0.26	5,493,704	28.06	27.56	27.92	33.32	17.56		0.0	8.8b	0.57%	$0.04		
tmx-quotemedia	vmed	-0.91%	27.655	27.910	-0.255	5,799,567	28.060	27.560	27.910	33.320	17.560	317,267,843	285.20	8,774,042,198	0.573	0.040 usd	0.10	
updown	vmed	-0.90%	$27.66	$27.91	-$0.25	5,488,770	$28.06	$27.56	$27.91	$33.32	$17.56		406.51	$8.85b				
wallstreetsurvivor	vmed	-0.91%	27.66	27.91	-0.26	5,492,906	28.06	27.56		33.32	19.34		285.20	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	0.91%	27.66	27.89	0.25	5,493,856	28.06	27.56	27.91	33.32	17.56		249.14	8.77b	0.60%	0.16	0.11	
ycharts-com	vmed	-1.04%	27.62		-0.29					33.32	17.56							
zacks	vmed	(-0.93%)	27.66		-0.26	vol.  5,494,106	28.06	27.56		33.32	17.56		77.53	8.85 b	0.57	0.16	.36	
advfn	jcp	0.88	32.09	31.64	0.28	6352700	32.69	31.24										
barchart	jcp	+0.88%	32.09	31.64	+0.28	6,352,700	32.69	31.24	31.81	40.76	18.96		20.35	$7.38 b	2.43%	$0.80	+1.66	
barrons	jcp	0.88%	32.09	31.64	+0.28	6.350m	32.69	31.24				238.00 million		$7.03 billion	2.49%	$0.2		
bloomberg	jcp	0.880%	32.090	31.640	0.280	6,352,700	32.690	31.240		41.00	19.42	213.209mil	18.233	6,841.884mil	2.492	0.200 regular cash	1.760	
boston-com	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
bostonmerchant	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
business-insider	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
chron	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
cio-com	jcp	+0.88%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237	19.81	7b	2.4	0.8		
cnn-money	jcp	+0.88%	32.09	31.64	+0.28	6,345,000	32.69	31.24	31.81				19.8	$6.8b	2.49%			
easystockalterts	jcp	0.88%	32.09	31.64	+0.28	6352700	32.69	31.24	31.81	41.00	19.42		19.81				1.62	
eresearch-fidelity-com	jcp	0.88%	32.0900	31.6400	0.2800	6,352,700	32.6900	31.2400	31.8100	41.0000	19.4200	213,209,000	19.64	$6.78b	2.51%	$0.200000		
finance-abc7-com	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
financial-content	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	0.9%	$32.09	31.64	0.28	6,352,700	32.69	31.24	31.81	41.00	19.42	213 mil	19.3	7 bil	2.5	0.80	1.66	
finviz	jcp	0.88%	32.09			6,352,700			31.81	-21.27%	69.31%	213.21m	19.93	6.84b		0.80	1.61	
fool	jcp	+0.88%	$32.09	$31.64	0.28	6,350,400	$32.69	$31.24	$31.81	$41.00	$19.42		19.90	$6.84b	3.10%	0.80		
foxbusiness	jcp		$32.09		+0.28	6,352,700			$31.81									
google-finance	jcp	(0.88%)	32.09	31.64	+0.28	6.35m	32.69	31.24		41.00	19.42	213.21m	19.96	6.84b	2.49	0.20	1.61	
howthemarketworks	jcp	0.88%	32.09	31.64	0.28	6,352,700	32.69	31.24	31.81									
hpcwire	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
insidestocks	jcp	+0.88%	32.09	31.64	+0.28	6352700	32.69	31.24					price earnings ratio: 19.81					
investopedia	jcp	+0.88 %	$32.09	31.64	+0.28				31.81									
investorguide	jcp	+0.88%	32.09	31.64	+0.28		32.69	31.24		41.00	19.42		19.05	6.842b			1.67	
marketintellisearch	jcp	0.88 %	$32.09	$31.64	0.28	6300.00k	$32.69	$31.24	$31.81			213.21m	19.76	6.78b	2.51 %		1.61	
marketwatch	jcp	+0.88%	$32.26	open: 31.64	+0.28	6,817	$32.69	$31.24	$31.81	$41.00	$19.42		19.49	$7.03b	2.49%	0.20	1.65	
minyanville	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
msn-money	jcp	+0.88%	32.09	31.64	+0.28	6.35 mil	32.69	31.24	31.81	41.00	19.42	213.21 mil	19.69	6.78 bil	2.51%	0.80	1.65	
nasdaq-com	jcp	0.88%	$ 32.09		0.28	6,352,600	$ 32.69	$ 31.24	$ 31.81	$ 41	$ 19.42	213,209,000	19.33	$ 6,841,876,810	2.51 %	$0.800000	$ 1.66	
optimum	jcp	+0.88%	32.09 ( 4:15 pm edt)	31.64	+0.28	6,352,700	32.69	31.24	31.81	41.00	19.42	213.21m	19.8	6.8b	2.49	0.80	1.62	
paidcontent	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
pc-quote	jcp	0.88%	32.09	31.64	0.28	6,352,700	32.69	31.24	31.81	41.00	19.42	211,348,644	19.51534	6,782,178,000		0.2		
personal-wealth-biz	jcp	+0.88%	32.09	31.64		6,352,700	32.69	31.24	31.81	41.00	19.42		19.05		2.51	0.80	1.67	
predictwallstreet	jcp	+0.88%	32.09		+0.28	6,352,700												
raymond-james	jcp	0.88	32.09	31.64	0.28	6,352,700	32.69	31.24	32.09	41.00	19.42		19.69				1.63	
renewable-energy-world	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
screamingmedia	jcp	+0.88%	$	open: 31.64	+0.28	6,817	$32.69	$31.24	$31.81	$41.00	$19.42		19.49	$7.03b	2.49%	0.20	1.65	
scroli	jcp	0.88%	jcp 32.09	31.64	0.28	5,624,140	32.69	31.24	31.81	41.00	19.42		19.96				1.61	
simple-stock-quotes	jcp	+0.88%	last trade: 32.09		change: 0.280								p/e ratio: 19.05					
smartmoney	jcp	(0.88%)	32.09	$31.64	0.28	6,352,700	$32.69	$31.24	$31.81	$41.00	$19.42			6,782,200	2.51%	$0.20		
stocknod	jcp	+0.8802%	32.09 usd	31.64	+0.2800	6,352,700	32.69	31.24	31.81	41.00	19.42	213,209,237						
stockpickr	jcp	0.88%	$32.09 0.28 | 0.88%	31.64	0.28	6.35m	32.69	31.24	31.81	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	0.91%	32.10		+0.29													
streetinsider-com	jcp	0.88%	32.09	$31.64	+0.28	6,352,700	$32.69	$31.24	$31.81	$41.00	$19.42		19.81				$1.62	
thecramerreport	jcp		32.475	31.64	+0.665	1300911	32.62	31.33										
thestree	jcp	0.88%	$32.09	31.64	0.28	6350400	32.69	31.24	31.81	-41.0	19.42	2.13209237e8		7.027376452e9				
tickerspy	jcp	0.88%	$32.09	31.64	+0.28	6,352,700	32.69	31.24	31.81	41.00	19.42		19.5	6.8b	2.51%	$0.20		
tmx-quotemedia	jcp	0.88%	32.090	31.640	0.280	6,352,700	32.690	31.240	31.810	41.000	19.420	213,209,237	19.20	6,841,884,415	2.493	0.200 usd	1.66	
updown	jcp	0.88%	$32.09	$31.64	$0.28	6,345,883	$32.69	$31.24	$31.81	$41.00	$19.42		18.96	$6.78b				
wallstreetsurvivor	jcp	0.88%	32.09	31.64	0.28	6,352,700	32.69	31.24		41.00	19.42		19.20	$7b	2.50%	0.80 -	1.63	
yahoo-finance	jcp	0.88%	32.09	31.64	0.28	6,352,700	32.69	31.24	31.81	41.00	19.42		19.22	6.84b	2.40%	0.80	1.67	
ycharts-com	jcp	-2.61%	32.10		-0.86					41.00	19.42		19.34	7.38b	2.36%		1.66	
zacks	jcp	(0.88%)	32.09		0.28	vol.  6,345,000	32.69	31.24		41.00	19.42		19.64	6.78 b	2.51	0.80	1.62	
advfn	fcx	1.46	54.08	53.1	0.78	18318162	55.08	53.05										
barchart	fcx	+1.46%	54.08	53.10	+0.78	18,318,162	55.08	53.05	53.30	60.47	29.05		10.62	$51.19 b	1.81%	$1.00	+5.15	
barrons	fcx	1.46%	54.08	53.10	+0.78	18.309m	55.08	53.05				949.00 million		$52.21 billion	1.85%	$0.25		
bloomberg	fcx	1.463%	54.080	53.100	0.780	18,318,162	55.080	53.050		60.75	29.40	947.315mil	10.420	51,230.810mil	3.328	0.250 regular cash	5.190	
boston-com	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,318,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
bostonmerchant	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,318,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
business-insider	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,318,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
chron	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
cio-com	fcx	+1.46%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321	18.91	51b	1.8	1		
cnn-money	fcx	+1.46%	54.08	53.10	+0.78	18,226,456	55.08	53.05	53.30				18.9	$51.2b	1.85%			
easystockalterts	fcx	1.47%	54.08	53.10	+0.78	18317162	55.08	53.05	53.30	122.69	46.06		18.91				2.86	
eresearch-fidelity-com	fcx	1.46%	54.0800	53.1000	0.7800	18,317,162	55.0800	53.0500	53.3000	61.3450	29.9550	947,315,000	10.37	$50.49b	1.88%	$0.250000		
finance-abc7-com	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,316,762	55.08	53.05	53.30	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,316,762	55.08	53.05	53.30	122.69	46.06	947,315,321						
financial-content	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,316,762	55.08	53.05	53.30	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	1.5%	$54.08	53.10	0.78	18,316,762	55.08	53.05	53.30	61.34	29.95	947 mil	10.5	51 bil	1.8	1.00	5.14	
finviz	fcx	1.46%	54.08			18,316,762			53.30	-11.44%	82.73%	947.32m	10.54	51.23b		1.00	5.13	
fool	fcx	+1.46%	$54.08	$53.10	0.78	18,316,662	$55.08	$53.05	$53.30	$61.35	$29.95		19.30	$51.23b	0.90%	1.00		
foxbusiness	fcx		$54.08		+0.78	18,343,776			$53.30									
google-finance	fcx	(1.46%)	54.08	53.10	+0.78	18.32m	55.08	53.05		61.35	29.95	947.32m	10.53	51.23b	1.85	0.25	5.13	
howthemarketworks	fcx	1.463%	54.08	53.1	0.78	18,316,762	55.08	53.05	53.3									
hpcwire	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
insidestocks	fcx	+1.46%	54.08	53.10	+0.78	18335523	55.08	53.05					price earnings ratio: 10.52					
investopedia	fcx	+1.46 %	$54.08	53.10	+0.78				53.30									
investorguide	fcx	+1.48%	54.09	53.88	+0.79		54.71			61.345	28.355		10.37	51.240b			5.142	
marketintellisearch	fcx	1.46 %	$54.08	$53.10	0.78	18045.40k	$55.08	$53.05	$53.30			947.32m	10.39	50.49b	1.88 %		5.13	
marketwatch	fcx	+1.46%	$54.15	open: 53.10	+0.78	151,515	$55.08	$53.05	$53.30	$61.35	$29.96		10.56	$52.21b	1.85%	0.25	5.12	
minyanville	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
msn-money	fcx	+1.46%	54.08	53.10	+0.78	18.32 mil	55.08	53.05	53.30	61.35	29.96	947.32 mil	10.52	50.49 bil	1.88%	1.00	5.13	
nasdaq-com	fcx	1.46%	$ 54.08		0.78	18,316,762	$ 55.08	$ 53.05	$ 53.30	$ 61.345	$ 29.955	947,315,000	10.52	$ 51,230,795,200	3.75 %	$2.000000	$ 5.14	
optimum	fcx	+1.46%	54.08 ( 4:15 pm edt)	53.10	+0.78	18,316,762	55.08	53.05	53.30	122.69	46.06	947.32m	18.9	51.2b	1.85	1.00	2.86	
paidcontent	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
pc-quote	fcx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fcx	+1.46%	54.08	53.10		18,343,776	55.08	53.05	53.30	61.345	28.355		10.37		1.50	0.80	5.142	
predictwallstreet	fcx	+1.46%	54.08		+0.78	18,317,162												
raymond-james	fcx	1.46	54.08	53.10	0.78	18,317,162	55.08	53.05	54.08	61.35	29.96		10.43				5.19	
renewable-energy-world	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
screamingmedia	fcx	+1.46%	$	open: 53.10	+0.78	151,427	$55.08	$53.05	$53.30	$61.35	$29.96		10.56	$52.21b	1.85%	0.25	5.12	
scroli	fcx	1.46%	fcx 54.08	53.10	0.78	16,698,365	55.08	53.05	53.30	61.35	29.95		10.53				5.13	
simple-stock-quotes	fcx	+1.46%	last trade: 54.08		change: 0.780								p/e ratio: 10.37					
smartmoney	fcx	(1.46%)	54.08	$53.10	0.78	18,317,162	$55.08	$53.05	$53.30	$61.34	$29.96			50,491,900	1.88%	$0.25		
stocknod	fcx	+1.463%	54.08 usd	53.10	+0.7800	18,317,162	55.08	53.05	53.30	122.69	46.06	947,315,321						
stockpickr	fcx	1.46%	$54.08 0.78 | 1.46%	53.10	0.78	18.32m	55.08	53.05	53.30	61.35	29.96							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	1.46%	54.08		+0.78													
streetinsider-com	fcx	1.46%	54.08	$53.10	+0.78	18,317,162	$55.08	$53.05	$53.30	$122.69	$46.06		18.91				$2.86	
thecramerreport	fcx		54.08	53.10	+0.78	18317162	55.08	53.05										
thestree	fcx	1.46%	$54.08	53.1	0.78	18316762	55.08	53.05	53.3	-61.35	29.96	9.47315321e8		5.2216020494e10				
tickerspy	fcx	1.46%	$54.08	53.10	+0.78	18,317,162	55.08	53.05	53.30	61.34	29.95		10.4	50.4b	1.88%	$0.25		
tmx-quotemedia	fcx	1.46%	54.080	53.100	0.780	18,343,776	55.080	53.050	53.300	61.345	29.955	947,315,321	18.60	51,230,812,560	2.774	0.250 usd	2.86	
updown	fcx	1.46%	$54.08	$53.10	$0.78	18,166,548	$55.08	$53.05	$53.30	$61.34	$29.96		10.24	$50.49b				
wallstreetsurvivor	fcx	1.46%	54.08	53.10	0.78	18,316,762	55.08	53.05		61.35	32.86		18.60	$50b	1.90%	0.95 -	2.29	
yahoo-finance	fcx	1.46%	54.08	53.10	0.78	18,317,162	55.08	53.05	53.30	61.35	29.96		10.52	51.23b	1.80%	1.00	5.14	
ycharts-com	fcx	+1.46%	54.08		+0.78					61.34	29.95		10.52	51.19b	1.97%		5.14	
zacks	fcx	(1.46%)	54.08		0.78	vol.  18,226,456	55.08	53.05		61.35	29.96		10.27	50.49 b	1.88	1.00	5.19	
advfn	pag	1.09	23.13	22.81	0.25	761603	23.36	22.77										
barchart	pag	+1.09%	23.13	22.85	+0.25	696,476	23.36	22.77	22.88	23.94	11.54		16.99	$2.14 b	0.3%	$0.07	+1.33	
barrons	pag	1.09%	23.13	22.81	+0.25	712,503	23.36	22.77				92.09 million		$2.16 billion	1.21%	$0.07		
bloomberg	pag	1.093%	23.130	22.810	0.250	761,603	23.360	22.770		23.94	11.27	92.628mil	16.883	2,142.495mil	0.303	0.070 regular cash	1.370	
boston-com	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
bostonmerchant	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
business-insider	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
chron	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
cio-com	pag	+1.09%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403	16.76	2b	1.2	0.28		
cnn-money	pag	+1.09%	23.13	22.81	+0.25	760,903	23.36	22.77	22.88				16.8	$2.1b	1.21%			
easystockalterts	pag	1.10%	23.13	22.81	+0.25	761603	23.36	22.77	22.88	23.94	11.27		16.76				1.38	
eresearch-fidelity-com	pag	1.09%	23.1300	22.8100	0.2500	761,603	23.3600	22.7700	22.8800	23.9400	11.2700	92,628,000	16.58	$2.12b	1.22%	$0.070000		
finance-abc7-com	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
finance-abc7chicago-com	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
financial-content	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
finapps-forbes-com	pag	1.1%	$23.13	22.81	0.25	761,603	23.36	22.77	22.88	23.94	11.27	93 mil	17.4	2 bil	1.2	0.28	1.33	
finviz	pag	1.09%	23.13			761,603			22.88	-3.38%	105.95%	92.63m	16.88	2.14b		0.28	1.37	
fool	pag	+1.09%	$23.13	$22.81	0.25	758,403	$23.36	$22.77	$22.88	$23.94	$11.27		17.60	$2.14b	4.90%	0.07		
foxbusiness	pag		$23.13		+0.25	761,603			$22.88									
google-finance	pag	(1.09%)	23.13	22.81	+0.25	761,603.00	23.36	22.77		23.94	11.27	92.63m	16.82	2.14b	1.21	0.07	1.37	
howthemarketworks	pag	1.093%	23.13	22.81	0.25	761,603	23.36	22.77	22.88									
hpcwire	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
insidestocks	pag	+1.09%	23.13	22.85	+0.25	761600	23.36	22.77					price earnings ratio: 16.88					
investopedia	pag	+1.09 %	$23.13	22.81	+0.25				22.88									
investorguide	pag	+1.09%	23.13		+0.25		23.25			23.24	10.89		17.32	2.142b			1.321	
marketintellisearch	pag	1.09 %	$23.13	$22.81	0.25	749.10k	$23.36	$22.77	$22.88			92.63m	16.70	2.12b	1.22 %		1.37	
marketwatch	pag	+1.09%	$23.13	open: 22.81	+0.25	60,400	$23.36	$22.77	$22.88	$23.94	$11.62		16.87	$2.16b	1.21%	0.07	1.37	
minyanville	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
msn-money	pag	+1.09%	23.13	22.81	+0.25	761,603	23.36	22.77	22.88	23.94	11.27	92.63 mil	17.26	2.12 bil	1.22%	0.28	1.32	
nasdaq-com	pag	1.09%	$ 23.13		0.25	761,603	$ 23.36	$ 22.77	$ 22.88	$ 23.94	$ 11.27	92,628,000	17.39	$ 2,142,485,640	1.22 %	$0.280000	$ 1.33	
optimum	pag	+1.09%	23.13 ( 4:15 pm edt)	22.81	+0.25	761,603	23.36	22.77	22.88	23.94	11.27	92.63m	16.8	2.1b	1.21	0.28	1.38	
paidcontent	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
pc-quote	pag	1.09%	23.13	22.81	0.25	761,603	23.36	22.77	22.88	23.94	11.27	91,626,831	17.07463	2,119,329,000		0.07		
personal-wealth-biz	pag	+1.09%	23.13	22.81		761,603	23.36	22.77	22.88	23.24	10.89		17.32		0.31	0.07	1.321	
predictwallstreet	pag	+1.09%	23.13		+0.25	761,603												
raymond-james	pag	1.09	23.13	22.81	0.25	761,603	23.36	22.77	23.13	23.94	11.27		16.76				1.38	
renewable-energy-world	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
screamingmedia	pag	+1.09%	$	open: 22.81	+0.25	60,400	$23.36	$22.77	$22.88	$23.94	$11.62		16.87	$2.16b	1.21%	0.07	1.37	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	+1.09%	last trade: 23.13		change: 0.250								p/e ratio: 17.32					
smartmoney	pag	(1.09%)	23.13	$22.81	0.25	761,603	$23.36	$22.77	$22.88	$23.94	$11.27			2,119,300	1.22%	$0.07		
stocknod	pag	+1.093%	23.13 usd	22.81	+0.2500	761,603	23.36	22.77	22.88	23.94	11.27	92,628,403						
stockpickr	pag	1.09%	$23.13 0.25 | 1.09%	22.85	0.25	761.60k	23.36	22.77	22.88	23.94	11.27							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	1.09%	23.13		+0.25													
streetinsider-com	pag	1.09%	23.13	$22.81	+0.25	761,603	$23.36	$22.77	$22.88	$23.94	$11.27		16.76				$1.38	
thecramerreport	pag		23.13	22.81	+0.25	761603	23.36	22.77										
thestree	pag	1.09%	$23.13	22.85	0.25	761603	23.36	22.77	22.88	-23.94	11.27	9.2628403e7		2.156389222e9				
tickerspy	pag	1.09%	$23.13	22.81	+0.25	761,603	23.36	22.77	22.88	23.94	11.27		17.1	2.1b	0.31%	$0.07		
tmx-quotemedia	pag	1.09%	23.130	22.810	0.250	761,603	23.360	22.770	22.880	23.940	11.580	92,628,403	17.30	2,142,494,961	1.211	0.070 usd	1.32	
updown	pag	1.09%	$23.13	$22.81	$0.25	711,203	$23.36	$22.77	$22.88	$23.94	$11.27		17.31	$2.11b				
wallstreetsurvivor	pag	1.09%	23.13	22.81	0.25	761,603	23.36	22.77		23.94	11.62		17.30	$2b	1.20%		1.18	
yahoo-finance	pag	1.09%	23.13	22.81	0.25	761,603	23.36	22.77	22.88	23.94	11.27		17.51	2.14b	1.20%	0.28	1.32	
ycharts-com	pag	+1.09%	23.13		+0.25					23.94	11.27		17.39	2.14b	1.19%		1.33	
zacks	pag	(1.09%)	23.13		0.25	vol.  760,903	23.36	22.77		23.94	11.27		16.7	2.12 b	0.31	0.07	1.37	
advfn	laz	-3.66	33.67	34.78	-1.28	2255728	34.8987	33.67										
barchart	laz	-3.66%	33.67	34.78	-1.28	2,255,728	34.90	33.67	34.95	46.36	27.15		17.46	$3.81 b	1.75%	$0.64	+2.05	
barrons	laz	3.66%	33.67	34.78	-1.28	2.256m	34.899	33.67				138.47 million		$4.73 billion	1.90%	$0.16		
bloomberg	laz	-3.662%	33.670	34.780	-1.280	2,255,728	34.899	33.670		46.54	27.53	119.698mil	16.424	4,303.684mil	1.589	0.160 regular cash	2.050	
boston-com	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
bostonmerchant	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
business-insider	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
chron	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
cio-com	laz	-3.66%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000		4b	1.8	0.64		
cnn-money	laz	-3.66%	33.67	34.77	-1.28	2,254,928	34.90	33.67	34.95					$3.7b	1.90%			
easystockalterts	laz	-3.68%	33.67	34.78	-1.28	2255728	34.90	33.67	34.95	46.54	27.53						0.00	
eresearch-fidelity-com	laz	-3.66%	33.6700	34.7800	-1.2800	2,255,728	34.8987	33.6700	34.9500	46.5400	27.5300	119,698,000	16.64	$4.18b	1.83%	$0.160000		
finance-abc7-com	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
finance-abc7chicago-com	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
financial-content	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
finapps-forbes-com	laz	-3.7%	$33.67	34.78	-1.28	2,255,728	34.90	33.67	34.95	46.54	27.53	120 mil	16.0	4 bil	1.9	0.64	2.10	
finviz	laz	-3.66%	33.67			2,255,728			34.95	-27.37%	24.01%	119.70m	16.72	4.18b		0.64	2.09	
fool	laz	-3.66%	$33.67	$34.78	-1.28	2,255,728	$34.90	$33.67	$34.95	$46.54	$27.53		17.30	$4.03b	1.20%	0.64		
foxbusiness	laz		$33.67		-1.28	2,255,728			$34.95									
google-finance	laz	(-3.66%)	33.67	34.78	-1.28	2.26m	34.90	33.67		46.54	27.53	119.70m	16.08	4.03b	1.90	0.16	2.09	
howthemarketworks	laz	-3.662%	33.67	34.78	-1.28	2,255,728	34.8987	33.67	34.95									
hpcwire	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
insidestocks	laz	-3.66%	33.67	34.78	-1.28	2255728	34.90	33.67					price earnings ratio: 16.50					
investopedia	laz	-3.66 %	$33.67	34.78	-1.28				34.95									
investorguide	laz	-3.66%	33.67		-1.28			33.78		46.54	25.70		18.64	3.940b			1.875	
marketintellisearch	laz	-3.66 %	$33.67	$34.78	-1.28	2069.40k	$34.90	$33.67	$34.95			119.70m	16.72	4.18b	1.83 %		2.09	
marketwatch	laz	-3.66%	$34.10	open: 34.78	-1.28	183,660	$34.90	$33.67	$34.95	$46.54	$27.53		17.02	$4.76b	1.90%	0.16	1.98	
minyanville	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
msn-money	laz	-3.66%	33.67	34.78	-1.28	2.26 mil	34.90	33.67	34.95	46.54	27.53	119.70 mil	23.88	4.18 bil	1.83%	0.64	2.09	
nasdaq-com	laz	3.66%	$ 33.67		1.28	2,255,728	$ 34.8987	$ 33.67	$ 34.95	$ 46.54	$ 27.53	119,698,000	16.42	$ 4,030,231,660	1.83 %	$0.640000	$ 2.05	
optimum	laz	-3.66%	33.67 ( 4:15 pm edt)	34.78	-1.28	2,255,728	34.90	33.67	34.95	46.54	27.53	110.92m		3.7b	1.90	0.64		
paidcontent	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
pc-quote	laz	-3.66%	33.67	34.78	-1.28	2,255,728	34.8987	33.67	34.95	46.54	27.53	124,248,450	24.78723	4,183,445,000		0.16		
personal-wealth-biz	laz	-3.66%	33.67	34.78	-1.28	2,255,728	34.8987	33.67	34.95	46.54	25.70		18.64		1.53	0.535	1.875	
predictwallstreet	laz	-3.66%	33.67		-1.28	2,255,728												
raymond-james	laz	-3.66	33.67	34.78	-1.28	2,255,728	34.90	33.67	33.67	46.54	27.53		14.21				2.37	
renewable-energy-world	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
screamingmedia	laz	-3.66%	$	open: 34.78	-1.28	183,660	$34.90	$33.67	$34.95	$46.54	$27.53		17.02	$4.73b	1.90%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-3.66%	last trade: 33.67		change: -1.280								p/e ratio: 18.64					
smartmoney	laz	(-3.66%)	33.67	$34.78	-1.28	2,255,728	$34.90	$33.67	$34.95	$46.54	$27.53			4,183,400	1.83%	$0.16		
stocknod	laz	-3.662%	33.67 usd	34.78	-1.280	2,255,728	34.90	33.67	34.95	46.54	27.53	110,925,000						
stockpickr	laz	-3.66%	$33.67 -1.28 | -3.66%	34.77	-1.28	2.26m	34.90	33.67	34.95	46.54	27.53							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	-3.60%	33.69		-1.26													
streetinsider-com	laz	3.66%	33.67	$34.78	-1.28	2,255,728	$34.90	$33.67	$34.95	$46.54	$27.53						$0.00	
thecramerreport	laz		33.67	34.78	-1.28	2255728	34.8987	33.67										
thestree	laz	-3.66%	$33.67	34.77	-1.28	2255728	34.9	33.67	34.95	-46.54	27.53	1.19697937e8		4.368974664e9				
tickerspy	laz	-3.66%	$33.67	34.78	-1.28	2,255,728	34.90	33.67	34.95	46.54	27.53		24.8	4.1b	1.83%	$0.16		
tmx-quotemedia	laz	-3.66%	33.670	34.780	-1.280	2,255,728	34.899	33.670	34.950	46.540	27.530	119,697,937	16.60	4,030,229,539	1.831	0.160 usd	2.11	
updown	laz	-3.66%	$33.67	$34.78	-$1.28	2,079,168	$34.90	$33.67	$34.95	$46.54	$27.53		14.70	$4.18b				
wallstreetsurvivor	laz	-3.66%	33.67	34.78	-1.28	2,255,728	34.90	33.67		46.54	29.82		16.60	$4b	1.80%	0.50 -	1.36	
yahoo-finance	laz	3.66%	33.67	34.78	1.28	2,255,728	34.90	33.67	34.95	46.54	27.53		17.96	3.94b	1.80%	0.64	1.88	
ycharts-com	laz	-7.70%	33.69		-2.81					46.54	27.53		15.53	3.81b	1.84%		2.17	
zacks	laz	(-3.66%)	33.67		-1.28	vol.  2,254,928	34.90	33.67		46.54	27.53		16.72	4.18 b	1.83	0.64	2.09	
advfn	cdzi	-2.67	10.57	10.86	-0.29	52673	11.09	10.46										
barchart	cdzi	-2.67%	10.57	10.86	-0.29	55,712	11.09	10.46	10.86	13.74	9.30		0.00	$146.18 m			-0.23	
barrons	cdzi	2.67%	10.57	10.86	-0.29	52,673	11.09	10.46				13.67 million		$159.01 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	-2.670%	10.570	10.860	-0.290	52,673	11.090	10.460		13.74	9.30	13.827mil		146.155mil			-1.090	
boston-com	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
bostonmerchant	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
business-insider	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
chron	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
cio-com	cdzi	-2.67%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354		146m				
cnn-money	cdzi	-2.67%today&rsquo;s change	10.57data as of 4:00pm et	10.86	-0.29	52,673	11.09	10.46	10.86				nm	$146.2m				
easystockalterts	cdzi	-2.67%	10.57	10.86	-0.29	52673	11.09	10.46	10.86	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	-2.67%	10.5700	10.8600	-0.2900	52,673	11.0900	10.4600	10.8600	13.7400	9.3000	13,827,000	nm	$150.16m				
finance-abc7-com	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
financial-content	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	-2.7%	$10.57	10.86	-0.29	52,673	11.09	10.46	10.86	13.74	9.30	14 mil		150 mil	0.0	0.00		
finviz	cdzi	-2.67%	10.57			52,673			10.86	-23.07%	13.66%	13.83m		146.18m			-1.09	
fool	cdzi	-2.67%	$10.57	$10.86	-0.29	52,673	$11.09	$10.46	$10.86	$13.74	$9.30		0.00	$146.16m				
foxbusiness	cdzi		$10.57		-0.29	52,673			$10.86									
google-finance	cdzi	(-2.67%)	10.57	10.86	-0.29	52,673.00	11.09	10.46		13.74	9.30	13.83m		146.16m			-1.09	
howthemarketworks	cdzi	-2.67%	10.57	10.86	-0.29	52,673	11.09	10.46	10.86									
hpcwire	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
insidestocks	cdzi	-2.67%	10.57	10.86	-0.29	52673	11.09	10.46										
investopedia	cdzi	-2.67 %	$10.57	10.86	-0.29				10.86									
investorguide	cdzi	-2.67%	10.57		-0.29		11.09	10.46		14.00	9.30			146.2m			-1.09	
marketintellisearch	cdzi	-2.67 %	$10.57	$10.99	-0.29	11.90k	$11.09	$10.46	$10.86			13.83m	0.00	0.15b	0.0 %		-1.09	
marketwatch	cdzi	-2.67%	$10.57	open: 10.86	-0.29	2,425	$11.09	$10.46	$10.86	$13.74	$9.30			$159.01m				
minyanville	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
msn-money	cdzi	-2.67%	10.57	10.86	-0.29	52,673	11.09	10.46	10.86	13.74	9.30	13.83 mil	-9.70	150.17 mil			-1.09	
nasdaq-com	cdzi	2.67%	$ 10.57	$ 10.86	0.29	52,673	$ 11.09	$ 10.46	$ 10.86	$ 13.74	$ 9.30	13,827,000		$ 146,151,390				
optimum	cdzi	-2.67%	10.57 ( 4:30 pm edt)	10.86	-0.29	52,673	11.09	10.46	10.86	13.74	9.30	13.83m		146.2m			-1.09	
paidcontent	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
pc-quote	cdzi	-2.67%	10.57	10.86	-0.29	52,673	11.09	10.46	10.86	13.74	9.30	14,622,469	-9.9633	154,560,000				
personal-wealth-biz	cdzi	-2.67%	10.57	10.99	-0.29	52,673	11.09	10.46	10.86	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	-2.67%	10.57		-0.29	52,673												
raymond-james	cdzi	-2.67	10.57	10.86	-0.29	52,673	11.09	10.46	10.57	13.74	9.30						-1.09	
renewable-energy-world	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
screamingmedia	cdzi	-2.67%	$	open: 10.86	-0.29	2,425	$11.09	$10.46	$10.86	$13.74	$9.30			$159.01m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	-2.67%	last trade: 10.57		change: -0.290													
smartmoney	cdzi	(-2.67%)	10.57	$10.86	-0.29	52,673	$11.09	$10.46	$10.86	$13.74	$9.30			150,200	0.00%	$0.00		
stocknod	cdzi	-2.670%	10.57 usd	10.86	-0.2900	52,673	11.09	10.46	10.86	13.74	9.300	13,827,354						
stockpickr	cdzi	-2.67%	$10.57 -0.29 | -2.67%	10.86	-0.29	52.67k	11.09	10.46	10.86	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	2.67%	10.57	$10.86	-0.29	52,673	$11.09	$10.46	$10.86	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		10.57	10.99	-0.29	52673	11.09	10.46										
thestree	cdzi	-2.67%	$10.57	10.86	-0.29	52673	11.09	10.46	10.86	-13.74	9.3	1.3827354e7		1.59014571e8				
tickerspy	cdzi	-2.67%	$10.57	10.86	-0.29	52,673	11.09	10.46	10.86	13.74	9.30		-10.0	150.1m	0.00%	$0.00		
tmx-quotemedia	cdzi	-2.67%	10.570	10.860	-0.290	52,673	11.090	10.460	10.860	13.740	9.300	13,827,354		146,155,132			-1.09	
updown	cdzi	-2.67%	$10.57	$10.86	-$0.29	52,673	$11.09	$10.46	$10.86	$13.74	$9.30			$150m				
wallstreetsurvivor	cdzi	-2.67%	10.57	10.86	-0.29	52,673	11.09	10.46		13.36	9.30			$150m			-1.16	
yahoo-finance	cdzi	2.67%	10.57	10.99	0.29	52,673	11.09	10.46	10.86	13.74	9.30			146.15m			-1.09	
ycharts-com	cdzi	-2.39%	10.60		-0.26					13.74	9.30			146.60m	0.00%		-1.09	
zacks	cdzi	(-2.67%)	10.57		-0.29	vol.  52,673	11.09	10.46		13.74	9.30			150.16 m	0.00	0.00		
advfn	fcs	-7.09	15.85	16.81	-1.21	3434260	16.81	15.76										
barchart	fcs	-7.09%	15.85	16.81	-1.21	3,436,730	16.81	15.76	17.06	21.02	7.71		10.52	$2.02 b			+1.35	
barrons	fcs	7.09%	15.85	16.81	-1.21	3.431m	16.81	15.76				128.00 million		$2.23 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-7.093%	15.850	16.810	-1.210	3,434,260	16.810	15.760		21.02	7.71	127.599mil	11.007	2,022.440mil			1.440	
boston-com	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
bostonmerchant	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
business-insider	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
chron	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
cio-com	fcs	-7.09%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725	11.74	2b				
cnn-money	fcs	-7.09%	15.85	16.81	-1.21	3,431,716	16.81	15.76	17.06				11.7	$2.0b				
easystockalterts	fcs	-7.20%	15.85	16.81	-1.21	3434260	16.81	15.76	17.06	20.99	7.71		11.74				1.35	
eresearch-fidelity-com	fcs	-7.09%	15.8500	16.8100	-1.2100	3,434,260	16.8100	15.7600	17.0600	21.0200	7.7100	127,599,000	12.64	$2.18b				
finance-abc7-com	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
financial-content	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-7.1%	$15.85	16.81	-1.21	3,434,260	16.81	15.76	17.06	21.02	7.71	128 mil	11.7	2 bil	0.0	0.00	1.35	
finviz	fcs	-7.09%	15.85			3,434,016			17.06	-24.60%	105.58%	127.60m	11.65	2.02b			1.36	
fool	fcs	-7.09%	$15.85	$16.81	-1.21	3,434,016	$16.81	$15.76	$17.06	$21.02	$7.71		12.90	$2.02b				
foxbusiness	fcs		$15.85		-1.21	3,434,360			$17.06									
google-finance	fcs	(-7.09%)	15.85	16.81	-1.21	3.43m	16.81	15.76		21.02	7.71	127.60m	11.68	2.02b			1.36	
howthemarketworks	fcs	-7.093%	15.85	16.81	-1.21	3,434,260	16.81	15.76	17.06									
hpcwire	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
insidestocks	fcs	-7.09%	15.85	16.81	-1.21	3431646	16.81	15.76					price earnings ratio: 9.55					
investopedia	fcs	-7.09 %	$15.85	16.81	-1.21				17.06									
investorguide	fcs	-7.09%	15.85	16.81	-1.21		16.81	15.76		21.02	7.71		12.63	2.022b			1.351	
marketintellisearch	fcs	-7.09 %	$15.85	$16.81	-1.21	3292.60k	$16.81	$15.76	$17.06			127.60m	12.54	2.18b	0.0 %		1.36	
marketwatch	fcs	-7.09%	$15.85	open: 16.81	-1.21	11,536	$16.81	$15.76	$17.06	$21.02	$7.71		11.92	$2.23b			1.33	
minyanville	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
msn-money	fcs	-7.09%	15.85	16.81	-1.21	3.43 mil	16.81	15.76	17.06	21.02	7.71	127.60 mil	11.74	2.18 bil			1.36	
nasdaq-com	fcs	7.09%	$ 15.85		1.21	3,434,260	$ 16.81	$ 15.76	$ 17.06	$ 21.02	$ 7.71	127,599,000	11.74	$ 2,022,444,150			$ 1.35	
optimum	fcs	-7.09%	15.85 ( 4:15 pm edt)	16.81	-1.21	3,434,260	16.81	15.76	17.06	20.99	7.71	127.60m	11.7	2.0b			1.35	
paidcontent	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
pc-quote	fcs	-7.09%	15.85	16.81	-1.21	3,434,260	16.81	15.76	17.06	21.02	7.71	137,339,994	12.63704	2,176,839,000				
personal-wealth-biz	fcs	-7.09%	15.85	16.81	-1.21	3,434,360	16.81	15.76	17.06	21.02	7.71		12.63			0.00	1.351	
predictwallstreet	fcs	-7.09%	15.85		-1.21	3,434,260												
raymond-james	fcs	-7.09	15.85	16.81	-1.21	3,434,260	16.81	15.76	15.85	21.02	7.71		11.40				1.39	
renewable-energy-world	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
screamingmedia	fcs	-7.09%	$	open: 16.81	-1.21	11,536	$16.81	$15.76	$17.06	$21.02	$7.71		11.92	$2.23b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-7.09%	last trade: 15.85		change: -1.210								p/e ratio: 12.63					
smartmoney	fcs	(-7.09%)	15.85	$16.81	-1.21	3,434,260	$16.81	$15.76	$17.06	$21.02	$7.71			2,176,800	0.00%	$0.00		
stocknod	fcs	-7.093%	15.85 usd	16.81	-1.210	3,434,260	16.81	15.76	17.06	20.99	7.710	127,598,725						
stockpickr	fcs	-7.09%	$15.85 -1.21 | -7.09%	16.80	-1.21	3.43m	16.81	15.76	17.06	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	-7.09%	15.85		-1.21													
streetinsider-com	fcs	7.09%	15.85	$16.81	-1.21	3,434,260	$16.81	$15.76	$17.06	$20.99	$7.71		11.74				$1.35	
thecramerreport	fcs		15.85	16.81	-1.21	3434260	16.81	15.76										
thestree	fcs	-7.09%	$15.85	16.8	-1.21	3434016	16.81	15.76	17.06	-21.02	7.71	1.27598725e8		2.227873739e9				
tickerspy	fcs	-7.09%	$15.85	16.81	-1.21	3,434,260	16.81	15.76	17.06	21.02	7.71		12.6	2.1b	0.00%	$0.00		
tmx-quotemedia	fcs	-7.09%	15.850	16.810	-1.210	3,434,360	16.810	15.760	17.060	21.020	7.710	127,598,725	12.60	2,022,439,791			1.35	
updown	fcs	-7.09%	$15.85	$16.81	-$1.21	3,421,775	$16.81	$15.76	$17.06	$21.02	$7.71		12.24	$2.17b				
wallstreetsurvivor	fcs	-7.09%	15.85	16.81	-1.21	3,434,260	16.81	15.76		21.02	7.71		12.60	$2b			1.20	
yahoo-finance	fcs	7.09%	15.85	16.81	1.21	3,434,260	16.81	15.76	17.06	21.02	7.71		11.73	2.02b			1.35	
ycharts-com	fcs	-7.09%	15.85		-1.21					21.02	7.71		11.74	2.02b	0.00%		1.35	
zacks	fcs	(-7.09%)	15.85		-1.21	vol.  3,431,960	16.81	15.76		21.02	7.71		10.28	2.18 b	0.00	0.00	1.66	
advfn	rah	-0.11	86.94	86.94	-0.1	333144	87.2799	86.78										
barchart	rah	-0.11%	86.94	86.94	-0.10	333,144	87.28	86.78	87.04	91.35	53.90		17.30	$4.78 b			+4.49	
barrons	rah	0.11%	86.94	86.94	-0.10	332,679	87.28	86.78				55.62 million		$4.82 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.115%	86.940	86.940	-0.100	333,144	87.280	86.780		91.35	53.90	55.044mil	16.719	4,785.559mil		1.000 special cash	5.200	
boston-com	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
business-insider	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
chron	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
cio-com	rah	-0.11%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384	19.36	5b				
cnn-money	rah	-0.11%	86.94	86.94	-0.10	332,744	87.28	86.78	87.04				19.4	$4.8b				
easystockalterts	rah	-0.12%	86.94	86.94	-0.10	333144	87.28	86.78	87.04	91.35	53.90		19.36				4.49	
eresearch-fidelity-com	rah	-0.11%	86.9400	86.9400	-0.1000	333,144	87.2799	86.7800	87.0400	91.3510	53.9000	55,044,000	19.39	$4.79b				
finance-abc7-com	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
financial-content	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-0.1%	$86.94	86.94	-0.10	333,144	87.28	86.78	87.04	91.35	53.90	55 mil	19.4	5 bil	0.0	0.00	4.49	
finviz	rah	-0.11%	86.94			333,144			87.04	-4.83%	61.30%	55.04m	19.28	4.79b			4.51	
fool	rah	-0.11%	$86.94	$86.94	-0.10	333,144	$87.28	$86.78	$87.04	$91.35	$53.90		19.50	$4.79b				
foxbusiness	rah		$86.94		-0.10	333,144			$87.04									
google-finance	rah	(-0.11%)	86.94	86.94	-0.10	333,144.00	87.28	86.78		91.35	53.90	55.04m	19.30	4.79b			4.51	
howthemarketworks	rah	-0.115%	86.94	86.94	-0.1	333,144	87.2799	86.78	87.04									
hpcwire	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
insidestocks	rah	-0.11%	86.94	86.94	-0.10	332679	87.28	86.78					price earnings ratio: 17.18					
investopedia	rah	-0.11 %	$86.94	86.94	-0.10				87.04									
investorguide	rah	-0.11%	86.94	87.08	-0.10		87.27	86.82		91.35	53.90		19.39	4.786b			4.49	
marketintellisearch	rah	-0.11 %	$86.94	$86.94	-0.10	334.90k	$87.28	$86.78	$87.04			55.04m	19.30	4.79b	0.0 %		4.51	
marketwatch	rah	-0.11%	$86.94	open: 86.94	-0.10	17,327	$87.28	$86.78	$87.04	$91.35	$53.90		19.34	$4.82b			4.49	
minyanville	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
msn-money	rah	-0.11%	86.94	86.94	-0.10	333,144	87.28	86.78	87.04	91.35	53.90	55.04 mil	19.36	4.79 bil			4.51	
nasdaq-com	rah	0.11%	$ 86.94		0.10	333,144	$ 87.2799	$ 86.78	$ 87.04	$ 91.351	$ 53.90	55,044,000	19.36	$ 4,785,525,360			$ 4.49	
optimum	rah	-0.11%	86.94 ( 4:15 pm edt)	86.94	-0.10	333,144	87.28	86.78	87.04	91.35	53.90	55.04m	19.4	4.8b			4.49	
paidcontent	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
pc-quote	rah	-0.11%	86.94	86.94	-0.10	333,144	87.2799	86.78	87.04	91.35	53.90	55,107,315	19.3853	4,791,030,000		1.0		
personal-wealth-biz	rah	-0.11%	86.94	86.94	-0.10	333,144	87.2799	86.78	87.04	91.35	53.90		19.39			0.00	4.49	
predictwallstreet	rah	-0.11%	86.94		-0.10	333,144												
raymond-james	rah	-0.11	86.94	86.94	-0.10	333,144	87.28	86.78	86.94	91.35	53.90		19.11				4.55	
renewable-energy-world	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
screamingmedia	rah	-0.11%	$	open: 86.94	-0.10	17,327	$87.28	$86.78	$87.04	$91.35	$53.90		19.34	$4.82b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.11%	last trade: 86.94		change: -0.100								p/e ratio: 19.39					
smartmoney	rah	(-0.11%)	86.94	$86.94	-0.10	333,144	$87.28	$86.78	$87.04	$91.35	$53.90			4,791,100	0.00%	$1.00		
stocknod	rah	-0.1149%	86.94 usd	86.94	-0.1000	333,144	87.28	86.78	87.04	91.35	53.90	55,044,384						
stockpickr	rah	-0.11%	$86.94 -0.10 | -0.11%	87.27	-0.10	333.14k	87.28	86.78	87.04	91.35	53.90							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	-0.12%	86.94		-0.10													
streetinsider-com	rah	0.11%	86.94	$86.94	-0.1	333,144	$87.28	$86.78	$87.04	$91.35	$53.90		19.36				$4.49	
thecramerreport	rah		86.94	86.94	-0.10	333144	87.2799	86.78										
thestree	rah	-0.11%	$86.94	87.27	-0.1	333144	87.28	86.78	87.04	-91.35	53.9	5.5044384e7		4.819686263e9				
tickerspy	rah	-0.11%	$86.94	86.94	-0.10	333,144	87.28	86.78	87.04	91.35	53.90		19.4	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	-0.11%	86.940	86.940	-0.100	333,144	87.280	86.780	87.040	91.351	53.900	55,044,384	19.40	4,785,558,745			4.49	
updown	rah	-0.11%	$86.94	$86.94	-$0.10	315,352	$87.28	$86.78	$87.04	$91.35	$53.90		19.08	$4.79b				
wallstreetsurvivor	rah	-0.11%	86.94	86.94	-0.10	333,144	87.28	86.78		91.35	54.70		19.40	$5b			3.74	
yahoo-finance	rah	0.11%	86.94	86.94	0.10	333,144	87.28	86.78	87.04	91.35	53.90		19.36	4.79b			4.49	
ycharts-com	rah	-0.11%	86.94		-0.10					91.30	53.90		19.36	4.78b	0.00%		4.49	
zacks	rah	(-0.11%)	86.94		-0.10	vol.  332,744	87.28	86.78		91.35	53.90		17.2	4.79 b	0.00	0.00	5.06	
advfn	ntap	-1.12	51.97	52.47	-0.59	5270248	52.7	51.785										
barchart	ntap	-1.12%	51.97	52.47	-0.59	4,587,196	52.70	51.78	52.56	61.02	37.04		31.27	$19.12 b			+1.62	
barrons	ntap	1.12%	51.97	52.47	-0.59	5.226m	52.70	51.785				393.70 million		$19.85 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-1.123%	51.970	52.470	-0.590	5,270,248	52.700	51.785		61.02	37.04	371.113mil	31.883	19,286.720mil			1.630	
boston-com	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,264,814	52.70	51.78	52.56	61.02	37.04	371,112,544						
bostonmerchant	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,264,814	52.70	51.78	52.56	61.02	37.04	371,112,544						
business-insider	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,264,814	52.70	51.78	52.56	61.02	37.04	371,112,544						
chron	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
cio-com	ntap	-1.12%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544	30.39	19b				
cnn-money	ntap	-1.12%today&rsquo;s change	51.97data as of 4:00pm et	52.47	-0.59	5,226,547	52.70	51.79	52.56				30.4	$19.3b				
easystockalterts	ntap	-1.12%	51.97	52.47	-0.59	5221113	52.70	51.79	52.56	61.02	37.04		30.39				1.71	
eresearch-fidelity-com	ntap	-1.12%	51.9700	52.4700	-0.5900	5,241,420	52.7000	51.7850	52.5600	61.0200	37.0400	371,113,000	30.74	$19.51b				
finance-abc7-com	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
finance-abc7chicago-com	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
financial-content	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
finapps-forbes-com	ntap	-1.1%	$51.97	52.47	-0.59	5,241,420	52.70	51.78	52.56	61.02	37.04	371 mil	32.1	19 bil	0.0	0.00	1.62	
finviz	ntap	-1.12%	51.97			5,240,910			52.56	-14.83%	40.31%	371.11m	30.74	19.51b			1.71	
fool	ntap	-1.18%	$51.94	$52.47	-0.62	4,838,173	$52.70	$51.78	$52.56	$61.02	$37.04		31.30	$19.28b				
foxbusiness	ntap		$51.97		-0.59	5,290,948			$52.56									
google-finance	ntap	(-1.12%)	51.97	52.47	-0.59	5.24m	52.70	51.78		61.02	37.04	371.11m	30.44	19.29b			1.71	
howthemarketworks	ntap	-1.123%	51.97	52.47	-0.59	5,235,986	52.7	51.785	52.56									
hpcwire	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
insidestocks	ntap	-1.12%	51.97	52.47	-0.59	4031873	52.70	51.78					price earnings ratio: 24.51					
investopedia	ntap	-1.18 %	$51.94	52.47	-0.62				52.56									
investorguide	ntap	-1.10%	51.98	52.58	-0.58		52.58	52.00		61.02	36.33		30.74	19.290b			1.71	
marketintellisearch	ntap	-1.1 %	$51.98	$52.58	-0.58	5177.20k	$52.70	$51.78	$52.56						%			
marketwatch	ntap	-1.12%	$51.97	open: 52.47	-0.59	69,562	$52.70	$51.79	$52.56	$61.02	$37.04		32.80	$19.85b			1.58	
minyanville	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
msn-money	ntap	-1.12%	51.97	52.47	-0.59	5.24 mil	52.70	51.79	52.56	61.02	37.04	371.11 mil	30.39	19.51 bil			1.71	
nasdaq-com	ntap	1.12%	$ 51.97	$ 52.58	0.59	5,241,420	$ 52.70	$ 51.785	$ 52.56	$ 61.02	$ 37.04	367,872,000	32.08	$ 19,118,307,840			$ 1.62	
optimum	ntap	-1.18%	51.94 ( 4:00 pm edt)	52.47	-0.62	5,207,095	52.70	51.78	52.56	61.02	37.04	371.11m	30.4	19.3b			1.71	
paidcontent	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
pc-quote	ntap	-1.12%	51.97	52.47	-0.59	5,294,967	52.7	51.785	52.56	61.02	37.04	375,326,150	30.73684	19,505,700,000				
personal-wealth-biz	ntap	-1.12%	51.97	52.58	-0.59	5,290,848	52.67	51.785	52.56	61.02	36.33		30.74			0.00	1.71	
predictwallstreet	ntap	-0.88%	52.10		-0.46	3,924,773												
raymond-james	ntap	-1.12	51.97	52.47	-0.59	5,241,420	52.70	51.79	51.97	61.02	37.04		27.79				1.87	
renewable-energy-world	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
screamingmedia	ntap	-1.12%	$	open: 52.47	-0.59	69,562	$52.70	$51.79	$52.56	$61.02	$37.04		32.80	$19.85b			1.58	
scroli	ntap	-1.12%	ntap 51.97	52.47	-0.59	4,605,098	52.70	51.78	52.56	61.02	37.04		30.44				1.71	
simple-stock-quotes	ntap	-1.12%	last trade: 51.97		change: -0.590								p/e ratio: 30.74					
smartmoney	ntap	(-1.12%)	51.97	$52.47	-0.59	5,241,420	$52.70	$51.78	$52.56	$61.02	$37.04			19,505,700	0.00%	$0.00		
stocknod	ntap	-1.123%	51.97 usd	52.47	-0.5900	5,235,986	52.70	51.78	52.56	61.02	37.04	371,112,544						
stockpickr	ntap	-1.12%	$51.97 -0.59 | -1.12%	52.47	-0.59	5.24m	52.70	51.78	52.56	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	-1.10%	51.98		-0.58													
streetinsider-com	ntap	1.12%	51.97	$52.47	-0.59	5,221,113	$52.70	$51.79	$52.56	$61.02	$37.04		30.39				$1.71	
thecramerreport	ntap		51.97	52.58	-0.59	5241320	52.67	51.785										
thestree	ntap	-1.12%	$51.97	52.47	-0.59	5241420	52.7	51.78	52.56	-61.02	37.04	3.71112544e8		1.9847098853e10				
tickerspy	ntap	-1.12%	$51.97	52.47	-0.59	5,241,010	52.70	51.78	52.56	61.02	37.04		30.7	19.3b	0.00%	$0.00		
tmx-quotemedia	ntap	-1.12%	51.970	52.470	-0.590	5,290,948	52.700	51.785	52.560	61.020	37.040	371,112,544	30.70	19,286,718,912			1.71	
updown	ntap	-1.12%	$51.97	$52.58	-$0.59	5,225,980	$52.70	$51.79	$52.56	$61.02	$37.04		28.11	$19.50b				
wallstreetsurvivor	ntap	-1.12%	51.97	52.47	-0.59	5,235,986	52.70	51.79		61.02	37.04		30.70	$20b			1.71	
yahoo-finance	ntap	1.12%	51.97	52.58	0.59	5,241,320	52.70	51.79	52.56	61.02	37.04		30.39	19.29b			1.71	
ycharts-com	ntap	-1.10%	51.98		-0.58					61.02	37.04		30.40	19.12b	0.00%		1.71	
zacks	ntap	(-1.12%)	51.97		-0.59	vol.  5,241,420	52.70	51.79		61.02	37.04		30.74	19.51 b	0.00	0.00	1.71	
advfn	rad	-0.78	1.27	1.28	-0.01	7901727	1.325	1.26										
barchart	rad	-0.78%	1.27	1.28	-0.01	7,902,028	1.33	1.26	1.28	1.47	0.86		0.00	$1.13 b			-0.63	
barrons	rad	0.78%	1.27	1.28	-0.01	7.894m	1.325	1.26				882.95 million		$1.16 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-0.781%	1.270	1.280	-0.010	7,901,727	1.325	1.260		1.47	0.86	890.228mil		1,130.589mil			-0.410	
boston-com	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,901,727	1.325	1.260	1.280	1.470	0.8600	890,227,995						
bostonmerchant	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,901,727	1.325	1.260	1.280	1.470	0.8600	890,227,995						
business-insider	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,901,727	1.325	1.260	1.280	1.470	0.8600	890,227,995						
chron	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
cio-com	rad	-0.78%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995		1b				
cnn-money	rad	-0.78%	1.27	1.28	-0.01	7,893,987	1.33	1.26	1.28				nm	$1.1b				
easystockalterts	rad	-0.78%	1.27	1.28	-0.01	7900255	1.33	1.26	1.28	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-0.78%	1.2700	1.2800	-0.0100	7,900,255	1.3250	1.2600	1.2800	1.4700	0.8600	890,228,000	nm	$1.14b				
finance-abc7-com	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
financial-content	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	-0.8%	$1.27	1.28	-0.01	7,900,255	1.33	1.26	1.28	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	-0.78%	1.27			7,900,255			1.28	-13.61%	47.67%	890.23m		1.13b			-0.63	
fool	rad	-0.78%	$1.27	$1.28	-0.01	7,894,187	$1.33	$1.26	$1.28	$1.47	$0.86		0.00	$1.13b				
foxbusiness	rad		$1.27		-0.01	7,903,727			$1.28									
google-finance	rad	(-0.78%)	1.27	1.28	-0.01	7.90m	1.33	1.26		1.47	0.86	890.23m		1.13b			-0.63	
howthemarketworks	rad	-0.781%	1.27	1.28	-0.01	7,900,255	1.325	1.26	1.28									
hpcwire	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,901,727	1.325	1.260	1.280	1.470	0.8600	890,227,995						
insidestocks	rad	-0.78%	1.27	1.28	-0.01	7903426	1.33	1.26										
investopedia	rad	-0.78 %	$1.27	1.28	-0.01				1.28									
investorguide	rad	-0.78%	1.27	1.28	-0.01		1.325	1.26		1.47	0.86			1.131b			-0.628	
marketintellisearch	rad	-0.78 %	$1.27	$1.28	-0.01	7859.00k	$1.32	$1.26	$1.28			890.23m	0.00	1.14b	0.0 %		-0.63	
marketwatch	rad	-0.78%	$1.28	open: 1.28	-0.01	20,704	$1.33	$1.26	$1.28	$1.47	$0.86			$1.16b				
minyanville	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
msn-money	rad	-0.78%	1.27	1.28	-0.01	7.9 mil	1.33	1.26	1.28	1.47	0.86	890.23 mil	-2.05	1.14 bil			-0.63	
nasdaq-com	rad	0.78%	$ 1.27		0.01	7,900,255	$ 1.325	$ 1.26	$ 1.28	$ 1.47	$ 0.86	890,228,000		$ 1,130,589,560			$ -0.63	
optimum	rad	-0.78%	1.27 ( 4:15 pm edt)	1.28	-0.01	7,900,255	1.32	1.26	1.28	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
pc-quote	rad	-0.78%	1.27	1.28	-0.01	7,901,727	1.325	1.26	1.28	1.47	0.86	897,237,638	-2.06452	1,139,492,000				
personal-wealth-biz	rad	-0.78%	1.27	1.28	-0.01	7,903,727	1.325	1.26	1.28	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	-0.78%	1.27		-0.01	7,900,255												
raymond-james	rad	-0.78	1.27	1.28	-0.01	7,900,255	1.33	1.26	1.27	1.47	0.86						-0.63	
renewable-energy-world	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
screamingmedia	rad	-0.78%	$	open: 1.28	-0.01	19,232	$1.33	$1.26	$1.28	$1.47	$0.86			$1.16b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	-0.78%	last trade: 1.27		change: -0.010													
smartmoney	rad	(-0.78%)	1.27	$1.28	-0.01	7,900,255	$1.32	$1.26	$1.28	$1.47	$0.86			1,139,500	0.00%	$0.88		
stocknod	rad	-0.7813%	1.270 usd	1.280	-0.0100	7,900,255	1.325	1.260	1.280	1.470	0.8600	890,227,995						
stockpickr	rad	-0.78%	$1.27 -0.01 | -0.78%	1.28	-0.01	7.90m	1.32	1.26	1.28	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	-1.56%	1.26		-0.02													
streetinsider-com	rad	0.78%	1.27	$1.28	-0.01	7,900,255	$1.33	$1.26	$1.28	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.28		0.00	3500												
thestree	rad	-0.78%	$1.27	1.28	-0.01	7895255	1.32	1.26	1.28	-1.47	0.86	8.90227995e8		1.157296394e9				
tickerspy	rad	-0.78%	$1.27	1.28	-0.01	7,900,255	1.32	1.26	1.28	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-0.78%	1.270	1.280	-0.010	7,903,727	1.325	1.260	1.280	1.470	0.860	890,227,995		1,130,589,554			-0.63	
updown	rad	-0.78%	$1.27	$1.28	-$0.01	7,881,023	$1.33	$1.26	$1.28	$1.47	$0.86			$1.13b				
wallstreetsurvivor	rad	-0.78%	1.27	1.28	-0.01	7,893,886	1.33	1.26		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	0.78%	1.27	1.28	0.01	7,900,255	1.33	1.26	1.28	1.47	0.86			1.13b			-0.63	
ycharts-com	rad	+0.00%	1.28		+0.00					1.47	0.86			1.14b	0.00%		-0.62	
zacks	rad	(-0.78%)	1.27		-0.01	vol.  7,900,055	1.33	1.26		1.47	0.86			1.14 b	0.00	0.00	-.57	
advfn	ctrp	-1.51	43.11	43.61	-0.66	1343021	43.69	42.99										
barchart	ctrp	-1.51%	43.11	43.69	-0.66	1,199,636	43.69	42.99	43.77	53.16	35.80		41.58	$6.37 b			+1.08	
barrons	ctrp	1.51%	43.11	43.61	-0.66	1.329m	43.69	42.99				150.31 million		$6.64 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-1.508%	43.110	43.610	-0.660	1,343,021	43.690	42.990		53.16	34.86	136.221mil	39.733	5,872.492mil		0.112 regular cash	1.085	
boston-com	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,342,321	43.69	42.99	43.77	53.16	34.86	136,220,000						
bostonmerchant	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,342,321	43.69	42.99	43.77	53.16	34.86	136,220,000						
business-insider	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,342,321	43.69	42.99	43.77	53.16	34.86	136,220,000						
chron	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
cio-com	ctrp	-1.51%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000		6b				
cnn-money	ctrp	-1.51%	43.11	43.61	-0.66	1,329,310	43.69	42.99	43.77				50.1	$6.2b				
easystockalterts	ctrp	-1.51%	43.11	43.61	-0.66	1328237	43.69	42.99	43.77	53.16	34.86						0.00	
eresearch-fidelity-com	ctrp	-1.51%	43.1100	43.6100	-0.6600	1,332,121	43.6900	42.9900	43.7700	53.1600	34.8600	143,541,000	39.79	$6.28b				
finance-abc7-com	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
finance-abc7chicago-com	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
financial-content	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
finapps-forbes-com	ctrp	-1.5%	$43.11	43.61	-0.66	1,332,121	43.69	42.99	43.77	53.16	34.86	144 mil	39.9	6 bil	0.0	0.00	1.08	
finviz	ctrp	-1.51%	43.11			1,330,521			43.77	-18.91%	23.67%	143.54m	39.43	6.28b			1.11	
fool	ctrp	-1.53%	$43.10	$43.61	-0.67	1,068,047	$43.69	$42.99	$43.77	$53.16	$34.86		24.50	$5.87b	0.60%	0.22		
foxbusiness	ctrp		$43.11		-0.66	1,349,021			$43.77									
google-finance	ctrp	(-1.51%)	43.11	43.61	-0.66	1.33m	43.69	42.99		53.16	34.86	574.16m	38.85	24.75b			1.11	
howthemarketworks	ctrp	-1.508%	43.11	43.61	-0.66	1,331,421	43.69	42.99	43.77									
hpcwire	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
insidestocks	ctrp	-1.51%	43.11	43.69	-0.66	1152152	43.69	42.99										
investopedia	ctrp	-1.50 %	$43.12	43.61	-0.65				43.77									
investorguide	ctrp	-1.53%	43.10		-0.67		43.69			53.16	35.80		39.33	6.188b			1.113	
marketintellisearch	ctrp	-1.42 %	$43.15	$43.61	-0.62	1316.00k	$43.69	$42.99	$43.77			143.54m	39.43	6.28b	0.0 %		1.11	
marketwatch	ctrp	-1.51%	$43.21	open: 43.61	-0.66	30,984	$43.69	$42.99	$43.77	$53.16	$36.00		40.23	$6.64b			1.07	
minyanville	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
msn-money	ctrp	-1.51%	43.11	43.61	-0.66	1.33 mil	43.69	42.99	43.77	53.16	34.86	143.54 mil	38.84	6.28 bil			1.11	
nasdaq-com	ctrp	1.51%	$ 43.11	$ 43.61	0.66	1,332,121	$ 43.69	$ 42.99	$ 43.77	$ 53.16	$ 34.86	143,564,000	39.92	$ 6,189,044,040			$ 1.08	
optimum	ctrp	-1.51%	43.11 ( 4:00 pm edt)	43.61	-0.66	1,328,237	43.69	42.99	43.77	53.16	34.86	136.22m		5.9b	0.28	0.12		
paidcontent	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
pc-quote	ctrp	-1.51%	43.11	43.61	-0.66	1,349,021	43.69	42.99	43.77	53.16	34.86	145,761,921	39.43243	6,283,796,000		0.112		
personal-wealth-biz	ctrp	-1.51%	43.11	43.40	-0.66	1,347,421	43.69	42.99	43.77	53.16	35.80		39.33			0.00	1.113	
predictwallstreet	ctrp	-1.51%	43.11		-0.66	1,332,121												
raymond-james	ctrp	-1.51	43.11	43.61	-0.66	1,332,121	43.69	42.99	43.11	53.16	34.86		37.16				1.16	
renewable-energy-world	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
screamingmedia	ctrp	-1.51%	$	open: 43.61	-0.66	17,484	$43.69	$42.99	$43.77	$53.16	$36.00		40.23	$6.64b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-1.51%	last trade: 43.11		change: -0.660								p/e ratio: 39.33					
smartmoney	ctrp	(-1.51%)	43.11	$43.61	-0.66	1,332,121	$43.69	$42.99	$43.77	$53.16	$34.86			5,962,300	0.00%	$0.11		
stocknod	ctrp	-1.508%	43.11 usd	43.61	-0.6600	1,331,421	43.69	42.99	43.77	53.16	34.86	136,220,000						
stockpickr	ctrp	-1.51%	$43.11 -0.66 | -1.51%	43.61	-0.66	1.33m	43.69	42.99	43.77	53.16	34.86							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	-1.53%	43.10		-0.67													
streetinsider-com	ctrp	1.51%	43.11	$43.61	-0.66	1,328,237	$43.69	$42.99	$43.77	$53.16	$34.86						$0.00	
thecramerreport	ctrp		43.11	43.40	-0.66	1330521	43.69	42.99										
thestree	ctrp	-1.51%	$43.11	43.61	-0.66	1329310	43.69	42.99	43.77	-53.16	34.86	1.3622e8		6.1176402e9				
tickerspy	ctrp	-1.51%	$43.11	43.61	-0.66	1,329,310	43.69	42.99	43.77	53.16	34.86		39.4	6.2b	0.00%	$0.11		
tmx-quotemedia	ctrp	-1.51%	43.110	43.610	-0.660	1,349,021	43.690	42.990	43.770	53.160	34.860	136,220,000	23.80	5,872,444,200			1.84	
updown	ctrp	-1.51%	$43.11	$43.61	-$0.66	1,328,937	$43.69	$42.99	$43.77	$53.16	$34.86	136.22b	5.73	$5.96b			7.64	
wallstreetsurvivor	ctrp	-1.51%	43.11	43.61	-0.66	1,331,421	43.69	42.99		53.16	36.64		23.80	$6b			1.06	
yahoo-finance	ctrp	1.51%	43.11	43.40	0.66	1,341,421	43.69	42.99	43.77	53.16	34.86		38.73	6.19b			1.11	
ycharts-com	ctrp	-3.99%	43.10		-1.79					53.16	34.86		39.91	6.37b	0.00%		1.08	
zacks	ctrp	(-1.51%)	43.11		-0.66	vol.  1,332,121	43.69	42.99		53.16	34.86		40.53	6.28 b	0.00	0.00	1.08	
advfn	iaci	-0.26	37.67	37.85	-0.1	1229622	38.1	37.53										
barchart	iaci	-0.26%	37.67	37.53	-0.10	1,229,622	38.10	37.53	37.77	39.39	22.15		56.69	$3.33 b			+1.37	
barrons	iaci	0.26%	37.67	37.85	-0.10	1.230m	38.10	37.53				106.27 million		$3.51 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-0.265%	37.670	37.850	-0.100	1,229,622	38.100	37.530		39.39	22.15	85.293mil		3,431.068mil			-0.555	
boston-com	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
bostonmerchant	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
business-insider	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
chron	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
cio-com	iaci	-0.26%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921	110.79	3b				
cnn-money	iaci	-0.26%today&rsquo;s change	37.67data as of 4:00pm et	37.85	-0.10	1,228,722	38.10	37.60	37.77				110.8	$3.2b				
easystockalterts	iaci	-0.26%	37.67	37.85	-0.10	1229622	38.10	37.53	37.77	39.39	22.15		110.79				0.34	
eresearch-fidelity-com	iaci	-0.26%	37.6700	37.8500	-0.1000	1,229,622	38.1000	37.5300	37.7700	39.3900	22.1500	90,035,000	151.08	$3.40b				
finance-abc7-com	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
finance-abc7chicago-com	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
financial-content	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
finapps-forbes-com	iaci	-0.3%	$37.67	37.85	-0.10	1,229,622	38.10	37.53	37.77	39.39	22.15	85 mil	27.5	3 bil	0.0	0.00	1.37	
finviz	iaci	-0.26%	37.67			1,229,622			37.77	-4.37%	70.07%	90.04m	121.84	3.40b			0.31	
fool	iaci	-0.26%	$37.67	$37.85	-0.10	1,229,622	$38.10	$37.53	$37.77	$39.39	$22.15		110.10	$3.39b				
foxbusiness	iaci		$37.67		-0.10	1,229,622			$37.77									
google-finance	iaci	(-0.29%)	37.66	37.85	-0.11	1.23m	38.10	37.53		39.39	22.15	90.04m	122.94	3.39b			0.31	
howthemarketworks	iaci	-0.265%	37.67	37.85	-0.1	1,229,215	38.1	37.53	37.77									
hpcwire	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
insidestocks	iaci	-0.26%	37.67	37.53	-0.10	1229622	38.10	37.53					price earnings ratio: 31.66					
investopedia	iaci	-0.26 %	$37.67	37.85	-0.10				37.77									
investorguide	iaci	-0.26%	37.67		-0.10		38.10	37.53		36.93	21.47		27.96	3.386b			1.351	
marketintellisearch	iaci	-0.26 %	$37.67	$37.92	-0.10	1224.80k	$38.10	$37.53	$37.77			90.04m	121.84	3.40b	0.0 %		0.31	
marketwatch	iaci	-0.26%	$37.66	open: 37.85	-0.10	727	$38.10	$37.53	$37.77	$39.39	$22.15		126.07	$3.51b			0.30	
minyanville	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
msn-money	iaci	-0.26%	37.67	37.85	-0.10	1.23 mil	38.10	37.53	37.77	39.39	22.15	90.04 mil	129.90	3.4 bil			1.25	
nasdaq-com	iaci	0.26%	$ 37.67	$ 37.85	0.10	1,229,622	$ 38.10	$ 37.53	$ 37.77	$ 39.39	$ 22.15	85,440,000	27.5	$ 3,218,524,800			$ 1.37	
optimum	iaci	-0.26%	37.67 ( 4:30 pm edt)	37.85	-0.10	1,229,622	38.10	37.53	37.77	39.39	22.15	85.44m	110.8	3.2b			0.34	
paidcontent	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
pc-quote	iaci	-0.26%	37.67	37.85	-0.10	1,229,622	38.1	37.53	37.77	39.39	22.15	85,519,421	130.24138	3,221,517,000				
personal-wealth-biz	iaci	-0.26%	37.67	37.92	-0.10	1,229,622	38.10	37.53	37.77	36.93	21.47		27.96			0.00	1.351	
predictwallstreet	iaci	-0.26%	37.66		-0.10	1,229,622												
raymond-james	iaci	-0.26	37.67	37.85	-0.10	1,229,622	38.10	37.53	37.67	39.39	22.15		144.89				0.26	
renewable-energy-world	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
screamingmedia	iaci	-0.26%	$	open: 37.85	-0.10	727	$38.10	$37.53	$37.77	$39.39	$22.15		126.07	$3.51b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-0.26%	last trade: 37.67		change: -0.100								p/e ratio: 27.96					
smartmoney	iaci	(-0.26%)	37.67	$37.85	-0.10	1,229,622	$38.10	$37.53	$37.77	$39.39	$22.15			3,227,100	0.00%	$0.00		
stocknod	iaci	-0.2648%	37.67 usd	37.85	-0.1000	1,229,622	38.10	37.53	37.77	39.39	22.15	85,439,921						
stockpickr	iaci	-0.26%	$37.67 -0.10 | -0.26%	37.85	-0.10	1.23m	38.10	37.53	37.77	39.39	22.15							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	-0.24%	37.68		-0.09													
streetinsider-com	iaci	0.26%	37.67	$37.85	-0.1	1,229,622	$38.10	$37.53	$37.77	$39.39	$22.15		110.79				$0.34	
thecramerreport	iaci		37.67	37.92	-0.10	1229622	38.10	37.53										
thestree	iaci	-0.26%	$37.67	37.85	-0.1	1229622	38.1	37.53	37.77	-39.39	22.15	8.9888134e7		3.293708955e9				
tickerspy	iaci	-0.26%	$37.67	37.85	-0.10	1,229,622	38.10	37.53	37.77	39.39	22.15		130.2	3.3b	0.00%	$0.00		
tmx-quotemedia	iaci	-0.26%	37.670	37.850	-0.100	1,229,622	38.100	37.530	37.770	39.390	22.150	89,888,134	107.90	3,386,086,008			0.35	
updown	iaci	-0.26%	$37.67	$37.85	-$0.10	1,228,722	$38.10	$37.53	$37.77	$39.39	$22.15		27.59	$3.39b				
wallstreetsurvivor	iaci	-0.26%	37.67	37.85	-0.10	1,229,215	38.10	37.53		39.39	23.34		107.90	$3b			-0.04	
yahoo-finance	iaci	0.26%	37.67	37.92	0.10	1,229,622	38.10	37.53	37.77	39.39	22.15		27.88	3.39b			1.35	
ycharts-com	iaci	-0.24%	37.68		-0.09					39.39	22.15		29.44	3.33b	0.00%		1.28	
zacks	iaci	(-0.26%)	37.67		-0.10	vol.  1,229,622	38.10	37.53		39.39	22.15		55.54	3.40 b	0.00	0.00	.68	
advfn	rocm	1.47	8.97	8.5329	0.13	34120	9.07	8.5329										
barchart	rocm	+1.47%	8.97	8.53	+0.13	37,449	9.07	8.53	8.84	11.84	8.27		0.00	$109.25 m			-0.09	
barrons	rocm			8.533		34,120	9.07	8.533				12.18 million		$112.38 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	1.471%	8.970	8.533	0.130	34,120	9.070	8.533		11.84	8.27	12.322mil		110.532mil			-0.070	
boston-com	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
bostonmerchant	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
business-insider	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
chron	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
cio-com	rocm	+1.47%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402		111m				
cnn-money	rocm	+1.47%today&rsquo;s change	8.97data as of 3:59pm et	8.53	+0.13	34,120	9.07	8.53	8.84				nm	$110.5m				
easystockalterts	rocm	1.52%	8.97	8.53	+0.13	34120	9.07	8.53	8.84	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	1.47%	8.9700	8.5329	0.1300	34,120	9.0700	8.5329	8.8400	11.8400	8.2700	12,322,000	nm	$108.93m				
finance-abc7-com	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
financial-content	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	1.5%	$8.97	8.53	0.13	34,120	9.07	8.53	8.84	11.84	8.27	12 mil		111 mil	0.0	0.00	-0.09	
finviz	rocm	1.47%	8.97			34,120			8.84	-24.24%	8.46%	12.32m		110.51m			-0.10	
fool	rocm	+1.47%	$8.97	$8.53	0.13	34,120	$9.07	$8.53	$8.84	$11.84	$8.27		0.00	$110.53m				
foxbusiness	rocm		$8.97		+0.13	34,120			$8.84									
google-finance	rocm	(1.58%)	8.98	8.53	+0.14	34,120.00	9.07	8.53		11.84	8.27	12.32m		110.66m			-0.10	
howthemarketworks	rocm	1.471%	8.97	8.5329	0.13	34,120	9.07	8.5329	8.84									
hpcwire	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
insidestocks	rocm	+1.47%	8.97	8.53	+0.13	34120	9.07	8.53										
investopedia	rocm	+1.47 %	$8.97	8.53	+0.13				8.84									
investorguide	rocm	+1.47%	8.97	8.66	+0.13		9.04			11.84	8.51			110.5m			-0.10	
marketintellisearch	rocm	1.47 %	$8.97	$8.66	0.13	33.60k	$9.07	$8.53	$8.84			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	+1.58%	$8.98	open: 8.53	+0.14	34,120	$9.07	$8.53	$8.84	$11.84	$8.27			$112.38m				
minyanville	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
msn-money	rocm	+1.47%	8.97	8.53	+0.13	34,120	9.07	8.53	8.84	11.84	8.27	12.32 mil	-89.70	108.93 mil			-0.10	
nasdaq-com	rocm	1.47%	$ 8.97	$ 8.66	0.13	34,120	$ 9.07	$ 8.5329	$ 8.84	$ 11.84	$ 8.27	12,322,000		$ 110,528,340			$ -0.09	
optimum	rocm	+1.47%	8.97 ( 4:30 pm edt)	8.53	+0.13	34,120	9.07	8.53	8.84	11.84	8.27	12.32m		110.5m			-0.09	
paidcontent	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
pc-quote	rocm	1.47%	8.97	8.5329	0.13	34,120	9.07	8.5329	8.84	11.84	8.27	12,143,423	-88.4	108,927,000				
personal-wealth-biz	rocm	+1.47%	8.97	8.66		34,120	9.07	8.5329	8.84	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	+1.47%	8.97		+0.13	34,120												
raymond-james	rocm	1.47	8.97	8.53	0.13	34,120	9.07	8.53	8.97	11.84	8.27						-0.10	
renewable-energy-world	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
screamingmedia	rocm	+1.58%	$	open: 8.53	+0.14	34,120	$9.07	$8.53	$8.84	$11.84	$8.27			$112.38m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	+1.47%	last trade: 8.97		change: 0.130													
smartmoney	rocm	(1.47%)	8.97	$8.53	0.13	34,120	$9.07	$8.53	$8.84	$11.84	$8.27			108,900	0.00%	$0.00		
stocknod	rocm	+1.471%	8.970 usd	8.533	+0.1300	34,120	9.070	8.533	8.840	11.84	8.270	12,322,402						
stockpickr	rocm	1.47%	$8.97 0.13 | 1.47%	8.53	0.13	34.12k	9.07	8.53	8.84	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	1.47%	8.97		+0.13													
streetinsider-com	rocm	1.47%	8.97	$8.53	+0.13	34,120	$9.07	$8.53	$8.84	$11.84	$8.27						$-0.09	
thecramerreport	rocm		8.97	8.66	+0.13	34120	9.07	8.5329										
thestree	rocm	1.47%	$8.97	8.53	0.13	34120	9.07	8.53	8.84	-11.84	8.27	1.2322402e7		1.12380306e8				
tickerspy	rocm	1.47%	$8.97	8.53	+0.13	34,120	9.07	8.53	8.84	11.84	8.27		-88.4	108.9m	0.00%	$0.00		
tmx-quotemedia	rocm	1.47%	8.970	8.533	0.130	34,120	9.070	8.533	8.840	11.840	8.270	12,322,402		110,531,946			-0.09	
updown	rocm	1.47%	$8.97	$8.53	$0.13	34,120	$9.07	$8.53	$8.84	$11.84	$8.27			$109m				
wallstreetsurvivor	rocm	1.47%	8.97	8.53	0.13	34,120	9.07	8.53		11.84	8.27			$109m			-0.02	
yahoo-finance	rocm	1.47%	8.97	8.66	0.13	34,120	9.07	8.53	8.84	11.84	8.27			110.53m			-0.10	
ycharts-com	rocm	+1.47%	8.97		+0.13					11.84	8.27			109.25m	0.00%		-0.09	
zacks	rocm	(1.47%)	8.97		0.13	vol.  34,120	9.07	8.53		11.84	8.27			108.93 m	0.00	0.00	-.04	
advfn	volc	0.25	31.96	31.86	0.08	360428	32.39	31.76										
barchart	volc	+0.25%	31.96	31.86	+0.08	360,428	32.39	31.76	31.88	33.67	20.49		148.36	$1.66 b			+0.19	
barrons	volc	0.25%	31.96	31.86	+0.08	360,428	32.39	31.76				53.28 million		$1.70 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	0.251%	31.960	31.860	0.080	360,428	32.390	31.760		33.67	20.49	52.142mil	138.957	1,666.467mil			0.230	
boston-com	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
bostonmerchant	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
business-insider	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
chron	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
cio-com	volc	+0.25%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275	168.21	2b				
cnn-money	volc	+0.25%	31.96	31.86	+0.08	360,428	32.39	31.76	31.88				168.2	$1.7b				
easystockalterts	volc	0.25%	31.96	31.86	+0.08	360428	32.39	31.76	31.88	33.67	20.49		168.21				0.19	
eresearch-fidelity-com	volc	0.25%	31.9600	31.8600	0.0800	360,428	32.3900	31.7600	31.8800	33.6700	20.4900	52,142,000	167.79	$1.66b				
finance-abc7-com	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
finance-abc7chicago-com	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
financial-content	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
finapps-forbes-com	volc	0.2%	$31.96	31.86	0.08	360,428	32.39	31.76	31.88	33.67	20.49	52 mil	168.2	2 bil	0.0	0.00	0.19	
finviz	volc	0.25%	31.96			360,428			31.88	-5.08%	55.98%	52.14m	167.79	1.66b			0.19	
fool	volc	+0.25%	$31.96	$31.86	0.08	360,428	$32.39	$31.76	$31.88	$33.67	$20.49		171.80	$1.67b				
foxbusiness	volc		$31.96		+0.08	360,428			$31.88									
google-finance	volc	(0.25%)	31.96	31.86	+0.08	360,428.00	32.39	31.76		33.67	20.49	52.14m	164.32	1.67b			0.19	
howthemarketworks	volc	0.251%	31.96	31.86	0.08	360,428	32.39	31.76	31.88									
hpcwire	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
insidestocks	volc	+0.25%	31.96	31.86	+0.08	360428	32.39	31.76					price earnings ratio: 114.14					
investopedia	volc	+0.25 %	$31.96	31.86	+0.08				31.88									
investorguide	volc	+0.25%	31.96		+0.08		32.33			30.69	20.49		166.91	1.666b			0.191	
marketintellisearch	volc	0.25 %	$31.96	$31.86	0.08	358.60k	$32.39	$31.76	$31.88			52.14m	167.79	1.66b	0.0 %		0.19	
marketwatch	volc	+0.25%	$32.06	open: 31.86	+0.08	500	$32.39	$31.76	$31.88	$33.67	$20.49		166.11	$1.70b			0.19	
minyanville	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
msn-money	volc	+0.25%	31.96	31.86	+0.08	360,428	32.39	31.76	31.88	33.67	20.49	52.14 mil	159.80	1.66 bil			0.20	
nasdaq-com	volc	0.25%	$ 31.96	$ 31.86	0.08	360,428	$ 32.39	$ 31.76	$ 31.88	$ 33.67	$ 20.49	52,142,000	168.21	$ 1,666,458,320			$ 0.19	
optimum	volc	+0.25%	31.96 ( 4:30 pm edt)	31.86	+0.08	360,428	32.39	31.76	31.88	33.67	20.49	52.14m	168.2	1.7b			0.19	
paidcontent	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
pc-quote	volc	0.25%	31.96	31.86	0.08	360,428	32.39	31.76	31.88	33.67	20.49	52,011,483	159.4	1,662,287,000				
personal-wealth-biz	volc	+0.25%	31.96	31.86		360,428	32.39	31.76	31.88	30.69	20.49		166.91			0.00	0.191	
predictwallstreet	volc	+0.25%	31.96		+0.08	360,428												
raymond-james	volc	0.25	31.96	31.86	0.08	360,428	32.39	31.76	31.96	33.67	20.49		152.19				0.21	
renewable-energy-world	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
screamingmedia	volc	+0.25%	$	open: 31.86	+0.08	700	$32.39	$31.76	$31.88	$33.67	$20.49		166.11	$1.70b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	+0.25%	last trade: 31.96		change: 0.080								p/e ratio: 166.91					
smartmoney	volc	(0.25%)	31.96	$31.86	0.08	360,428	$32.39	$31.76	$31.88	$33.67	$20.49			1,662,300	0.00%	$0.00		
stocknod	volc	+0.2509%	31.96 usd	31.86	+0.0800	360,428	32.39	31.76	31.88	33.67	20.49	52,142,275						
stockpickr	volc	0.25%	$31.96 0.08 | 0.25%	31.86	0.08	360.43k	32.39	31.76	31.88	33.67	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	0.25%	31.96		+0.08													
streetinsider-com	volc	0.25%	31.96	$31.86	+0.08	360,428	$32.39	$31.76	$31.88	$33.67	$20.49		168.21				$0.19	
thecramerreport	volc		31.96	31.86	+0.08	360428	32.39	31.76										
thestree	volc	0.25%	$31.96	31.86	0.08	360428	32.39	31.76	31.88	-33.67	20.49	5.2142275e7		1.701923856e9				
tickerspy	volc	0.25%	$31.96	31.86	+0.08	360,428	32.39	31.76	31.88	33.67	20.49		159.4	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	0.25%	31.960	31.860	0.080	360,428	32.390	31.760	31.880	33.670	20.490	52,142,275	167.80	1,666,467,109			0.19	
updown	volc	0.25%	$31.96	$31.86	$0.08	359,728	$32.39	$31.76	$31.88	$33.67	$20.49		156.03	$1.66b				
wallstreetsurvivor	volc	0.25%	31.96	31.86	0.08	360,128	32.39	31.76		33.67	21.23		167.80	$2b			0.10	
yahoo-finance	volc	0.25%	31.96	31.86	0.08	360,428	32.39	31.76	31.88	33.67	20.49		167.33	1.67b			0.19	
ycharts-com	volc	+0.25%	31.96		+0.08					33.67	20.49		159.80	1.66b	0.00%		0.20	
zacks	volc	(0.25%)	31.96		0.08	vol.  360,428	32.39	31.76		33.67	20.49		144.91	1.66 b	0.00	0.00	.22	
advfn	bbg	-1.12	44.98	45.3	-0.51	917704	46.13	44.85										
barchart	bbg	-1.12%	44.98	45.26	-0.51	917,704	46.13	44.85	45.49	47.94	30.88		28.96	$2.12 b			+1.57	
barrons	bbg	1.12%	44.98	45.30	-0.51	917,371	46.13	44.85				45.89 million		$2.21 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	-1.121%	44.980	45.300	-0.510	917,704	46.130	44.850		47.94	30.88	47.192mil	26.615	2,122.713mil			1.690	
boston-com	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,704	46.13	44.85	45.49	47.94	30.88	47,192,365						
bostonmerchant	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,704	46.13	44.85	45.49	47.94	30.88	47,192,365						
business-insider	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,704	46.13	44.85	45.49	47.94	30.88	47,192,365						
chron	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
cio-com	bbg	-1.12%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365	28.83	2b				
cnn-money	bbg	-1.12%	44.98	45.30	-0.51	917,371	46.13	44.85	45.49				28.8	$2.1b				
easystockalterts	bbg	-1.13%	44.98	45.30	-0.51	917371	46.13	44.85	45.49	47.94	30.88		28.83				1.56	
eresearch-fidelity-com	bbg	-1.12%	44.9800	45.3000	-0.5100	917,371	46.1300	44.8500	45.4900	47.9400	30.8800	47,192,000	28.97	$2.15b				
finance-abc7-com	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
finance-abc7chicago-com	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
financial-content	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
finapps-forbes-com	bbg	-1.1%	$44.98	45.30	-0.51	917,371	46.13	44.85	45.49	47.94	30.88	47 mil	28.6	2 bil	0.0	0.00	1.57	
finviz	bbg	-1.12%	44.98			915,700			45.49	-6.17%	45.66%	47.19m	29.16	2.15b			1.56	
fool	bbg	-1.12%	$44.98	$45.30	-0.51	915,367	$46.13	$44.85	$45.49	$47.94	$30.88		30.10	$2.12b				
foxbusiness	bbg		$44.98		-0.51	918,037			$45.49									
google-finance	bbg	(-1.12%)	44.98	45.30	-0.51	917,371.00	46.13	44.85		47.94	30.88	47.19m	28.75	2.12b			1.56	
howthemarketworks	bbg	-1.121%	44.98	45.3	-0.51	917,371	46.13	44.85	45.49									
hpcwire	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
insidestocks	bbg	-1.12%	44.98	45.26	-0.51	917371	46.13	44.85					price earnings ratio: 32.36					
investopedia	bbg	-1.12 %	$44.98	45.30	-0.51				45.49									
investorguide	bbg	-1.21%	44.94	46.36	-0.55		45.87	44.94		45.22	29.52		29.35	2.080b			1.55	
marketintellisearch	bbg	-1.12 %	$44.98	$45.30	-0.51	888.30k	$46.13	$44.85	$45.49			47.19m	29.16	2.15b	0.0 %		1.56	
marketwatch	bbg	-1.12%	$44.98	open: 45.30	-0.51	2,337	$46.13	$44.85	$45.49	$47.94	$30.88		29.32	$2.21b			1.53	
minyanville	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
msn-money	bbg	-1.12%	44.98	45.30	-0.51	917,371	46.13	44.85	45.49	47.94	30.88	47.19 mil	29.02	2.15 bil			1.56	
nasdaq-com	bbg	1.12%	$ 44.98		0.51	915,467	$ 46.13	$ 44.85	$ 45.49	$ 47.94	$ 30.88	47,192,000	28.65	$ 2,122,696,160			$ 1.57	
optimum	bbg	-1.12%	44.98 ( 4:00 pm edt)	45.30	-0.51	915,467	46.13	44.85	45.49	47.94	30.88	47.19m	28.8	2.1b			1.56	
paidcontent	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
pc-quote	bbg	-1.12%	44.98	45.3	-0.51	918,037	46.13	44.85	45.49	47.94	30.88	47,727,083	29.34839	2,146,764,000				
personal-wealth-biz	bbg	-1.12%	44.98	45.30	-0.51	918,037	46.13	44.85	45.49	45.22	29.52		29.35			0.00	1.55	
predictwallstreet	bbg	-1.12%	44.98		-0.51	917,371												
raymond-james	bbg	-1.12	44.98	45.30	-0.51	917,371	46.13	44.85	44.98	47.94	30.88		28.47				1.58	
renewable-energy-world	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
screamingmedia	bbg	-1.12%	$	open: 45.30	-0.51	4,241	$46.13	$44.85	$45.49	$47.94	$30.88		29.32	$2.21b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	-1.12%	last trade: 44.98		change: -0.510								p/e ratio: 29.35					
smartmoney	bbg	(-1.12%)	44.98	$45.30	-0.51	917,371	$46.13	$44.85	$45.49	$47.94	$30.88			2,146,800	0.00%	$0.00		
stocknod	bbg	-1.121%	44.98 usd	45.30	-0.5100	917,371	46.13	44.85	45.49	47.94	30.88	47,192,365						
stockpickr	bbg	-1.12%	$44.98 -0.51 | -1.12%	45.22	-0.51	915.47k	46.13	44.85	45.49	47.94	30.88							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	-1.23%	44.93		-0.56													
streetinsider-com	bbg	1.12%	44.98	$45.30	-0.51	917,371	$46.13	$44.85	$45.49	$47.94	$30.88		28.83				$1.56	
thecramerreport	bbg		44.98	45.30	-0.51	917371	46.13	44.85										
thestree	bbg	-1.12%	$44.98	45.22	-0.51	915467	46.13	44.85	45.49	-47.94	30.88	4.7192365e7		2.214265766e9				
tickerspy	bbg	-1.12%	$44.98	45.30	-0.51	915,467	46.13	44.85	45.49	47.94	30.88		29.3	2.1b	0.00%	$0.00		
tmx-quotemedia	bbg	-1.12%	44.980	45.300	-0.510	918,037	46.130	44.850	45.490	47.940	30.880	47,192,365	29.20	2,122,712,578			1.56	
updown	bbg	-1.12%	$44.98	$45.30	-$0.51	915,367	$46.13	$44.85	$45.49	$47.94	$30.88		28.86	$2.14b				
wallstreetsurvivor	bbg	-1.12%	44.98	45.30	-0.51	917,371	46.13	44.85		47.94	32.06		29.20	$2b			1.75	
yahoo-finance	bbg	1.12%	44.98	45.30	0.51	917,371	46.13	44.85	45.49	47.94	30.88		29.02	2.08b			1.55	
ycharts-com	bbg	-1.23%	44.93		-0.56					47.92	30.88		28.99	2.12b	0.00%		1.55	
zacks	bbg	(-1.12%)	44.98		-0.51	vol.  913,271	46.13	44.85		47.94	30.88		28.08	2.15 b	0.00	0.00	1.62	
advfn	alnc	1.82	30.7	30.22	0.55	12145	31.47	30.22										
barchart	alnc	+1.82%	30.70	30.22	+0.55	13,051	31.47	30.22	30.15	33.51	26.51		12.01	$145.52 m	3.86%	$1.20	+2.59	
barrons	alnc	1.82%	30.70	30.22	+0.55	12,145	31.47	30.22				4.64 million		$147.57 million	3.91%	$0.3		
bloomberg	alnc	1.824%	30.700	30.220	0.550	12,145	31.470	30.220		33.89	27.31	4.745mil	11.853	145.687mil	3.909	0.300 regular cash	2.590	
boston-com	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
bostonmerchant	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
business-insider	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
chron	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
cio-com	alnc	+1.82%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491	11.85	146m	3.9	1.2		
cnn-money	alnc	+1.82%today&rsquo;s change	30.70data as of 4:00pm et	30.22	+0.55	12,145	31.47	30.22	30.15				11.9	$145.7m	3.91%			
easystockalterts	alnc	1.82%	30.70	30.22	+0.55	12145	31.47	30.22	30.15	33.89	27.31		11.85				2.59	
eresearch-fidelity-com	alnc	1.82%	30.7000	30.2200	0.5500	12,145	31.4700	30.2200	30.1500	33.8900	27.3100	4,745,000	11.64	$143.06m	3.98%	$0.300000		
finance-abc7-com	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
financial-content	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	1.8%	$30.70	30.22	0.55	12,145	31.47	30.22	30.15	33.89	27.31	5 mil	11.9	146 mil	3.9	1.20	2.59	
finviz	alnc	1.82%	30.70			12,145			30.15	-8.39%	15.82%	4.75m	11.90	145.83m		1.20	2.58	
fool	alnc	+1.82%	$30.70	$30.22	0.55	12,145	$31.47	$30.22	$30.15	$33.89	$27.31		12.00	$145.69m	4.20%	1.20		
foxbusiness	alnc		$30.70		+0.55	12,145			$30.15									
google-finance	alnc	(1.82%)	30.70	30.22	+0.55	12,145.00	31.47	30.22		33.89	27.31	4.75m	11.89	145.69m	3.91	0.30	2.58	
howthemarketworks	alnc	1.824%	30.7	30.22	0.55	12,145	31.47	30.22	30.15									
hpcwire	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
insidestocks	alnc	+1.82%	30.70	30.22	+0.55	12145	31.47	30.22										
investopedia	alnc	+1.82 %	$30.70	30.22	+0.55				30.15									
investorguide	alnc	+1.82%	30.70		+0.55		31.47	30.22		33.89	27.31		11.64	145.7m			2.59	
marketintellisearch	alnc	1.82 %	$30.70	$30.22	0.55	13.20k	$31.47	$30.22	$30.15			4.75m	11.69	0.14b	3.98 %		2.58	
marketwatch	alnc	+1.82%	$30.70	open: 30.22	+0.55	12,145	$31.47	$30.22	$30.15	$33.89	$27.31		11.80	$147.57m	3.91%	0.30	2.60	
minyanville	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
msn-money	alnc	+1.82%	30.70	30.22	+0.55	12,145	31.47	30.22	30.15	33.89	27.31	4.75 mil	11.85	143.08 mil	3.98%	1.20	2.58	
nasdaq-com	alnc	1.82%	$ 30.70	$ 30.22	0.55	12,145	$ 31.47	$ 30.22	$ 30.15	$ 33.89	$ 27.31	4,745,000	11.85	$ 145,671,500	3.98 %	$1.200000	$ 2.59	
optimum	alnc	+1.82%	30.70 ( 4:30 pm edt)	30.22	+0.55	12,145	31.47	30.22	30.15	33.89	27.31	4.75m	11.9	145.7m	3.91	1.20	2.59	
paidcontent	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
pc-quote	alnc	1.82%	30.7	30.22	0.55	12,145	31.47	30.22	30.15	33.89	27.31	4,659,993	11.64093	143,062,000		0.3		
personal-wealth-biz	alnc	+1.82%	30.70	30.22		12,145	31.47	30.22	30.15	33.89	27.31		11.64		3.98	1.20	2.59	
predictwallstreet	alnc	+1.82%	30.70		+0.55	12,145												
raymond-james	alnc	1.82	30.70	30.22	0.55	12,145	31.47	30.22	30.70	33.89	27.31		11.85				2.59	
renewable-energy-world	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
screamingmedia	alnc	+1.82%	$	open: 30.22	+0.55	560	$31.47	$30.22	$30.15	$33.89	$27.31		11.80	$150.56m	3.91%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+1.82%	last trade: 30.70		change: 0.550								p/e ratio: 11.64					
smartmoney	alnc	(1.82%)	30.70	$30.22	0.55	12,145	$31.47	$30.22	$30.15	$33.89	$27.31			143,100	3.98%	$0.30		
stocknod	alnc	+1.824%	30.70 usd	30.22	+0.5500	12,145	31.47	30.22	30.15	33.89	27.31	4,745,491						
stockpickr	alnc	1.82%	$30.70 0.55 | 1.82%	30.22	0.55	12.15k	31.47	30.22	30.15	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	2.82%	31.00		+0.85													
streetinsider-com	alnc	1.82%	30.70	$30.22	+0.55	12,145	$31.47	$30.22	$30.15	$33.89	$27.31		11.85				$2.59	
thecramerreport	alnc		30.70	30.22	+0.55	12145	31.47	30.22										
thestree	alnc	1.82%	$30.7	30.22	0.55	12145	31.47	30.22	30.15	-33.89	27.31	4745491.0		1.4758477e8				
tickerspy	alnc	1.82%	$30.70	30.22	+0.55	12,145	31.47	30.22	30.15	33.89	27.31		11.6	143.0m	3.98%	$0.30		
tmx-quotemedia	alnc	1.82%	30.700	30.220	0.550	12,145	31.470	30.220	30.150	33.890	27.310	4,745,491	11.60	145,686,574	3.909	0.300 usd	2.59	
updown	alnc	1.82%	$30.70	$30.22	$0.55	12,145	$31.47	$30.22	$30.15	$33.89	$27.31		11.48	$143m				
wallstreetsurvivor	alnc	1.82%	30.70	30.22	0.55	12,145	31.47	30.22		33.89	27.31		11.60	$143m	4.00%	1.16 -	2.48	
yahoo-finance	alnc	1.82%	30.70	30.22	0.55	12,145	31.47	30.22	30.15	33.89	27.31		11.85	145.67m	3.90%	1.20	2.59	
ycharts-com	alnc	+2.82%	31.00		+0.85					33.89	27.31		11.97	146.94m	3.89%		2.59	
zacks	alnc	(1.82%)	30.70		0.55	vol.  12,145	31.47	30.22		33.89	27.31		11.64	143.06 m	3.98	1.20	2.59	
advfn	bbw	1.25	6.48	6.37	0.08	41126	6.63	6.36										
barchart	bbw	+1.25%	6.48	6.37	+0.08	39,726	6.62	6.36	6.40	9.24	4.85		0.00	$124.74 m			-0.20	
barrons	bbw	1.25%	6.48	6.37	+0.08	41,126	6.63	6.36				19.03 million		$123.34 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	1.250%	6.480	6.370	0.080	41,126	6.630	6.360		9.24	4.85	19.588mil		126.933mil			-0.250	
boston-com	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
bostonmerchant	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
business-insider	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
chron	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
cio-com	bbw	+1.25%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378		127m				
cnn-money	bbw	+1.25%today&rsquo;s change	6.48data as of 4:00pm et	6.37	+0.08	41,126	6.63	6.36	6.40				nm	$126.9m				
easystockalterts	bbw	1.26%	6.48	6.37	+0.08	41126	6.63	6.36	6.40	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	1.25%	6.4800	6.3700	0.0800	41,126	6.6300	6.3600	6.4000	9.2400	4.8500	19,588,000	nm	$125.36m				
finance-abc7-com	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
financial-content	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	1.2%	$6.48	6.37	0.08	41,126	6.63	6.36	6.40	9.24	4.85	20 mil		127 mil	0.0	0.00	-0.20	
finviz	bbw	1.25%	6.48			41,126			6.40	-29.87%	33.61%	19.59m		125.38m			-0.21	
fool	bbw	+1.25%	$6.48	$6.37	0.08	41,126	$6.63	$6.36	$6.40	$9.24	$4.85		0.00	$126.93m				
foxbusiness	bbw		$6.48		+0.08	41,126			$6.40									
google-finance	bbw	(1.25%)	6.48	6.37	+0.08	41,126.00	6.63	6.36		9.24	4.85	19.59m		126.93m			-0.21	
howthemarketworks	bbw	1.25%	6.48	6.37	0.08	41,126	6.63	6.36	6.4									
hpcwire	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
insidestocks	bbw	+1.25%	6.48	6.37	+0.08	39228	6.62	6.36										
investopedia	bbw	+1.25 %	$6.48	6.37	+0.08				6.40									
investorguide	bbw	+1.56%	6.50	6.32	+0.10		6.50	6.30		9.24	4.85			116.9m			-0.203	
marketintellisearch	bbw	1.25 %	$6.48	$6.37	0.08	30.20k	$6.63	$6.36	$6.40			19.59m	0.00	0.13b	0.0 %		-0.21	
marketwatch	bbw	+1.25%	$6.48	open: 6.37	+0.08	41,126	$6.63	$6.36	$6.40	$9.24	$4.85			$123.34m				
minyanville	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
msn-money	bbw	+1.25%	6.48	6.37	+0.08	41,126	6.63	6.36	6.40	9.24	4.85	19.59 mil	-32.40	125.37 mil			-0.21	
nasdaq-com	bbw	1.25%	$ 6.48		0.08	41,126	$ 6.63	$ 6.36	$ 6.40	$ 9.24	$ 4.85	19,588,000		$ 126,930,240			$ -0.20	
optimum	bbw	+1.25%	6.48 ( 4:15 pm edt)	6.37	+0.08	41,126	6.63	6.36	6.40	9.24	4.85	19.59m		126.9m			-0.19	
paidcontent	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
pc-quote	bbw	1.25%	6.48	6.37	0.08	41,126	6.63	6.36	6.4	9.24	4.85	19,346,173	-32.0	125,363,000				
personal-wealth-biz	bbw	+1.25%	6.48	6.37		41,126	6.63	6.36	6.40	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	+1.25%	6.48		+0.08	41,126												
raymond-james	bbw	1.25	6.48	6.37	0.08	41,126	6.63	6.36	6.48	9.24	4.85						-0.18	
renewable-energy-world	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
screamingmedia	bbw	+1.25%	$	open: 6.37	+0.08	41,126	$6.63	$6.36	$6.40	$9.24	$4.85			$123.34m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	+1.25%	last trade: 6.48		change: 0.080													
smartmoney	bbw	(1.25%)	6.48	$6.37	0.08	41,126	$6.63	$6.36	$6.40	$9.24	$4.85			125,400	0.00%	$0.00		
stocknod	bbw	+1.250%	6.480 usd	6.370	+0.0800	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378						
stockpickr	bbw	1.25%	$6.48 0.08 | 1.25%	6.37	0.08	41.13k	6.63	6.36	6.40	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	2.34%	6.55		+0.15													
streetinsider-com	bbw	1.25%	6.48	$6.37	+0.08	41,126	$6.63	$6.36	$6.40	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.48	6.37	+0.08	41126	6.63	6.36										
thestree	bbw	1.25%	$6.48	6.37	0.08	41126	6.63	6.36	6.4	-9.24	4.85	1.9588378e7		1.25169735e8				
tickerspy	bbw	1.25%	$6.48	6.37	+0.08	41,126	6.63	6.36	6.40	9.24	4.85		-32.0	125.4m	0.00%	$0.00		
tmx-quotemedia	bbw	1.25%	6.480	6.370	0.080	41,126	6.630	6.360	6.400	9.240	4.850	19,588,378		126,932,689			-0.19	
updown	bbw	1.25%	$6.48	$6.37	$0.08	41,126	$6.63	$6.36	$6.40	$9.24	$4.85			$125m				
wallstreetsurvivor	bbw	1.25%	6.48	6.37	0.08	41,126	6.63	6.36		9.24	4.85			$125m			0.01	
yahoo-finance	bbw	1.25%	6.48	6.37	0.08	41,126	6.63	6.36	6.40	9.24	4.85			116.58m			-0.20	
ycharts-com	bbw	+2.34%	6.55		+0.15					9.24	4.85			126.09m	0.00%		-0.20	
zacks	bbw	(1.25%)	6.48		0.08	vol.  41,126	6.63	6.36		9.24	4.85			125.36 m	0.00	0.00	-.11	
advfn	phm	-1.62	7.29	7.41	-0.12	11116104	7.46	7.27										
barchart	phm	-1.62%	7.29	7.41	-0.12	11,116,104	7.46	7.27	7.41	9.31	6.13		0.00	$2.78 b			-2.97	
barrons	phm	1.62%	7.29	7.41	-0.12	10.976m	7.46	7.27				378.58 million		$2.97 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-1.619%	7.290	7.410	-0.120	11,116,104	7.460	7.270		9.31	6.13	382.812mil		2,790.699mil			-1.050	
boston-com	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
bostonmerchant	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
business-insider	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
chron	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
cio-com	phm	-1.62%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979		3b				
cnn-money	phm	-1.62%	7.29	7.41	-0.12	11,116,104	7.46	7.27	7.41				nm	$2.8b				
easystockalterts	phm	-1.62%	7.29	7.41	-0.12	11116104	7.46	7.27	7.41	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-1.62%	7.2900	7.4100	-0.1200	11,116,104	7.4600	7.2700	7.4100	9.3100	6.1300	382,812,000	nm	$2.84b				
finance-abc7-com	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
financial-content	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-1.6%	$7.29	7.41	-0.12	11,116,104	7.46	7.27	7.41	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-1.62%	7.29			11,116,104			7.41	-21.70%	18.92%	382.81m		2.79b			-2.97	
fool	phm	-1.62%	$7.29	$7.41	-0.12	10,976,104	$7.46	$7.27	$7.41	$9.31	$6.13		0.00	$2.79b	1.40%	0.16		
foxbusiness	phm		$7.29		-0.12	11,116,904			$7.41									
google-finance	phm	(-1.62%)	7.29	7.41	-0.12	11.12m	7.46	7.27		9.31	6.13	382.59m		2.79b			-2.97	
howthemarketworks	phm	-1.619%	7.29	7.41	-0.12	11,116,104	7.46	7.27	7.41									
hpcwire	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
insidestocks	phm	-1.62%	7.29	7.41	-0.12	10976103	7.46	7.27										
investopedia	phm	-1.62 %	$7.29	7.41	-0.12				7.41									
investorguide	phm	-1.62%	7.29	7.65	-0.12		7.69	7.40		11.29	6.13			2.791b			-2.967	
marketintellisearch	phm	-1.62 %	$7.29	$7.41	-0.12	10757.40k	$7.46	$7.27	$7.41			382.81m	0.00	2.84b	0.0 %		-2.97	
marketwatch	phm	-1.62%	$7.35	open: 7.41	-0.12	285,600	$7.46	$7.27	$7.41	$9.31	$6.13			$2.97b				
minyanville	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
msn-money	phm	-1.62%	7.29	7.41	-0.12	11.12 mil	7.46	7.27	7.41	9.31	6.13	382.81 mil	-2.45	2.84 bil			-2.97	
nasdaq-com	phm	1.62%	$ 7.29		0.12	11,116,104	$ 7.46	$ 7.27	$ 7.41	$ 9.31	$ 6.13	382,812,000		$ 2,790,699,480	2.16 %	$0.160000	$ -2.97	
optimum	phm	-1.62%	7.29 ( 4:15 pm edt)	7.41	-0.12	11,116,104	7.46	7.27	7.41	9.31	6.13	382.81m		2.8b	2.19	0.16	-2.97	
paidcontent	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
pc-quote	phm	-1.62%	7.29	7.41	-0.12	11,116,104	7.46	7.27	7.41	9.31	6.13	389,113,443	-2.49495	2,836,637,000		0.04		
personal-wealth-biz	phm	-1.62%	7.29	7.41	-0.12	11,116,904	7.46	7.27	7.41	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-1.62%	7.29		-0.12	11,116,104												
raymond-james	phm	-1.62	7.29	7.41	-0.12	11,116,104	7.46	7.27	7.29	9.31	6.13						-2.97	
renewable-energy-world	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
screamingmedia	phm	-1.62%	$	open: 7.41	-0.12	285,600	$7.46	$7.27	$7.41	$9.31	$6.13			$2.97b				
scroli	phm	-1.62%	phm 7.29	7.41	-0.12	8,594,798	7.46	7.27	7.41	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-1.62%	last trade: 7.29		change: -0.120													
smartmoney	phm	(-1.62%)	7.29	$7.41	-0.12	11,116,104	$7.46	$7.27	$7.41	$9.31	$6.13			2,836,600	0.00%	$0.04		
stocknod	phm	-1.619%	7.290 usd	7.410	-0.1200	11,116,104	7.460	7.270	7.410	9.310	6.130	382,811,979						
stockpickr	phm	-1.62%	$7.29 -0.12 | -1.62%	7.41	-0.12	11.12m	7.46	7.27	7.41	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-1.62%	7.29		-0.12													
streetinsider-com	phm	1.62%	7.29	$7.41	-0.12	11,116,104	$7.46	$7.27	$7.41	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.29	7.41	-0.12	11116104	7.46	7.27										
thestree	phm	-1.62%	$7.29	7.41	-0.12	11116104	7.46	7.27	7.41	-9.31	6.13	3.82811979e8		2.974449077e9				
tickerspy	phm	-1.62%	$7.29	7.41	-0.12	11,116,104	7.46	7.27	7.41	9.31	6.13		-2.5	2.8b	0.00%	$0.04		
tmx-quotemedia	phm	-1.62%	7.290	7.410	-0.120	11,116,904	7.460	7.270	7.410	9.310	6.130	382,811,979		2,790,699,327			-2.97	
updown	phm	-1.62%	$7.29	$7.41	-$0.12	10,830,904	$7.46	$7.27	$7.41	$9.31	$6.13			$2.83b				
wallstreetsurvivor	phm	-1.62%	7.29	7.41	-0.12	11,116,104	7.46	7.27		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	1.62%	7.29	7.41	0.12	11,116,104	7.46	7.27	7.41	9.31	6.13			2.79b			-2.97	
ycharts-com	phm	-6.18%	7.29		-0.48					9.31	6.13			2.78b	0.00%		-2.97	
zacks	phm	(-1.62%)	7.29		-0.12	vol.  11,087,229	7.46	7.27		9.31	6.13			2.84 b	0.00	0.00	-.15	
advfn	phh	0.81	20.0	19.77	0.16	433111	20.3	19.77										
barchart	phh	+0.81%	20.00	19.77	+0.16	433,111	20.30	19.77	19.84	25.55	17.96		0.00	$1.12 b			+1.55	
barrons	phh	0.81%	20.00	19.77	+0.16	433,111	20.30	19.77				56.22 million		$1.13 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	0.806%	20.000	19.770	0.160	433,111	20.300	19.770		25.55	17.96	56.255mil	12.903	1,125.109mil			1.550	
boston-com	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
bostonmerchant	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
business-insider	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
chron	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
cio-com	phh	+0.81%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467	12.90	1b				
cnn-money	phh	+0.81%	20.00	19.77	+0.16	433,011	20.30	19.77	19.84				12.9	$1.1b				
easystockalterts	phh	0.81%	20.00	19.77	+0.16	433111	20.30	19.77	19.84	25.55	17.96		12.90				1.55	
eresearch-fidelity-com	phh	0.81%	20.0000	19.7700	0.1600	433,111	20.3000	19.7700	19.8400	25.5500	17.9600	56,255,000	12.80	$1.12b				
finance-abc7-com	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
finance-abc7chicago-com	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
financial-content	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
finapps-forbes-com	phh	0.8%	$20.00	19.77	0.16	433,111	20.30	19.77	19.84	25.55	17.96	56 mil	12.7	1 bil	0.0	0.00	1.58	
finviz	phh	0.81%	20.00			433,111			19.84	-21.72%	11.36%	56.26m	12.58	1.13b			1.59	
fool	phh	+0.81%	$20.00	$19.77	0.16	433,111	$20.30	$19.77	$19.84	$25.55	$17.96		13.00	$1.13b				
foxbusiness	phh		$20.00		+0.16	467,680			$19.84									
google-finance	phh	(0.81%)	20.00	19.77	+0.16	433,111.00	20.30	19.77		25.55	17.96	56.26m	12.61	1.13b			1.59	
howthemarketworks	phh	0.806%	20	19.77	0.16	433,111	20.3	19.77	19.84									
hpcwire	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
insidestocks	phh	+0.81%	20.00	19.77	+0.16	467600	20.30	19.77										
investopedia	phh	+0.81 %	$20.00	19.77	+0.16				19.84									
investorguide	phh	+0.81%	20.00	19.92	+0.16		20.04	19.71		25.55	17.45		12.83	1.125b			1.568	
marketintellisearch	phh	0.81 %	$20.00	$19.77	0.16	400.40k	$20.30	$19.77	$19.84			56.26m	12.48	1.12b	0.0 %		1.59	
marketwatch	phh	+0.81%	$20.11	open: 19.77	+0.16	4,326	$20.30	$19.77	$19.84	$25.55	$17.96		13.17	$1.13b			1.52	
minyanville	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
msn-money	phh	+0.81%	20.00	19.77	+0.16	433,111	20.30	19.77	19.84	25.55	17.96	56.26 mil	12.90	1.12 bil			1.59	
nasdaq-com	phh	0.81%	$ 20		0.16	433,111	$ 20.30	$ 19.77	$ 19.84	$ 25.55	$ 17.96	56,255,000	12.9	$ 1,125,100,000			$ 1.55	
optimum	phh	+0.81%	20.00 ( 4:15 pm edt)	19.77	+0.16	433,111	20.30	19.77	19.84	25.55	17.96	56.26m	12.9	1.1b			1.55	
paidcontent	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
pc-quote	phh	0.81%	20.0	19.77	0.16	433,111	20.3	19.77	19.84	25.55	17.96	55,804,960	12.8	1,116,099,000				
personal-wealth-biz	phh	+0.81%	20.00	19.77		467,680	20.30	19.77	19.84	25.55	17.45		12.65			0.00	1.568	
predictwallstreet	phh	+0.81%	20.00		+0.16	433,111												
raymond-james	phh	0.81	20.00	19.77	0.16	433,111	20.30	19.77	20.00	25.55	17.96		12.58				1.59	
renewable-energy-world	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
screamingmedia	phh	+0.81%	$	open: 19.77	+0.16	4,326	$20.30	$19.77	$19.84	$25.55	$17.96		13.17	$1.13b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	+0.81%	last trade: 20.00		change: 0.160								p/e ratio: 12.65					
smartmoney	phh	(0.81%)	20.00	$19.77	0.16	433,111	$20.30	$19.77	$19.84	$25.55	$17.96			1,116,100	0.00%	$0.00		
stocknod	phh	+0.8065%	20.00 usd	19.77	+0.1600	433,111	20.30	19.77	19.84	25.55	17.96	56,255,467						
stockpickr	phh	0.81%	$20.00 0.16 | 0.81%	19.77	0.16	433.11k	20.30	19.77	19.84	25.55	17.96							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	0.76%	19.99		+0.15													
streetinsider-com	phh	0.81%	20.00	$19.77	+0.16	433,111	$20.30	$19.77	$19.84	$25.55	$17.96		12.90				$1.55	
thecramerreport	phh		20.00	19.77	+0.16	433111	20.30	19.77										
thestree	phh	0.81%	$20.0	19.77	0.16	433111	20.3	19.77	19.84	-25.55	17.96	5.6255467e7		1.131859996e9				
tickerspy	phh	0.81%	$20.00	19.77	+0.16	433,111	20.30	19.77	19.84	25.55	17.96		12.8	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	0.81%	20.000	19.770	0.160	467,680	20.300	19.770	19.840	25.550	17.960	56,255,467	12.80	1,125,109,340			1.55	
updown	phh	0.81%	$20.00	$19.77	$0.16	429,011	$20.30	$19.77	$19.84	$25.55	$17.96		12.43	$1.11b				
wallstreetsurvivor	phh	0.81%	20.00	19.77	0.16	433,111	20.30	19.77		25.55	18.25		12.80	$1b			0.86	
yahoo-finance	phh	0.81%	20.00	19.77	0.16	433,111	20.30	19.77	19.84	25.55	17.96		12.76	1.13b			1.57	
ycharts-com	phh	-0.65%	19.99		-0.13					25.55	17.96		12.90	1.12b	0.00%		1.55	
zacks	phh	(0.81%)			0.16	vol.  433,011	20.30	19.77		25.55	17.96			1.12 b	0.00	0.00	-1.66	
advfn	rost	-0.19	78.82	79.18	-0.15	1284944	79.64	78.6										
barchart	rost	-0.19%	78.82	79.18	-0.15	1,198,507	79.64	78.60	78.97	82.88	48.16		16.21	$9.26 b	1.1%	$0.88	+4.94	
barrons	rost	0.19%	78.82	79.18	-0.15	1.238m	79.64	78.60				119.90 million		$9.51 billion	1.12%	$0.22		
bloomberg	rost	-0.190%	78.820	79.180	-0.150	1,284,944	79.640	78.600		83.11	48.71	116.956mil	15.956	9,218.496mil	0.963	0.220 regular cash	4.940	
boston-com	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,284,644	79.64	78.60	78.97	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,284,644	79.64	78.60	78.97	83.11	48.71	116,956,306						
business-insider	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,284,644	79.64	78.60	78.97	83.11	48.71	116,956,306						
chron	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,264,744	79.64	78.60	78.97	83.11	48.71	116,956,306						
cio-com	rost	-0.19%	78.82 usd	79.18	-0.1500	1,264,744	79.64	78.60	78.97	83.11	48.71	116,956,306	15.96	9b	1.1	0.88		
cnn-money	rost	-0.19%	78.82	79.18	-0.15	1,265,044	79.64	78.60	78.97				16.0	$9.2b	1.12%			
easystockalterts	rost	-0.19%	78.82	79.18	-0.15	1239848	79.64	78.60	78.97	83.11	48.71		15.96				4.94	
eresearch-fidelity-com	rost	-0.19%	78.8200	79.1800	-0.1500	1,265,044	79.6400	78.6000	78.9700	83.1100	48.7100	116,956,000	15.99	$9.24b	1.11%	$0.220000		
finance-abc7-com	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
financial-content	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-0.2%	$78.82	79.18	-0.15	1,240,648	79.64	78.60	78.97	83.11	48.71	117 mil	16.0	9 bil	1.1	0.88	4.94	
finviz	rost	-0.19%	78.82			1,239,848			78.97	-4.90%	63.69%	116.96m	15.95	9.24b		0.88	4.95	
fool	rost	-0.19%	$78.82	$79.18	-0.15	1,240,148	$79.64	$78.60	$78.97	$83.11	$48.71		16.20	$9.22b	0.90%	0.88		
foxbusiness	rost		$78.82		-0.15	1,284,944			$78.97									
google-finance	rost	(-0.19%)	78.82	79.18	-0.15	1.24m	79.64	78.60		83.11	48.71	116.96m	15.94	9.22b	1.12	0.22	4.95	
howthemarketworks	rost	-0.19%	78.82	79.18	-0.15	1,261,948	79.64	78.6	78.97									
hpcwire	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,264,744	79.64	78.60	78.97	83.11	48.71	116,956,306						
insidestocks	rost	-0.19%	78.82	79.18	-0.15	1091217	79.64	78.60					price earnings ratio: 15.96					
investopedia	rost	-0.19 %	$78.82	79.18	-0.15				78.97									
investorguide	rost	-0.19%	78.82	79.33	-0.15		79.57	78.60		83.11	48.71		15.97	9.218b			4.945	
marketintellisearch	rost	-0.19 %	$78.82	$79.18	-0.15	1223.60k	$79.64	$78.60	$78.97						%			
marketwatch	rost	-0.19%	$78.82	open: 79.18	-0.15	48,005	$79.64	$78.60	$78.97	$83.11	$48.71		15.72	$9.37b	1.12%	0.22	5.01	
minyanville	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
msn-money	rost	-0.19%	78.82	79.18	-0.15	1.24 mil	79.64	78.60	78.97	83.11	48.71	116.96 mil	15.92	9.24 bil	1.11%	0.88	4.95	
nasdaq-com	rost	0.19%	$ 78.82	$ 79.18	0.15	1,262,248	$ 79.64	$ 78.60	$ 78.97	$ 83.11	$ 48.71	117,510,000	15.96	$ 9,262,138,200	1.11 %	$0.880000	$ 4.94	
optimum	rost	-0.19%	78.82 ( 4:00 pm edt)	79.18	-0.15	1,230,552	79.64	78.60	78.97	83.11	48.71	116.96m	16.0	9.2b	1.12	0.88	4.94	
paidcontent	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
pc-quote	rost	-0.19%	78.82	79.18	-0.15	1,286,136	79.64	78.6	78.97	83.11	48.71	117,178,584	15.95354	9,236,016,000		0.22		
personal-wealth-biz	rost	-0.19%	78.82	79.33	-0.15	1,284,944	79.64	78.60	78.97	83.11	48.71		15.97		0.96	0.76	4.945	
predictwallstreet	rost	-0.19%	78.82		-0.15	1,240,648												
raymond-james	rost	-0.19	78.82	79.18	-0.15	1,240,648	79.64	78.60	78.82	83.11	48.71		15.64				5.04	
renewable-energy-world	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
screamingmedia	rost	-0.19%	$	open: 79.18	-0.15	48,005	$79.64	$78.60	$78.97	$83.11	$48.71		15.72	$9.37b	1.12%	0.22	5.01	
scroli	rost	-0.19%	rost 78.82	79.18	-0.15	1,098,820	79.64	78.60	78.97	83.11	48.71		15.94				4.95	
simple-stock-quotes	rost	-0.19%	last trade: 78.82		change: -0.150								p/e ratio: 15.97					
smartmoney	rost	(-0.19%)	78.82	$79.18	-0.15	1,240,648	$79.64	$78.60	$78.97	$83.11	$48.71			9,236,000	1.11%	$0.22		
stocknod	rost	-0.1899%	78.82 usd	79.18	-0.1500	1,240,348	79.64	78.60	78.97	83.11	48.71	116,956,306						
stockpickr	rost	-0.19%	$78.82 -0.15 | -0.19%	79.18	-0.15	1.24m	79.64	78.60	78.97	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-0.08%	78.91		-0.06													
streetinsider-com	rost	0.19%	78.82	$79.18	-0.15	1,239,848	$79.64	$78.60	$78.97	$83.11	$48.71		15.96				$4.94	
thecramerreport	rost		78.82	79.33	-0.15	1240348	79.64	78.64										
thestree	rost	-0.19%	$78.82	79.18	-0.15	1240148	79.64	78.6	78.97	-83.11	48.71	1.16956306e8		9.365860984e9				
tickerspy	rost	-0.19%	$78.82	79.18	-0.15	1,240,148	79.64	78.60	78.97	83.11	48.71		16.0	9.2b	1.11%	$0.22		
tmx-quotemedia	rost	-0.19%	78.820	79.180	-0.150	1,286,136	79.640	78.600	78.970	83.110	48.710	116,956,306	16.00	9,218,496,039	1.114	0.220 usd	4.94	
updown	rost	-0.19%	$78.82	$79.18	-$0.15	1,237,956	$79.64	$78.60	$78.97	$83.11	$48.71		15.72	$9.23b				
wallstreetsurvivor	rost	-0.19%	78.82	79.18	-0.15	1,239,848	79.64	78.60		83.11	48.71		16.00	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.19%	78.82	79.33	0.15	1,261,948	79.64	78.60	78.97	83.11	48.71		15.94	9.22b	1.10%	0.88	4.95	
ycharts-com	rost	-1.46%	78.91		-1.17					83.11	48.71		15.94	9.27b	1.12%		4.95	
zacks	rost	(-0.19%)	78.82		-0.15	vol.  1,265,044	79.64	78.60		83.11	48.71		15.99	9.24 b	1.11	0.88	4.94	
advfn	kwk	0.80	13.79	13.63	0.11	4581488	13.975	13.5										
barchart	kwk	+0.80%	13.79	13.63	+0.11	4,581,488	13.97	13.50	13.68	15.98	10.98		25.71	$2.36 b			+1.97	
barrons	kwk	0.80%	13.79	13.63	+0.11	4.580m	13.975	13.50				178.63 million		$2.42 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	0.804%	13.790	13.630	0.110	4,581,488	13.975	13.500		15.98	10.98	171.112mil	13.298	2,359.632mil			1.037	
boston-com	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
bostonmerchant	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
business-insider	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
chron	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
cio-com	kwk	+0.80%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829	7.000	2b				
cnn-money	kwk	+0.80%	13.79	13.63	+0.11	4,581,488	13.98	13.50	13.68				7.0	$2.4b				
easystockalterts	kwk	0.81%	13.79	13.63	+0.11	4581488	13.98	13.50	13.68	15.98	10.98		7.00				1.97	
eresearch-fidelity-com	kwk	0.80%	13.7900	13.6300	0.1100	4,581,488	13.9750	13.5000	13.6800	15.9800	10.9800	171,112,000	6.94	$2.34b				
finance-abc7-com	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
finance-abc7chicago-com	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
financial-content	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
finapps-forbes-com	kwk	0.8%	$13.79	13.63	0.11	4,581,488	13.98	13.50	13.68	15.98	10.98	171 mil	7.0	2 bil	0.0	0.00	1.97	
finviz	kwk	0.80%	13.79			4,581,488			13.68	-13.70%	25.59%	171.11m	7.00	2.36b			1.97	
fool	kwk	+0.80%	$13.79	$13.63	0.11	4,581,488	$13.98	$13.50	$13.68	$15.98	$10.98		7.20	$2.36b				
foxbusiness	kwk		$13.79		+0.11	4,581,488			$13.68									
google-finance	kwk	(0.80%)	13.79	13.63	+0.11	4.58m	13.98	13.50		15.98	10.98	171.11m	6.99	2.36b			1.97	
howthemarketworks	kwk	0.804%	13.79	13.63	0.11	4,581,488	13.975	13.5	13.68									
hpcwire	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
insidestocks	kwk	+0.80%	13.79	13.63	+0.11	4579595	13.97	13.50					price earnings ratio: 25.07					
investopedia	kwk	+0.80 %	$13.79	13.63	+0.11				13.68									
investorguide	kwk	+0.80%	13.79	13.98	+0.11		13.975			15.98	10.65		6.84	2.360b			2.00	
marketintellisearch	kwk	0.8 %	$13.79	$13.63	0.11	4498.80k	$13.97	$13.50	$13.68			171.11m	6.94	2.34b	0.0 %		1.97	
marketwatch	kwk	+0.80%	$13.79	open: 13.63	+0.11	61,916	$13.98	$13.50	$13.68	$15.98	$10.98		6.54	$2.42b			2.11	
minyanville	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
msn-money	kwk	+0.80%	13.79	13.63	+0.11	4.58 mil	13.98	13.50	13.68	15.98	10.98	171.11 mil	6.96	2.34 bil			1.97	
nasdaq-com	kwk	0.8%	$ 13.79		0.11	4,581,488	$ 13.975	$ 13.50	$ 13.68	$ 15.98	$ 10.98	171,112,000	7	$ 2,359,634,480			$ 1.97	
optimum	kwk	+0.80%	13.79 ( 4:15 pm edt)	13.63	+0.11	4,581,488	13.97	13.50	13.68	15.98	10.98	171.11m	7.0	2.4b			1.97	
paidcontent	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
pc-quote	kwk	0.80%	13.79	13.63	0.11	4,581,488	13.975	13.5	13.68	15.98	10.98	169,747,085	6.90909	2,340,812,000				
personal-wealth-biz	kwk	+0.80%	13.79	13.63		4,581,488	13.975	13.50	13.68	15.98	10.65		6.84			0.00	2.00	
predictwallstreet	kwk	+0.80%	13.79		+0.11	4,581,488												
raymond-james	kwk	0.80	13.79	13.63	0.11	4,581,488	13.98	13.50	13.79	15.98	10.98		6.60				2.09	
renewable-energy-world	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
screamingmedia	kwk	+0.80%	$	open: 13.63	+0.11	61,916	$13.98	$13.50	$13.68	$15.98	$10.98		6.54	$2.42b			2.11	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	+0.80%	last trade: 13.79		change: 0.110								p/e ratio: 6.84					
smartmoney	kwk	(0.80%)	13.79	$13.63	0.11	4,581,488	$13.98	$13.50	$13.68	$15.98	$10.98			2,340,800	0.00%	$0.00		
stocknod	kwk	+0.8041%	13.79 usd	13.63	+0.1100	4,581,488	13.97	13.50	13.68	15.98	10.98	171,111,829						
stockpickr	kwk	0.80%	$13.79 0.11 | 0.80%	13.64	0.11	4.58m	13.98	13.50	13.68	15.98	10.98							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	0.80%	13.79		+0.11													
streetinsider-com	kwk	0.80%	13.79	$13.63	+0.11	4,581,488	$13.98	$13.50	$13.68	$15.98	$10.98		7.00				$1.97	
thecramerreport	kwk		13.79	13.63	+0.11	4581488	13.975	13.50										
thestree	kwk	0.8%	$13.79	13.64	0.11	4581488	13.98	13.5	13.68	-15.98	10.98	1.71111829e8		2.419521262e9				
tickerspy	kwk	0.80%	$13.79	13.63	+0.11	4,581,488	13.97	13.50	13.68	15.98	10.98		6.9	2.3b	0.00%	$0.00		
tmx-quotemedia	kwk	0.80%	13.790	13.630	0.110	4,581,488	13.975	13.500	13.680	15.980	10.980	171,111,829	6.90	2,359,632,122			1.97	
updown	kwk	0.80%	$13.79	$13.63	$0.11	4,518,721	$13.98	$13.50	$13.68	$15.98	$10.98		6.46	$2.34b				
wallstreetsurvivor	kwk	0.80%	13.79	13.63	0.11	4,581,488	13.98	13.50		15.98	11.16		6.90	$2b			2.45	
yahoo-finance	kwk	0.80%	13.79	13.63	0.11	4,581,488	13.98	13.50	13.68	15.98	10.98		6.89	2.36b			2.00	
ycharts-com	kwk	+0.80%	13.79		+0.11					15.98	10.98		6.96	2.36b	0.00%		1.98	
zacks	kwk	(0.80%)	13.79		0.11	vol.  4,576,588	13.98	13.50		15.98	10.98		24.87	2.34 b	0.00	0.00	.55	
advfn	payx	-0.16	30.91	31.05	-0.05	2633201	31.19	30.85										
barchart	payx	-0.16%	30.91	31.05	-0.05	2,115,774	31.19	30.85	30.96	33.60	23.92		22.06	$11.18 b	3.96%	$1.24	+1.42	
barrons	payx	0.16%	30.91	31.05	-0.05	2.628m	31.19	30.85				361.70 million		$11.34 billion	4.01%	$0.31		
bloomberg	payx	-0.161%	30.910	31.050	-0.050	2,633,201	31.190	30.850		33.91	24.65	361.850mil	21.768	11,184.770mil	3.999	0.310 regular cash	1.420	
boston-com	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,630,057	31.19	30.85	30.96	33.91	24.65	361,849,681						
bostonmerchant	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,630,057	31.19	30.85	30.96	33.91	24.65	361,849,681						
business-insider	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,630,057	31.19	30.85	30.96	33.91	24.65	361,849,681						
chron	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
cio-com	payx	-0.16%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681	21.77	11b	4	1.24		
cnn-money	payx	-0.16%	30.91	31.05	-0.05	2,627,824	31.19	30.85	30.96				21.8	$11.2b	4.01%			
easystockalterts	payx	-0.16%	30.91	31.05	-0.05	2628647	31.19	30.85	30.96	33.91	24.65		21.77				1.42	
eresearch-fidelity-com	payx	-0.16%	30.9100	31.0500	-0.0500	2,632,301	31.1900	30.8500	30.9600	33.9100	24.6519	361,850,000	21.80	$11.20b	4.01%	$0.310000		
finance-abc7-com	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
financial-content	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-0.2%	$30.91	31.05	-0.05	2,632,301	31.19	30.85	30.96	33.91	24.65	362 mil	21.8	11 bil	4.0	1.24	1.42	
finviz	payx	-0.16%	30.91			2,631,791			30.96	-8.00%	29.20%	361.85m	21.80	11.20b		1.24	1.42	
fool	payx	-0.16%	$30.91	$31.05	-0.05	2,631,791	$31.19	$30.85	$30.96	$33.91	$24.65		22.10	$11.18b	4.20%	1.24		
foxbusiness	payx		$30.91		-0.05	2,637,309			$30.96									
google-finance	payx	(-0.16%)	30.91	31.05	-0.05	2.63m	31.19	30.85		33.91	24.65	361.85m	21.74	11.18b	4.01	0.31	1.42	
howthemarketworks	payx	-0.161%	30.91	31.05	-0.05	2,629,157	31.19	30.85	30.96									
hpcwire	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
insidestocks	payx	-0.16%	30.91	31.05	-0.05	2011179	31.19	30.85					price earnings ratio: 21.77					
investopedia	payx	-0.16 %	$30.91	31.05	-0.05				30.96									
investorguide	payx	-0.16%	30.91		-0.05					33.91	24.65		21.80	11.193b			1.42	
marketintellisearch	payx	-0.16 %	$30.91	$31.05	-0.05	2595.40k	$31.19	$30.85	$30.96						%			
marketwatch	payx	-0.16%	$30.91	open: 31.05	-0.05	9,511	$31.19	$30.85	$30.96	$33.91	$24.65		21.77	$11.34b	4.01%	0.31	1.42	
minyanville	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
msn-money	payx	-0.16%	30.91	31.05	-0.05	2.63 mil	31.19	30.85	30.96	33.91	24.65	361.85 mil	21.77	11.2 bil	4.01%	1.24	1.42	
nasdaq-com	payx	0.16%	$ 30.91	$ 31.05	0.05	2,632,301	$ 31.19	$ 30.85	$ 30.96	$ 33.91	$ 24.6519	361,850,000	21.77	$ 11,184,783,500	4.01 %	$1.240000	$ 1.42	
optimum	payx	-0.16%	30.91 ( 4:00 pm edt)	31.05	-0.05	2,622,532	31.19	30.85	30.96	33.91	24.65	361.85m	21.8	11.2b	4.01	1.24	1.42	
paidcontent	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
pc-quote	payx	-0.16%	30.91	31.05	-0.05	2,637,309	31.19	30.85	30.96	33.91	24.65	362,685,733	21.80282	11,210,616,000		0.31		
personal-wealth-biz	payx	-0.16%	30.91	31.05	-0.05	2,637,309	31.15	30.85	30.96	33.91	24.65		21.80		4.01	1.24	1.42	
predictwallstreet	payx	-0.16%	30.91		-0.05	2,632,301												
raymond-james	payx	-0.16	30.91	31.05	-0.05	2,632,301	31.19	30.85	30.91	33.91	24.65		21.77				1.42	
renewable-energy-world	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
screamingmedia	payx	-0.16%	$	open: 31.05	-0.05	9,511	$31.19	$30.85	$30.96	$33.91	$24.65		21.77	$11.34b	4.01%	0.31	1.42	
scroli	payx	-0.16%	payx 30.91	31.05	-0.05	2,177,811	31.19	30.85	30.96	33.91	24.65		21.74				1.42	
simple-stock-quotes	payx	-0.16%	last trade: 30.91		change: -0.050								p/e ratio: 21.8					
smartmoney	payx	(-0.16%)	30.91	$31.05	-0.05	2,632,301	$31.19	$30.85	$30.96	$33.91	$24.65			11,202,900	4.01%	$0.31		
stocknod	payx	-0.1615%	30.91 usd	31.05	-0.0500	2,629,157	31.19	30.85	30.96	33.91	24.65	361,849,681						
stockpickr	payx	-0.16%	$30.91 -0.05 | -0.16%	31.05	-0.05	2.63m	31.19	30.85	30.96	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-0.16%	30.91		-0.05													
streetinsider-com	payx	0.16%	30.91	$31.05	-0.05	2,628,647	$31.19	$30.85	$30.96	$33.91	$24.65		21.77				$1.42	
thecramerreport	payx		30.91	31.05	-0.05	2632301	31.15	30.85										
thestree	payx	-0.16%	$30.91	31.05	-0.05	2631791	31.19	30.85	30.96	-33.91	24.65	3.61849681e8		1.1336750506e10				
tickerspy	payx	-0.16%	$30.91	31.05	-0.05	2,628,424	31.19	30.85	30.96	33.91	24.65		21.8	11.2b	4.01%	$0.31		
tmx-quotemedia	payx	-0.16%	30.910	31.050	-0.050	2,637,309	31.190	30.850	30.960	33.910	24.652	361,849,681	21.80	11,184,773,640	4.005	0.310 usd	1.42	
updown	payx	-0.16%	$30.91	$31.05	-$0.05	2,627,824	$31.19	$30.85	$30.96	$33.91	$24.65		21.80	$11.20b				
wallstreetsurvivor	payx	-0.16%	30.91	31.05	-0.05	2,629,157	31.19	30.85		33.91	24.65		21.80	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	0.16%	30.91	31.05	0.05	2,632,301	31.19	30.85	30.96	33.91	24.65		21.77	11.19b	4.00%	1.24	1.42	
ycharts-com	payx	-0.16%	30.91		-0.05					33.91	24.65		21.77	11.18b	4.01%		1.42	
zacks	payx	(-0.16%)	30.91		-0.05	vol.  2,632,301	31.19	30.85		33.91	24.65		21.8	11.20 b	4.01	1.24	1.42	
advfn	xtxi	0.00	12.36	12.31	0.0	310425	12.61	12.2										
barchart	xtxi	unch	12.36	12.31	unch	310,425	12.61	12.20	12.36	13.11	5.86		0.00	$581.79 m	2.83%	$0.36	-0.16	
barrons	xtxi	0.00%	12.36	12.31	0.00	310,425	12.61	12.20				46.73 million		$600.02 million	2.91%	$0.09		
bloomberg	xtxi		12.360	12.310		310,425	12.610	12.200		13.11	6.01	47.097mil		582.115mil	1.961	0.090 regular cash	-0.150	
boston-com	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
bostonmerchant	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
business-insider	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
chron	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
cio-com	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709		582m	2.8	0.36		
cnn-money	xtxi	0.00%	12.36	12.31	0.00	308,625	12.61	12.20	12.36				nm	$582.1m	2.91%			
easystockalterts	xtxi	0.00%	12.36	12.31	+0.00	310425	12.61	12.20	12.36	13.11	6.01						-0.16	
eresearch-fidelity-com	xtxi	0.00%	12.3600	12.3100	0.0000	310,425	12.6100	12.2000	12.3600	13.1100	6.0100	47,097,000	nm	$582.12m	2.91%	$0.090000		
finance-abc7-com	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
finance-abc7chicago-com	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
financial-content	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
finapps-forbes-com	xtxi	0.0%	$12.36	12.31	0.00	310,425	12.61	12.20	12.36	13.11	6.01	47 mil		582 mil	2.9	0.36	-0.16	
finviz	xtxi	0.00%	12.36			310,425			12.36	-5.72%	111.05%	47.10m		582.16m		0.36	-0.16	
fool	xtxi	-0.08%	$12.36	$12.31	-0.01	310,425	$12.61	$12.20	$12.36	$13.11	$6.01		0.00	$582.12m	26.70%	0.36		
foxbusiness	xtxi		$12.36		0.00	310,425			$12.36									
google-finance	xtxi	(-0.08%)	12.35	12.31	-0.01	310,425.00	12.61	12.20		13.11	6.01	47.10m		581.64m	2.91	0.09	-0.16	
howthemarketworks	xtxi	0%	12.36	12.31	0	310,325	12.61	12.2	12.36									
hpcwire	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
insidestocks	xtxi	unch%	12.36	12.31		310425	12.61	12.20										
investopedia	xtxi		$12.36	12.31					12.36									
investorguide	xtxi	-0.08%	12.35	12.43	-0.01		12.59	12.2151		10.99	5.60			581.6m			-0.169	
marketintellisearch	xtxi	0.0 %	$12.36	$12.43	0.00	303.80k	$12.59	$12.20	$12.36			47.10m	0.00	0.58b	2.91 %		-0.16	
marketwatch	xtxi	0.00%	$12.33	open: 12.31	0.00	3,050	$12.61	$12.20	$12.36	$13.11	$6.01			$600.02m	2.91%	0.09		
minyanville	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
msn-money	xtxi		12.36	12.31		310,425	12.61	12.20	12.36	13.11	6.01	47.10 mil	-77.25	582.12 mil	2.91%	0.36	-0.16	
nasdaq-com	xtxi		$ 12.36	$ 12.31		310,425	$ 12.61	$ 12.20	$ 12.36	$ 13.11	$ 6.01	47,097,000		$ 582,118,920	2.91 %	$0.360000	$ -0.16	
optimum	xtxi	-	12.36 ( 4:30 pm edt)	12.31	-	310,425	12.61	12.20	12.36	13.11	6.01	47.10m		582.1m	2.91	0.36	-0.16	
paidcontent	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
pc-quote	xtxi	0.00%	12.36	12.31	0.00	310,425	12.61	12.2	12.36	13.11	6.01	47,096,998	-77.25	582,119,000		0.09		
personal-wealth-biz	xtxi	0.00%	12.36	12.43		310,425	12.61	12.20	12.36	10.99	5.60				1.94	0.24	-0.169	
predictwallstreet	xtxi	0.00%	12.35		0.00	310,425												
raymond-james	xtxi	0.00	12.36	12.31	0.00	310,425	12.61	12.20	12.36	13.11	6.01						-0.16	
renewable-energy-world	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
screamingmedia	xtxi	0.00%	$	open: 12.31	0.00	3,050	$12.61	$12.20	$12.36	$13.11	$6.01			$600.02m	2.91%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	0.00%	last trade: 12.36		change: 0.000													
smartmoney	xtxi	(0.00%)	12.36	$12.31	0.00	310,425	$12.61	$12.20	$12.36	$13.11	$6.01			582,100	2.91%	$0.09		
stocknod	xtxi	0.00%	12.36 usd	12.31	+0.00	310,425	12.61	12.20	12.36	13.11	6.010	47,096,709						
stockpickr	xtxi	0.00%	$12.36 0.00 | 0.00%	12.31	0.00	310.43k	12.61	12.20	12.36	13.11	6.01							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	0.00%	12.36		0.00													
streetinsider-com	xtxi	-0%	12.36	$12.31		310,425	$12.61	$12.20	$12.36	$13.11	$6.01						$-0.16	
thecramerreport	xtxi		12.36	12.43	0.00	310425	12.61	12.20										
thestree	xtxi	0.0%	$12.36	12.31	0.0	310425	12.61	12.2	12.36	-13.11	6.01	4.7096709e7		6.00012073e8				
tickerspy	xtxi	0.00%	$12.36	12.31	0.00	310,425	12.61	12.20	12.36	13.11	6.01		-77.2	582.0m	2.91%	$0.09		
tmx-quotemedia	xtxi	0.00%	12.360	12.310	0.00	310,425	12.610	12.200	12.360	13.110	6.010	47,096,709		582,115,323	2.913	0.090 usd	-0.16	
updown	xtxi	0.00%	$12.36	$12.31	$0.00	307,209	$12.61	$12.20	$12.36	$13.11	$6.01			$582m				
wallstreetsurvivor	xtxi	0.00%	12.36	12.31	0.00	310,325	12.61	12.20		13.11	6.62			$582m	2.90%	0.07 -	-0.24	
yahoo-finance	xtxi	0.00%	12.36	12.43	0.00	310,425	12.61	12.20	12.36	13.11	6.01			582.11m	2.80%	0.36	-0.17	
ycharts-com	xtxi	+0.00%	12.36		+0.00					13.11	6.01			581.79m	2.80%		-0.16	
zacks	xtxi		12.36			vol.  310,425	12.61	12.20		13.11	6.01			582.12 m	2.91	0.36	-.15	
advfn	ment	-1.91	12.32	12.49	-0.24	1317438	12.64	12.28										
barchart	ment	-1.91%	12.32	12.49	-0.24	1,330,931	12.64	12.28	12.56	16.56	8.68		18.40	$1.38 b			+0.42	
barrons	ment	1.91%	12.32	12.49	-0.24	1.317m	12.64	12.28				109.86 million		$1.43 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-1.911%	12.320	12.490	-0.240	1,317,438	12.640	12.280		16.56	8.68	111.074mil	25.143	1,368.428mil			0.490	
boston-com	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
bostonmerchant	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
business-insider	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
chron	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
cio-com	ment	-1.91%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739	26.78	1b				
cnn-money	ment	-1.91%	12.32	12.49	-0.24	1,308,772	12.64	12.28	12.56				26.8	$1.4b				
easystockalterts	ment	-1.92%	12.32	12.49	-0.24	1317438	12.64	12.28	12.56	16.56	8.68		26.78				0.46	
eresearch-fidelity-com	ment	-1.91%	12.3200	12.4900	-0.2400	1,317,438	12.6400	12.2800	12.5600	16.5600	8.6800	111,074,000	28.55	$1.40b				
finance-abc7-com	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
finance-abc7chicago-com	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
financial-content	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
finapps-forbes-com	ment	-1.9%	$12.32	12.49	-0.24	1,317,438	12.64	12.28	12.56	16.56	8.68	111 mil	29.3	1 bil	0.0	0.00	0.42	
finviz	ment	-1.91%	12.32			1,317,438			12.56	-25.60%	41.94%	111.07m	29.21	1.40b			0.43	
fool	ment	-1.91%	$12.32	$12.49	-0.24	1,317,438	$12.64	$12.28	$12.56	$16.56	$8.68		28.00	$1.37b				
foxbusiness	ment		$12.32		-0.24	1,317,438			$12.56									
google-finance	ment	(-1.91%)	12.32	12.49	-0.24	1.32m	12.64	12.28		16.56	8.68	111.07m	28.65	1.37b			0.43	
howthemarketworks	ment	-1.911%	12.32	12.49	-0.24	1,315,926	12.64	12.28	12.56									
hpcwire	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
insidestocks	ment	-1.91%	12.32	12.49	-0.24	1317142	12.64	12.28					price earnings ratio: 13.54					
investopedia	ment	-1.91 %	$12.32	12.49	-0.24				12.56									
investorguide	ment	-1.91%	12.32	12.49	-0.24		12.64	12.28		16.56	8.21		28.61	1.368b			0.439	
marketintellisearch	ment	-1.91 %	$12.32	$12.42	-0.24	1136.80k	$12.64	$12.28	$12.56			111.07m	29.21	1.40b	0.0 %		0.43	
marketwatch	ment	-1.91%	$12.32	open: 12.49	-0.24	173,801	$12.64	$12.28	$12.56	$16.56	$8.68		28.80	$1.43b			0.43	
minyanville	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
msn-money	ment	-1.91%	12.32	12.49	-0.24	1.32 mil	12.64	12.28	12.56	16.56	8.68	111.07 mil	26.21	1.4 bil			0.43	
nasdaq-com	ment	1.91%	$ 12.32	$ 12.49	0.24	1,317,438	$ 12.64	$ 12.28	$ 12.56	$ 16.56	$ 8.68	112,354,000	29.33	$ 1,384,201,280			$ 0.42	
optimum	ment	-1.91%	12.32 ( 4:30 pm edt)	12.49	-0.24	1,317,438	12.64	12.28	12.56	16.56	8.68	111.07m	26.8	1.4b			0.46	
paidcontent	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
pc-quote	ment	-1.91%	12.32	12.49	-0.24	1,317,438	12.64	12.28	12.56	16.56	8.68	113,237,776	26.7234	1,395,089,000				
personal-wealth-biz	ment	-1.91%	12.32	12.42	-0.24	1,317,438	12.64	12.28	12.56	16.56	8.21		28.61			0.00	0.439	
predictwallstreet	ment	-1.91%	12.32		-0.24	1,317,438												
raymond-james	ment	-1.91	12.32	12.49	-0.24	1,317,438	12.64	12.28	12.32	16.56	8.68		27.38				0.45	
renewable-energy-world	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
screamingmedia	ment	-1.91%	$	open: 12.49	-0.24	173,801	$12.64	$12.28	$12.56	$16.56	$8.68		28.80	$1.43b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-1.91%	last trade: 12.32		change: -0.240								p/e ratio: 28.61					
smartmoney	ment	(-1.91%)	12.32	$12.49	-0.24	1,317,438	$12.64	$12.28	$12.56	$16.56	$8.68			1,395,100	0.00%	$0.00		
stocknod	ment	-1.911%	12.32 usd	12.49	-0.2400	1,317,438	12.64	12.28	12.56	16.56	8.680	111,073,739						
stockpickr	ment	-1.91%	$12.32 -0.24 | -1.91%	12.49	-0.24	1.32m	12.64	12.28	12.56	16.56	8.68							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	-1.99%	12.31		-0.25													
streetinsider-com	ment	1.91%	12.32	$12.49	-0.24	1,317,438	$12.64	$12.28	$12.56	$16.56	$8.68		26.78				$0.46	
thecramerreport	ment		12.32	12.42	-0.24	1317438	12.64	12.28										
thestree	ment	-1.91%	$12.32	12.49	-0.24	1317438	12.64	12.28	12.56	-16.56	8.68	1.11073739e8		1.430629758e9				
tickerspy	ment	-1.91%	$12.32	12.49	-0.24	1,317,438	12.64	12.28	12.56	16.56	8.68		26.7	1.3b	0.00%	$0.00		
tmx-quotemedia	ment	-1.91%	12.320	12.490	-0.240	1,317,438	12.640	12.280	12.560	16.560	8.680	111,073,739	27.30	1,368,428,464			0.46	
updown	ment	-1.91%	$12.32	$12.49	-$0.24	1,143,521	$12.64	$12.28	$12.56	$16.56	$8.68		27.98	$1.39b				
wallstreetsurvivor	ment	-1.91%	12.32	12.49	-0.24	1,315,926	12.64	12.28		16.56	8.76		27.30	$1b			0.26	
yahoo-finance	ment	1.91%	12.32	12.42	0.24	1,317,438	12.64	12.28	12.56	16.56	8.68		28.06	1.37b			0.44	
ycharts-com	ment	-4.43%	12.31		-0.57					16.56	8.68		26.76	1.38b	0.00%		0.46	
zacks	ment	(-1.91%)	12.32		-0.24	vol.  1,317,438	12.64	12.28		16.56	8.68		17.94	1.40 b	0.00	0.00	.7	
advfn	ctl	-0.38	39.31	39.6	-0.15	3493502	39.6	39.3										
barchart	ctl	-0.38%	39.31	39.60	-0.15	3,493,502	39.60	39.30	39.46	45.31	32.14		12.48	$12.01 b	7.19%	$2.90	+2.99	
barrons	ctl	0.38%	39.31	39.60	-0.15	3.461m	39.60	39.30				301.30 million		$24.21 billion	7.38%	$0.72		
bloomberg	ctl	-0.380%	39.310	39.600	-0.150	3,493,502	39.600	39.300		46.87	34.24	600.544mil	12.170	23,607.400mil	7.377	0.725 regular cash	3.230	
boston-com	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,493,502	39.60	39.30	39.46	46.87	34.24	600,544,452						
bostonmerchant	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,493,502	39.60	39.30	39.46	46.87	34.24	600,544,452						
business-insider	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,493,502	39.60	39.30	39.46	46.87	34.24	600,544,452						
chron	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,493,502	39.60	39.30	39.46	46.87	34.24	600,544,452						
cio-com	ctl	-0.38%	39.31 usd	39.60	-0.1500	3,493,502	39.60	39.30	39.46	46.87	34.24	600,544,452	13.19	24b	7.2	2.9		
cnn-money	ctl	-0.38%	39.31	39.60	-0.15	3,493,502	39.60	39.30	39.46				13.2	$23.6b	7.38%			
easystockalterts	ctl	-0.38%	39.31	39.60	-0.15	3482214	39.60	39.30	39.46	46.87	34.24		13.19				2.98	
eresearch-fidelity-com	ctl	-0.38%	39.3100	39.6000	-0.1500	3,482,214	39.6000	39.3000	39.4600	46.8700	34.2400	600,544,000	13.24	$23.70b	7.35%	$0.725000		
finance-abc7-com	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,470,614	39.60	39.30	39.46	46.87	34.24	600,544,452						
finance-abc7chicago-com	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,470,614	39.60	39.30	39.46	46.87	34.24	600,544,452						
financial-content	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,470,614	39.60	39.30	39.46	46.87	34.24	600,544,452						
finapps-forbes-com	ctl	-0.4%	$39.31	39.60	-0.15	3,470,614	39.60	39.30	39.46	46.87	34.24	601 mil	13.2	24 bil	7.4	2.90	2.98	
finviz	ctl	-0.38%	39.31			3,465,036			39.46	-13.24%	23.18%	600.54m	13.19	23.61b		2.90	2.98	
fool	ctl	-0.38%	$39.31	$39.60	-0.15	3,462,336	$39.60	$39.30	$39.46	$46.87	$34.24		13.50	$23.61b	8.10%	2.90		
foxbusiness	ctl		$39.31		-0.15	3,500,224			$39.46									
google-finance	ctl	(-0.38%)	39.31	39.60	-0.15	3.48m	39.60	39.30		46.87	34.24	600.54m	13.19	23.61b	7.38	0.73	2.98	
howthemarketworks	ctl	-0.38%	39.31	39.6	-0.15	3,468,514	39.6	39.3	39.46									
hpcwire	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,493,502	39.60	39.30	39.46	46.87	34.24	600,544,452						
insidestocks	ctl	-0.38%	39.31	39.60	-0.15	3498024	39.60	39.30					price earnings ratio: 12.17					
investopedia	ctl	-0.38 %	$39.31	39.60	-0.15				39.46									
investorguide	ctl	-0.38%	39.31	40.00	-0.15		40.00	39.31		46.87	34.24		13.25	23.607b			2.977	
marketintellisearch	ctl	-0.38 %	$39.31	$39.60	-0.15	3484.10k	$39.60	$39.30	$39.46			600.54m	13.24	23.70b	7.35 %		2.98	
marketwatch	ctl	-0.38%	$39.00	open: 39.60	-0.15	117,866	$39.60	$39.30	$39.46	$46.87	$34.48		13.21	$24.21b	7.38%	0.73	2.98	
minyanville	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,470,614	39.60	39.30	39.46	46.87	34.24	600,544,452						
msn-money	ctl	-0.38%	39.31	39.60	-0.15	3.48 mil	39.60	39.30	39.46	46.87	34.24	600.54 mil	13.19	23.7 bil	7.35%	2.90	2.98	
nasdaq-com	ctl	0.38%	$ 39.31		0.15	3,470,614	$ 39.60	$ 39.30	$ 39.46	$ 46.87	$ 34.24	600,544,000	13.15	$ 23,607,384,640	7.35 %	$2.900000	$ 2.99	
optimum	ctl	-0.38%	39.31 ( 4:15 pm edt)	39.60	-0.15	3,468,514	39.60	39.30	39.46	46.87	34.24	600.54m	13.2	23.6b	7.38	2.90	2.98	
paidcontent	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,481,214	39.60	39.30	39.46	46.87	34.24	600,544,452						
pc-quote	ctl	-0.38%	39.31	39.6	-0.15	3,493,502	39.6	39.3	39.46	46.87	34.24	602,835,589	13.24161	23,697,467,000		0.725		
personal-wealth-biz	ctl	-0.38%	39.31	39.60	-0.15	3,500,224	39.60	39.30	39.46	46.87	34.24		13.25		7.35	2.90	2.977	
predictwallstreet	ctl	-0.38%	39.31		-0.15	3,470,614												
raymond-james	ctl	-0.38	39.31	39.60	-0.15	3,470,614	39.60	39.30	39.31	46.87	34.24		13.19				2.98	
renewable-energy-world	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,470,614	39.60	39.30	39.46	46.87	34.24	600,544,452						
screamingmedia	ctl	-0.38%	$	open: 39.60	-0.15	97,206	$39.60	$39.30	$39.46	$46.87	$34.48		13.21	$24.21b	7.38%	0.73	2.98	
scroli	ctl	-0.38%	ctl 39.31	39.60	-0.15	2,936,187	39.60	39.30	39.46	46.87	34.24		13.19				2.98	
simple-stock-quotes	ctl	-0.38%	last trade: 39.31		change: -0.150								p/e ratio: 13.25					
smartmoney	ctl	(-0.38%)	39.31	$39.60	-0.15	3,481,214	$39.60	$39.30	$39.46	$46.87	$34.24			23,697,500	7.35%	$0.73		
stocknod	ctl	-0.3801%	39.31 usd	39.60	-0.1500	3,481,214	39.60	39.30	39.46	46.87	34.24	600,544,452						
stockpickr	ctl	-0.38%	$39.31 -0.15 | -0.38%	39.60	-0.15	3.46m	39.60	39.30	39.46	46.87	34.24							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-0.41%	39.30		-0.16													
streetinsider-com	ctl	0.38%	39.31	$39.60	-0.15	3,481,214	$39.60	$39.30	$39.46	$46.87	$34.24		13.19				$2.98	
thecramerreport	ctl		39.58	39.60	+0.12	2245526	39.60	39.30										
thestree	ctl	-0.38%	$39.31	39.6	-0.15	3464936	39.6	39.3	39.46	-46.87	34.24	6.00544452e8		2.420794686e10				
tickerspy	ctl	-0.38%	$39.31	39.60	-0.15	3,481,214	39.60	39.30	39.46	46.87	34.24		13.2	12.0b	7.35%	$0.72		
tmx-quotemedia	ctl	-0.38%	39.310	39.600	-0.150	3,500,224	39.600	39.300	39.460	46.870	34.480	600,544,452	13.20	23,607,402,408	7.377	0.725 usd	2.98	
updown	ctl	-0.38%	$39.31	$39.60	-$0.15	3,375,636	$39.60	$39.30	$39.46	$46.87	$34.24		13.14	$23.69b				
wallstreetsurvivor	ctl	-0.38%	39.31	39.60	-0.15	3,468,514	39.60	39.30		46.87	35.54		13.20	$24b	7.30%	2.90 -	3.13	
yahoo-finance	ctl	0.38%	39.31	39.60	0.15	3,481,214	39.60	39.30	39.46	46.87	34.24		13.20	23.61b	7.20%	2.90	2.98	
ycharts-com	ctl	-0.41%	39.30		-0.16					46.87	34.24		13.19	12.01b	7.23%		2.98	
zacks	ctl	(-0.38%)	39.31		-0.15	vol.  3,477,989	39.60	39.30		46.87	34.03		12.22	23.70 b	7.35	2.90	3.23	
advfn	rop	-0.71	81.55	81.94	-0.58	500851	82.0	81.15										
barchart	rop	-0.71%	81.55	81.94	-0.58	500,851	82.00	81.15	82.13	88.53	56.15		23.11	$7.77 b	0.53%	$0.44	+3.62	
barrons	rop	0.71%	81.55	81.94	-0.58	499,751	82.00	81.15				96.65 million		$8.02 billion	0.54%	$0.11		
bloomberg	rop	-0.706%	81.550	81.940	-0.580	500,851	82.000	81.150		88.76	56.10	95.897mil	22.528	7,820.418mil	0.521	0.110 regular cash	3.620	
boston-com	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
bostonmerchant	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
business-insider	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
chron	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
cio-com	rop	-0.71%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213	22.47	8b	0.5	0.44		
cnn-money	rop	-0.71%	81.55	81.94	-0.58	500,751	82.00	81.15	82.13				22.5	$7.8b	0.54%			
easystockalterts	rop	-0.71%	81.55	81.94	-0.58	500851	82.00	81.15	82.13	88.76	56.10		22.47				3.63	
eresearch-fidelity-com	rop	-0.71%	81.5500	81.9400	-0.5800	500,851	82.0000	81.1500	82.1300	88.7600	56.1000	95,897,000	22.69	$7.88b	0.54%	$0.110000		
finance-abc7-com	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
finance-abc7chicago-com	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
financial-content	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
finapps-forbes-com	rop	-0.7%	$81.55	81.94	-0.58	500,851	82.00	81.15	82.13	88.76	56.10	96 mil	22.5	8 bil	0.5	0.44	3.62	
finviz	rop	-0.71%	81.55			500,851			82.13	-7.88%	46.17%	95.90m	22.53	7.82b		0.44	3.62	
fool	rop	-0.71%	$81.55	$81.94	-0.58	499,751	$82.00	$81.15	$82.13	$88.76	$56.10		23.00	$7.82b	0.70%	0.44		
foxbusiness	rop		$81.55		-0.58	500,851			$82.13									
google-finance	rop	(-0.71%)	81.55	81.94	-0.58	500,851.00	82.00	81.15		88.76	56.10	95.90m	22.54	7.82b	0.54	0.11	3.62	
howthemarketworks	rop	-0.706%	81.55	81.94	-0.58	500,851	82	81.15	82.13									
hpcwire	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
insidestocks	rop	-0.71%	81.55	81.94	-0.58	499751	82.00	81.15					price earnings ratio: 22.22					
investopedia	rop	-0.71 %	$81.55	81.94	-0.58				82.13									
investorguide	rop	-0.71%	81.55		-0.58			81.24		88.76	56.10		22.64	7.820b			3.628	
marketintellisearch	rop	-0.71 %	$81.55	$81.94	-0.58	452.50k	$82.00	$81.15	$82.13			95.90m	22.69	7.88b	0.54 %		3.62	
marketwatch	rop	-0.71%	$81.57	open: 81.94	-0.58	14,500	$82.00	$81.15	$82.13	$88.76	$56.45		22.75	$8.02b	0.54%	0.11	3.58	
minyanville	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
msn-money	rop	-0.71%	81.55	81.94	-0.58	500,851	82.00	81.15	82.13	88.76	56.10	95.90 mil	22.47	7.88 bil	0.54%	0.44	3.62	
nasdaq-com	rop	0.71%	$ 81.55		0.58	500,851	$ 82	$ 81.15	$ 82.13	$ 88.76	$ 56.10	95,897,000	22.53	$ 7,820,400,350	0.54 %	$0.440000	$ 3.62	
optimum	rop	-0.71%	81.55 ( 4:15 pm edt)	81.94	-0.58	500,851	82.00	81.15	82.13	88.76	56.10	95.90m	22.5	7.8b	0.54	0.44	3.63	
paidcontent	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
pc-quote	rop	-0.71%	81.55	81.94	-0.58	500,851	82.0	81.15	82.13	88.76	56.10	96,533,718	22.62534	7,872,325,000		0.11		
personal-wealth-biz	rop	-0.71%	81.55	81.94	-0.58	500,851	82.00	81.15	82.13	88.76	56.10		22.64		0.52	0.425	3.628	
predictwallstreet	rop	-0.71%	81.55		-0.58	500,851												
raymond-james	rop	-0.71	81.55	81.94	-0.58	500,851	82.00	81.15	81.55	88.76	56.10		21.98				3.71	
renewable-energy-world	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
screamingmedia	rop	-0.71%	$	open: 81.94	-0.58	14,500	$82.00	$81.15	$82.13	$88.76	$56.45		22.75	$8.02b	0.54%	0.11	3.58	
scroli	rop	-0.71%	rop 81.55	81.94	-0.58	415,775	82.00	81.15	82.13	88.76	56.10		22.54				3.62	
simple-stock-quotes	rop	-0.71%	last trade: 81.55		change: -0.580								p/e ratio: 22.64					
smartmoney	rop	(-0.71%)	81.55	$81.94	-0.58	500,851	$82.00	$81.15	$82.13	$88.76	$56.10			7,876,000	0.54%	$0.11		
stocknod	rop	-0.7062%	81.55 usd	81.94	-0.5800	500,851	82.00	81.15	82.13	88.76	56.10	95,897,213						
stockpickr	rop	-0.71%	$81.55 -0.58 | -0.71%	81.94	-0.58	500.85k	82.00	81.15	82.13	88.76	56.10							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	-0.71%	81.55		-0.58													
streetinsider-com	rop	0.71%	81.55	$81.94	-0.58	500,851	$82.00	$81.15	$82.13	$88.76	$56.10		22.47				$3.63	
thecramerreport	rop		81.55	81.94	-0.58	500851	82.00	81.15										
thestree	rop	-0.71%	$81.55	81.94	-0.58	500851	82.0	81.15	82.13	-88.76	56.1	9.5897213e7		8.023719812e9				
tickerspy	rop	-0.71%	$81.55	81.94	-0.58	500,851	82.00	81.15	82.13	88.76	56.10		22.6	7.8b	0.54%	$0.11		
tmx-quotemedia	rop	-0.71%	81.550	81.940	-0.580	500,851	82.000	81.150	82.130	88.760	56.450	95,897,213	22.60	7,820,417,720	0.540	0.110 usd	3.63	
updown	rop	-0.71%	$81.55	$81.94	-$0.58	486,351	$82.00	$81.15	$82.13	$88.76	$56.10		22.09	$7.87b				
wallstreetsurvivor	rop	-0.71%	81.55	81.94	-0.58	500,851	82.00	81.15		88.76	56.96		22.60	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	0.71%	81.55	81.94	0.58	500,851	82.00	81.15	82.13	88.76	54.21		22.48	7.82b	0.50%	0.44	3.63	
ycharts-com	rop	-0.71%	81.55		-0.58					88.76	56.10		22.47	7.77b	0.60%		3.63	
zacks	rop	(-0.71%)	81.55		-0.58	vol.  500,751	82.00	81.15		88.76	56.10		22.69	7.87 b	0.54	0.44	3.62	
advfn	bac	-1.35	10.21	10.27	-0.14	141812656	10.4	10.2										
barchart	bac	-1.35%	10.21	10.27	-0.14	132,871,759	10.40	10.20	10.35	15.67	10.20		14.27	$103.45 b	0.37%	$0.04	-0.49	
barrons	bac	1.35%	10.21	10.27	-0.14	141.80m	10.40	10.20				9.79 billion		$108.43 billion	0.39%	$0.01		
bloomberg	bac	-1.353%	10.210	10.270	-0.140	140,885,342	10.400	10.200		15.72	10.20	10,132.963mil	9.304	103,609.600mil	0.385	0.010 regular cash	1.099	
boston-com	bac	-1.353%	10.21 usd	10.27	-0.1400	141,696,561	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
bostonmerchant	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,359	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
business-insider	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,459	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
chron	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,559	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
cio-com	bac	-1.35%	10.21 usd	10.27	-0.1400	141,697,559	10.40	10.20	10.35	15.72	10.30	10,132,963,189		103b	0.4	0.04		
cnn-money	bac	-1.26%today&rsquo;s change	10.22data as of 4:00pm et	10.27	-0.13	137,643,497	10.40	10.20	10.35				nm	$103.5b	0.39%			
easystockalterts	bac	-1.36%	10.21	10.27	-0.14	137690856	10.40	10.20	10.35	15.72	10.30						-0.49	
eresearch-fidelity-com	bac	-1.35%	10.2100	10.2700	-0.1400	141,808,356	10.4000	10.2000	10.3500	15.7200	10.3000	10,132,963,000	nm	$104.88b	0.39%	$0.010000		
finance-abc7-com	bac	-1.353%	10.21 usd	10.27	-0.1400	141,696,561	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
finance-abc7chicago-com	bac	-1.353%	10.21 usd	10.27	-0.1400	141,696,561	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
financial-content	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,359	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
finapps-forbes-com	bac	-1.4%	$10.21	10.27	-0.14	141,820,456	10.40	10.20	10.35	15.72	10.30	10.13 bil		103 bil	0.4	0.04	-0.49	
finviz	bac	-1.11%	10.23			134,518,432			10.35	-34.68%	-0.63%	10.13b		104.88b		0.04	-0.44	
fool	bac	-1.26%	$10.22	$10.27	-0.13	122,634,367	$10.40	$10.20	$10.35	$15.72	$10.30		0.00	$103.56b	0.30%	0.04		
foxbusiness	bac		$10.22		-0.12	132,794,534			$10.35									
google-finance	bac	(-1.35%)	10.21	10.27	-0.14	141.81m	10.40	10.20		15.72	10.20	10.13b		103.46b	0.39	0.01	-0.44	
howthemarketworks	bac	-1.208%	10.225	10.27	-0.125	135,970,195	10.4	10.2	10.35									
hpcwire	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,559	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
insidestocks	bac	-1.26%	10.22	10.27	-0.13	121411000	10.40	10.20					price earnings ratio: 13.63					
investopedia	bac	-1.26 %	$10.22	10.27	-0.13				10.35									
investorguide	bac	-1.21%	10.225	10.53	-0.125		10.33	10.30		15.72	10.30			103.6b			-0.468	
marketintellisearch	bac	-1.35 %	$10.21	$10.27	-0.14	141168.60k	$10.40	$10.20	$10.35			10132.96m	0.00	104.88b	0.39 %		-0.44	
marketwatch	bac	-1.35%	$10.21	open: 10.27	-0.14	2.60m	$10.40	$10.20	$10.35	$15.72	$10.20			$108.43b	0.39%	0.01		
minyanville	bac	-1.353%	10.21 usd	10.27	-0.1400	141,694,461	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
msn-money	bac	-1.35%	10.21	10.27	-0.14	141.81 mil	10.40	10.20	10.35	15.72	10.30	10.13 bil	-21.27	104.88 bil	0.39%	0.04	-0.44	
nasdaq-com	bac	1.21%	$ 10.225		0.125	131,122,899	$ 10.40	$ 10.20	$ 10.35	$ 15.72	$ 10.30	10,132,963,000		$ 103,609,546,675	0.39 %	$0.040000	$ -0.49	
optimum	bac	-1.26%	10.22 ( 3:55 pm edt)	10.27	-0.13	130,733,349	10.40	10.20	10.35	15.72	10.30	10.13b		103.6b	0.39	0.04	-0.49	
paidcontent	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,359	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
pc-quote	bac	-1.35%	10.21	10.27	-0.14	144,454,969	10.4	10.2	10.35	15.72	10.30	10,271,906,366	-21.5625	104,876,164,000		0.01		
personal-wealth-biz	bac	-1.35%	10.21	10.27	-0.14	141,798,512	10.40	10.20	10.35	15.72	10.30				0.39	0.04	-0.468	
predictwallstreet	bac	0.00%	10.35		0.00	87,926,521												
raymond-james	bac	-1.35	10.21	10.27	-0.14	141,812,756	10.40	10.20	10.21	15.72	10.30						-0.48	
renewable-energy-world	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,359	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
screamingmedia	bac	-1.35%	$	open: 10.27	-0.14	2.62m	$10.40	$10.20	$10.35	$15.72	$10.20			$108.43b	0.39%	0.01		
scroli	bac	-1.35%	bac 10.21	10.27	-0.14	128,625,531	10.40	10.20	10.35	15.72	10.20		0.00				-0.44	
simple-stock-quotes	bac	-1.35%	last trade: 10.21		change: -0.140													
smartmoney	bac	(-1.35%)	10.21	$10.27	-0.14	141,812,756	$10.40	$10.20	$10.35	$15.72	$10.30			104,876,200	0.39%	$0.01		
stocknod	bac	-1.353%	10.21 usd	10.27	-0.1400	141,697,359	10.40	10.20	10.35	15.72	10.30	10,132,963,189						
stockpickr	bac	-1.18%	$10.23 -0.12 | -1.18%	10.25	-0.12	131.74m	10.40	10.20	10.35	15.72	10.30							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-1.45%	10.20		-0.15													
streetinsider-com	bac	1.35%	10.21	$10.27	-0.14	137,690,856	$10.40	$10.20	$10.35	$15.72	$10.30						$-0.49	
thecramerreport	bac		10.21	10.27	-0.14	141722640	10.40	10.20										
thestree	bac	-1.18%	$10.23	10.25	-0.12	131,736,115	10.40	10.20	10.35	-16	10	10,132,963,189		108,422,706,122				
tickerspy	bac	-1.26%	$10.22	10.27	-0.13	131,171,979	10.40	10.20	10.35	15.72	10.30		-21.6	104.8b	0.39%	$0.01		
tmx-quotemedia	bac	-1.35%	10.210	10.270	-0.140	141,894,434	10.400	10.200	10.350	15.720	10.300	10,132,963,189		103,457,554,160	0.386	0.010 usd	-0.49	
updown	bac	-1.35%	$10.21	$10.27	-$0.14	141,801,866	$10.40	$10.20	$10.35	$15.72	$10.30			$104.87b				
wallstreetsurvivor	bac	-1.21%	10.23	10.27	-0.13	135,970,195	10.40	10.20		15.31	10.30			$105b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	1.35%	10.21	10.27	0.14	141,719,435	10.39	10.20	10.35	15.72	10.20			103.46b	0.40%	0.04	-0.47	
ycharts-com	bac	-1.45%	10.20		-0.15					15.72	10.30			103.34b	0.41%		-0.48	
zacks	bac	(-1.26%)	10.22		-0.13	vol.  137,629,220	10.40	10.20		15.72	10.20		13.8	104.86 b	0.39	0.04	.75	
advfn	flws	-1.53	3.21	3.25	-0.05	62350	3.28	3.21										
barchart	flws	-1.53%	3.21	3.25	-0.05	68,561	3.28	3.21	3.26	3.84	1.52		48.14	$205.38 m			+0.01	
barrons	flws	1.53%	3.21	3.25	-0.05	62,350	3.28	3.21				63.64 million		$215.71 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	-1.534%	3.210	3.250	-0.050	62,350	3.280	3.210		3.84	1.52	27.151mil	35.667	205.401mil			0.090	
boston-com	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
bostonmerchant	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
business-insider	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
chron	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
cio-com	flws	-1.53%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683	80.25	87m				
cnn-money	flws	-1.53%today&rsquo;s change	3.21data as of 4:00pm et	3.25	-0.05	62,350	3.28	3.21	3.26				80.3	$87.2m				
easystockalterts	flws	-1.54%	3.21	3.25	-0.05	62350	3.28	3.21	3.26	3.84	1.52		80.25				0.04	
eresearch-fidelity-com	flws	-1.53%	3.2100	3.2500	-0.0500	62,350	3.2800	3.2100	3.2600	3.8400	1.5200	64,009,000	81.50	$208.67m				
finance-abc7-com	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
financial-content	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
finapps-forbes-com	flws	-1.5%	$3.21	3.25	-0.05	62,350	3.28	3.21	3.26	3.84	1.52	27 mil	321.0	87 mil	0.0	0.00	0.01	
finviz	flws	-1.53%	3.21			62,350			3.26	-16.41%	111.18%	64.01m	81.50	208.67m			0.04	
fool	flws	-1.53%	$3.21	$3.25	-0.05	62,350	$3.28	$3.21	$3.26	$3.84	$1.52		168.50	$205.47m				
foxbusiness	flws		$3.21		-0.05	62,350			$3.26									
google-finance	flws	(-1.53%)	3.21	3.25	-0.05	62,350.00	3.28	3.21		3.84	1.52	64.01m	88.58	205.47m			0.04	
howthemarketworks	flws	-1.534%	3.21	3.25	-0.05	62,350	3.28	3.21	3.26									
hpcwire	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
insidestocks	flws	-1.53%	3.21	3.25	-0.05	62350	3.28	3.21					price earnings ratio: 45.86					
investopedia	flws	-1.53 %	$3.21	3.25	-0.05				3.26									
investorguide	flws	-1.53%	3.21		-0.05		3.28	3.21		3.84	1.52		217.33	205.5m			0.015	
marketintellisearch	flws	-1.53 %	$3.21	$3.27	-0.05	61.30k	$3.28	$3.21	$3.26			64.01m	81.50	0.21b	0.0 %		0.04	
marketwatch	flws	-1.53%	$3.21	open: 3.25	-0.05	3,077	$3.28	$3.21	$3.26	$3.84	$1.52		265.29	$215.71m			0.01	
minyanville	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
msn-money	flws	-1.53%	3.21	3.25	-0.05	62,350	3.28	3.21	3.26	3.84	1.52	64.01 mil	80.25	208.67 mil			0.01	
nasdaq-com	flws	1.53%	$ 3.21	$ 3.25	0.05	62,350	$ 3.28	$ 3.21	$ 3.26	$ 3.84	$ 1.52	27,151,000	321	$ 87,154,710			$ 0.01	
optimum	flws	-1.53%	3.21 ( 4:30 pm edt)	3.25	-0.05	62,350	3.28	3.21	3.26	3.84	1.52	27.15m	80.3	87.2m			0.04	
paidcontent	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
pc-quote	flws	-1.53%	3.21	3.25	-0.05	62,350	3.28	3.21	3.26	3.84	1.52	27,573,925	81.5	88,512,000				
personal-wealth-biz	flws	-1.53%	3.21	3.27	-0.05	62,350	3.28	3.21	3.26	3.84	1.52		217.33			0.00	0.015	
predictwallstreet	flws	-1.53%	3.21		-0.05	62,350												
raymond-james	flws	-1.53	3.21	3.25	-0.05	62,350	3.28	3.21	3.21	3.84	1.52		80.25				0.04	
renewable-energy-world	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
screamingmedia	flws	-1.53%	$	open: 3.25	-0.05	3,077	$3.28	$3.21	$3.26	$3.84	$1.52		265.29	$215.71m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	-1.53%	last trade: 3.21		change: -0.050								p/e ratio: 217.33					
smartmoney	flws	(-1.53%)	3.21	$3.25	-0.05	62,350	$3.28	$3.21	$3.26	$3.84	$1.52			88,500	0.00%	$0.00		
stocknod	flws	-1.534%	3.210 usd	3.250	-0.0500	62,350	3.280	3.210	3.260	3.840	1.520	27,150,683						
stockpickr	flws	-1.53%	$3.21 -0.05 | -1.53%	3.25	-0.05	62.35k	3.28	3.21	3.26	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	-1.23%	3.22		-0.04													
streetinsider-com	flws	1.53%	3.21	$3.25	-0.05	62,350	$3.28	$3.21	$3.26	$3.84	$1.52		80.25				$0.04	
thecramerreport	flws		3.21	3.27	-0.05	62350	3.28	3.21										
thestree	flws	-1.53%	$3.21	3.25	-0.05	62350	3.28	3.21	3.26	-3.84	1.52	6.4009148e7		9.1497802e7				
tickerspy	flws	-1.53%	$3.21	3.25	-0.05	62,350	3.28	3.21	3.26	3.84	1.52		81.5	208.6m	0.00%	$0.00		
tmx-quotemedia	flws	-1.53%	3.210	3.250	-0.050	62,350	3.280	3.210	3.260	3.840	1.520	64,009,148	163.00	205,469,365			0.02	
updown	flws	-1.53%	$3.21	$3.25	-$0.05	62,350	$3.28	$3.21	$3.26	$3.84	$1.52		268.53	$209m				
wallstreetsurvivor	flws	-1.53%	3.21	3.25	-0.05	62,350	3.28	3.21		3.84	1.52		163.00	$89m			-0.06	
yahoo-finance	flws	1.53%	3.21	3.27	0.05	62,350	3.28	3.21	3.26	3.84	1.52		214.00	205.47m			0.02	
ycharts-com	flws	-1.23%	3.22		-0.04					3.84	1.52			206.02m	0.00%		0.00	
zacks	flws	(-1.53%)	3.21		-0.05	vol.  62,350	3.28	3.21		3.84	1.52		46.57	208.67 m	0.00	0.00	.07	
advfn	natr	-2.45	19.48	19.98	-0.49	63451	20.14	19.44										
barchart	natr	-2.45%	19.48	19.98	-0.49	65,864	20.14	19.44	19.97	20.14	7.72		30.43	$302.52 m			+0.09	
barrons	natr	2.45%	19.48	19.98	-0.49	63,451	20.14	19.44				15.60 million		$307.24 million		$0.05		
bloomberg	natr	-2.454%	19.480	19.980	-0.490	63,451	20.140	19.440		20.14	7.72	15.533mil	39.755	302.581mil			0.490	
boston-com	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
bostonmerchant	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
business-insider	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
chron	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
cio-com	natr	-2.45%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909	30.44	303m				
cnn-money	natr	-2.45%today&rsquo;s change	19.48data as of 4:00pm et	19.98	-0.49	63,451	20.14	19.44	19.97				36.1	$302.6m				
easystockalterts	natr	-2.45%	19.48	19.98	-0.49	63451	20.14	19.44	19.97	20.12	7.72		30.44				0.64	
eresearch-fidelity-com	natr	-2.45%	19.4800	19.9800	-0.4900	63,451	20.1400	19.4400	19.9700	20.1200	7.7200	15,533,000	29.81	$310.19m				
finance-abc7-com	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
finance-abc7chicago-com	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
financial-content	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
finapps-forbes-com	natr	-2.5%	$19.48	19.98	-0.49	63,451	20.14	19.44	19.97	20.12	7.72	16 mil		303 mil	0.0	0.00		
finviz	natr	-2.45%	19.48			63,451			19.97	-3.18%	152.33%	15.51m		309.73m			-0.23	
fool	natr	-2.45%	$19.48	$19.98	-0.49	63,451	$20.14	$19.44	$19.97	$20.12	$7.72		0.00	$302.58m	4.00%	0.20		
foxbusiness	natr		$19.48		-0.49	63,451			$19.97									
google-finance	natr	(-2.45%)	19.48	19.98	-0.49	63,451.00	20.14	19.44		20.14	7.72	15.53m	29.48	302.58m			0.66	
howthemarketworks	natr	-2.454%	19.48	19.98	-0.49	63,451	20.14	19.44	19.97									
hpcwire	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
insidestocks	natr	-2.45%	19.48	19.98	-0.49	63451	20.14	19.44										
investopedia	natr	-2.45 %	$19.48	19.98	-0.49				19.97									
investorguide	natr	-2.45%	19.48	19.98	-0.49		20.14	19.44		13.82	7.72		256.03	302.6m			0.078	
marketintellisearch	natr	-2.45 %	$19.48	$19.98	-0.49	61.80k	$20.14	$19.44	$19.97			15.51m	0.00	0.31b	0.0 %		-0.23	
marketwatch	natr	-2.45%	$19.48	open: 19.98	-0.49	1,348	$20.14	$19.44	$19.97	$20.14	$7.72		30.41	$307.24m			0.64	
minyanville	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
msn-money	natr	-2.45%	19.48	19.98	-0.49	63,451	20.14	19.44	19.97	20.12	7.72	15.53 mil	29.52	310.19 mil			0.08	
nasdaq-com	natr	2.45%	$ 19.48	$ 19.98	0.49	63,451	$ 20.14	$ 19.44	$ 19.97	$ 20.12	$ 7.72	15,533,000	216.44	$ 302,582,840			$ 0.09	
optimum	natr	-2.45%	19.48 ( 4:00 pm edt)	19.98	-0.49	63,451	20.14	19.44	19.97	20.12	7.72	15.53m	30.4	302.6m			0.64	
paidcontent	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
pc-quote	natr	-2.45%	19.48	19.98	-0.49	63,451	20.14	19.44	19.97	20.12	7.72	15,923,717	30.25758	310,194,000		0.05		
personal-wealth-biz	natr	-2.45%	19.48	19.98	-0.49	63,451	20.14	19.44	19.97	13.82	7.72		256.03			0.00	0.078	
predictwallstreet	natr	-2.45%	19.48		-0.49	63,451												
raymond-james	natr	-2.45	19.48	19.98	-0.49	63,451	20.14	19.44	19.48	20.12	7.72		29.08				0.67	
renewable-energy-world	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
screamingmedia	natr	-2.45%	$	open: 19.98	-0.49	1,348	$20.14	$19.44	$19.97	$20.14	$7.72		30.41	$307.24m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	-2.45%	last trade: 19.48		change: -0.490								p/e ratio: 256.03					
smartmoney	natr	(-2.45%)	19.48	$19.98	-0.49	63,451	$20.14	$19.44	$19.97	$20.12	$7.72			310,200	0.00%	$0.05		
stocknod	natr	-2.454%	19.48 usd	19.98	-0.4900	63,451	20.14	19.44	19.97	20.12	7.720	15,532,909						
stockpickr	natr	-2.45%	$19.48 -0.49 | -2.45%	19.98	-0.49	63.45k	20.14	19.44	19.97	20.12	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	-2.45%	19.48		-0.49													
streetinsider-com	natr	2.45%	19.48	$19.98	-0.49	63,451	$20.14	$19.44	$19.97	$20.12	$7.72		30.44				$0.64	
thecramerreport	natr		19.48	19.98	-0.49	63451	20.14	19.44										
thestree	natr	-2.45%	$19.48	19.98	-0.49	63451	20.14	19.44	19.97	-20.12	7.72	1.5532909e7		3.0724094e8				
tickerspy	natr	-2.45%	$19.48	19.98	-0.49	63,451	20.14	19.44	19.97	20.12	7.72		30.3	310.1m	0.00%	$0.05		
tmx-quotemedia	natr	-2.45%	19.480	19.980	-0.490	63,451	20.140	19.440	19.970	20.120	7.720	15,532,909		302,581,067			-0.52	
updown	natr	-2.45%	$19.48	$19.98	-$0.49	63,451	$20.14	$19.44	$19.97	$20.12	$7.72		250.77	$310m				
wallstreetsurvivor	natr	-2.45%	19.48	19.98	-0.49	63,451	20.14	19.44		20.12	7.72			$310m			-0.08	
yahoo-finance	natr	2.45%	19.48	19.98	0.49	63,451	20.14	19.44	19.97	20.14	7.72		249.74	302.56m			0.08	
ycharts-com	natr	-2.45%	19.48		-0.49					20.12	7.72		243.50	302.52m	0.00%		0.08	
zacks	natr	(-2.45%)	19.48		-0.49	vol.  63,451	20.14	19.44		20.14	7.72		30.72	310.19 m	0.00	0.00	.65	
advfn	rose	0.02	51.94	51.46	0.01	823412	53.71	51.29										
barchart	rose	+0.02%	51.94	51.46	+0.01	823,412	53.71	51.29	51.93	56.00	18.84		80.51	$2.73 b			+0.44	
barrons	rose	0.02%	51.94	51.46	+0.01	823,412	53.71	51.29				52.17 million		$2.86 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	0.019%	51.940	51.460	0.010	823,412	53.710	51.290		56.00	18.84	52.994mil	118.045	2,752.486mil			0.440	
boston-com	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
bostonmerchant	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
business-insider	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
chron	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
cio-com	rose	+0.02%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563	118.05	3b				
cnn-money	rose	+0.02%	51.94	51.46	+0.01	823,412	53.71	51.29	51.93				140.4	$2.8b				
easystockalterts	rose	0.02%	51.94	51.46	+0.01	823412	53.71	51.29	51.93	56.00	18.84		118.05				0.44	
eresearch-fidelity-com	rose	0.02%	51.9400	51.4600	0.0100	823,412	53.7100	51.2900	51.9300	56.0000	18.8400	52,994,000	118.02	$2.75b				
finance-abc7-com	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
finance-abc7chicago-com	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
financial-content	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
finapps-forbes-com	rose	0.0%	$51.94	51.46	0.01	823,412	53.71	51.29	51.93	56.00	18.84	53 mil	118.1	3 bil	0.0	0.00	0.44	
finviz	rose	0.02%	51.94			823,412			51.93	-7.25%	175.69%	52.99m	118.05	2.75b			0.44	
fool	rose	+0.02%	$51.94	$51.46	0.01	823,412	$53.71	$51.29	$51.93	$56.00	$18.84		122.60	$2.75b				
foxbusiness	rose		$51.94		+0.01	824,090			$51.93									
google-finance	rose	(0.02%)	51.94	51.46	+0.01	823,412.00	53.71	51.29		56.00	18.84	52.99m	119.29	2.75b			0.44	
howthemarketworks	rose	0.019%	51.94	51.46	0.01	823,412	53.71	51.29	51.93									
hpcwire	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
insidestocks	rose	+0.02%	51.94	51.46	+0.01	823412	53.71	51.29					price earnings ratio: 86.57					
investopedia	rose	+0.02 %	$51.94	51.46	+0.01				51.93									
investorguide	rose	+0.02%	51.94		+0.01		53.62			50.40	18.77		117.76	2.698b			0.441	
marketintellisearch	rose	0.02 %	$51.94	$51.42	0.01	818.20k	$53.71	$51.29	$51.93			52.99m	118.02	2.75b	0.0 %		0.44	
marketwatch	rose	+0.02%	$51.93	open: 51.46	+0.01	474	$53.71	$51.29	$51.93	$56.00	$18.84		119.76	$2.86b			0.43	
minyanville	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
msn-money	rose	+0.02%	51.94	51.46	+0.01	823,412	53.71	51.29	51.93	56.00	18.84	52.99 mil	118.05	2.75 bil			0.44	
nasdaq-com	rose	0.02%	$ 51.94	$ 51.46	0.01	823,412	$ 53.71	$ 51.29	$ 51.93	$ 56	$ 18.84	52,994,000	118.05	$ 2,752,508,360			$ 0.44	
optimum	rose	+0.02%	51.94 ( 4:30 pm edt)	51.46	+0.01	823,412	53.71	51.29	51.93	56.00	18.84	52.99m	118.0	2.8b			0.44	
paidcontent	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
pc-quote	rose	0.02%	51.94	51.46	0.01	823,412	53.71	51.29	51.93	56.00	18.84	52,983,799	118.02273	2,751,979,000				
personal-wealth-biz	rose	+0.02%	51.94	51.42		824,090	53.71	51.29	51.93	50.40	18.77		117.76			0.00	0.441	
predictwallstreet	rose	+0.02%	51.94		+0.01	823,412												
raymond-james	rose	0.02	51.94	51.46	0.01	823,412	53.71	51.29	51.94	56.00	18.84		118.05				0.44	
renewable-energy-world	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
screamingmedia	rose	+0.02%	$	open: 51.46	+0.01	474	$53.71	$51.29	$51.93	$56.00	$18.84		119.76	$2.86b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	+0.02%	last trade: 51.94		change: 0.010								p/e ratio: 117.76					
smartmoney	rose	(0.02%)	51.94	$51.46	0.01	823,412	$53.71	$51.29	$51.93	$56.00	$18.84			2,752,000	0.00%	$0.00		
stocknod	rose	+0.0193%	51.94 usd	51.46	+0.0100	823,412	53.71	51.29	51.93	56.00	18.84	52,993,563						
stockpickr	rose	0.02%	$51.94 0.01 | 0.02%	51.46	0.01	823.41k	53.71	51.29	51.93	56.00	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	-0.06%	51.90		-0.03													
streetinsider-com	rose	0.02%	51.94	$51.46	+0.01	823,412	$53.71	$51.29	$51.93	$56.00	$18.84		118.05				$0.44	
thecramerreport	rose		51.94	51.42	+0.01	823412	53.71	51.29										
thestree	rose	0.02%	$51.94	51.46	0.01	823412	53.71	51.29	51.93	-56.0	18.84	5.2993563e7		2.858472788e9				
tickerspy	rose	0.02%	$51.94	51.46	+0.01	823,412	53.71	51.29	51.93	56.00	18.84		118.0	2.6b	0.00%	$0.00		
tmx-quotemedia	rose	0.02%	51.940	51.460	0.010	824,090	53.710	51.290	51.930	56.000	18.840	52,993,563	118.00	2,752,485,662			0.44	
updown	rose	0.02%	$51.94	$51.46	$0.01	822,738	$53.71	$51.29	$51.93	$56.00	$18.84		117.49	$2.75b				
wallstreetsurvivor	rose	0.02%	51.94	51.46	0.01	823,412	53.71	51.29		56.00	18.84		118.00	$3b			0.37	
yahoo-finance	rose	0.02%	51.94	51.42	0.01	823,412	53.71	51.29	51.93	56.00	18.84		117.78	2.70b			0.44	
ycharts-com	rose	-3.75%	51.90		-2.02					55.02	18.84		117.95	2.73b	0.00%		0.44	
zacks	rose	(0.02%)	51.94		0.01	vol.  823,412	53.71	51.29		56.00	18.84		77.51	2.75 b	0.00	0.00	.67	
advfn	jnj	-0.36	67.03	66.9	-0.24	10301748	67.68	66.83										
barchart	jnj	-0.36%	67.03	66.90	-0.24	8,720,051	67.68	66.83	67.27	68.05	54.87		14.02	$183.68 b	3.37%	$2.28	+4.41	
barrons	jnj	0.36%	67.03	66.90	-0.24	10.302m	67.68	66.83				2.79 billion		$186.93 billion	3.40%	$0.57		
bloomberg	jnj	-0.357%	67.030	66.900	-0.240	10,193,111	67.680	66.830		68.05	56.86	2,741.143mil	13.909	183,770.400mil	3.253	0.570 regular cash	4.820	
boston-com	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
business-insider	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
chron	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
cio-com	jnj	-0.40%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427	15.19	184b	3.4	2.28		
cnn-money	jnj	-0.36%today&rsquo;s change	67.03data as of 4:00pm et	66.90	-0.24	10,301,748	67.68	66.83	67.27				15.2	$183.7b	3.40%			
easystockalterts	jnj	-0.36%	67.03	66.90	-0.24	9560421	67.68	66.83	67.27	68.05	56.86		15.20				4.41	
eresearch-fidelity-com	jnj	-0.36%	67.0300	66.9000	-0.2400	10,301,748	67.6800	66.8300	67.2700	68.0500	56.8600	2,741,143,000	15.25	$184.40b	3.39%	$0.570000		
finance-abc7-com	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
financial-content	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	-0.4%	$67.03	66.90	-0.24	10,301,748	67.68	66.83	67.27	68.05	56.86	2.74 bil	15.2	184 bil	3.4	2.28	4.41	
finviz	jnj	-0.26%	67.10			9,332,678			67.27	-1.40%	22.27%	2.74b	15.25	184.40b		2.28	4.41	
fool	jnj	-0.12%	$67.19	$66.90	-0.08	8,363,157	$67.68	$66.83	$67.27	$68.05	$56.86		15.30	$184.18b	3.10%	2.28		
foxbusiness	jnj		$67.03		-0.24	10,301,999			$67.27									
google-finance	jnj	(-0.36%)	67.03	66.90	-0.24	10.30m	67.68	66.83		68.05	56.86	2.74b	15.19	183.74b	3.40	0.57	4.41	
howthemarketworks	jnj	-0.401%	67	66.9	-0.27	10,298,922	67.68	66.83	67.27									
hpcwire	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
insidestocks	jnj	-0.36%	67.03	66.90	-0.24	7439320	67.68	66.83					price earnings ratio: 13.91					
investopedia	jnj	-0.36 %	$67.03	66.90	-0.24				67.27									
investorguide	jnj	-0.36%	67.03	66.88	-0.24		67.375			67.37	56.86		15.25	183.7b			4.41	
marketintellisearch	jnj	-0.36 %	$67.03	$66.90	-0.24	10208.60k	$67.68	$66.83	$67.27			2741.14m	15.25	184.40b	3.39 %		4.41	
marketwatch	jnj	-0.36%	$67.01	open: 66.90	-0.24	208,721	$67.68	$66.83	$67.27	$68.05	$56.86		15.13	$186.93b	3.40%	0.57	4.43	
minyanville	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
msn-money	jnj	-0.36%	67.03	66.90	-0.24	10.3 mil	67.68	66.83	67.27	68.05	56.86	2.74 bil	15.20	184.4 bil	3.39%	2.28	4.41	
nasdaq-com	jnj	0.34%	$ 67.04		0.23	9,116,563	$ 67.68	$ 66.83	$ 67.27	$ 68.05	$ 56.86	2,741,143,000	15.2	$ 183,766,226,720	3.39 %	$2.280000	$ 4.41	
optimum	jnj	-0.39%	67.01 ( 3:55 pm edt)	66.90	-0.26	9,021,921	67.68	66.83	67.27	68.05	56.86	2.74b	15.2	183.7b	3.40	2.28	4.41	
paidcontent	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
pc-quote	jnj	-0.36%	67.03	66.9	-0.24	10,510,119	67.68	66.83	67.27	68.05	56.86	2,750,957,631	15.25397	184,396,690,000		0.57		
personal-wealth-biz	jnj	-0.36%	67.03	66.90	-0.24	10,290,017	67.68	66.83	67.27	67.37	56.86		15.25		3.26	2.19	4.41	
predictwallstreet	jnj	+0.30%	67.47		+0.20	6,582,287												
raymond-james	jnj	-0.36	67.03	66.90	-0.24	10,301,748	67.68	66.83	67.03	68.05	56.86		15.00				4.47	
renewable-energy-world	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
screamingmedia	jnj	-0.36%	$	open: 66.90	-0.24	208,721	$67.68	$66.83	$67.27	$68.05	$56.86		15.13	$186.93b	3.40%	0.57	4.43	
scroli	jnj	-0.40%	jnj 67.00	66.90	-0.27	8,681,019	67.68	66.83	67.27	68.05	56.86		15.19				4.41	
simple-stock-quotes	jnj	-0.36%	last trade: 67.03		change: -0.240								p/e ratio: 15.25					
smartmoney	jnj	(-0.36%)	67.03	$66.90	-0.24	10,301,748	$67.68	$66.83	$67.27	$68.05	$56.86			184,396,700	3.39%	$0.57		
stocknod	jnj	-0.4014%	67.00 usd	66.90	-0.2700	10,300,292	67.68	66.83	67.27	68.05	56.86	2,741,143,427						
stockpickr	jnj	-0.34%	$67.04 -0.23 | -0.34%	66.87	-0.23	9.14m	67.68	66.83	67.27	68.05	56.86							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	-0.36%	67.03		-0.24													
streetinsider-com	jnj	0.36%	67.03	$66.90	-0.24	9,560,421	$67.68	$66.83	$67.27	$68.05	$56.86		15.20				$4.41	
thecramerreport	jnj		67.03	66.90	-0.24	10289766	67.68	66.83										
thestree	jnj	-0.34%	$67.04	66.87	-0.23	9135313	67.68	66.83	67.27	-68.05	56.86	2.741143427e9		1.85219061362e11				
tickerspy	jnj	-0.36%	$67.03	66.90	-0.24	10,301,748	67.68	66.83	67.27	68.05	56.86		15.3	184.2b	3.39%	$0.57		
tmx-quotemedia	jnj	-0.36%	67.030	66.900	-0.240	10,301,999	67.680	66.830	67.270	68.050	56.860	2,741,143,427	15.30	183,738,843,912	3.389	0.570 usd	4.41	
updown	jnj	-0.36%	$67.03	$66.90	-$0.24	10,301,748	$67.68	$66.83	$67.27	$68.05	$56.86		15.04	$184.39b				
wallstreetsurvivor	jnj	-0.40%	67.00	66.90	-0.27	10,298,922	67.68	66.83		68.05	56.99		15.30	$184b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.36%	67.03	66.90	0.24	10,289,766	67.68	66.83	67.27	68.05	56.86		15.20	183.74b	3.40%	2.28	4.41	
ycharts-com	jnj	-0.36%	67.03		-0.24					68.05	56.86		15.20	183.68b	3.41%		4.41	
zacks	jnj	(-0.36%)	67.03		-0.24	vol.  10,296,758	67.68	66.83		68.05	56.86		13.96	184.40 b	3.39	2.28	4.82	
advfn	roc	-0.61	55.79	56.12	-0.34	594027	56.86	55.69										
barchart	roc	-0.61%	55.79	56.12	-0.34	594,027	56.86	55.69	56.13	59.65	23.71		23.16	$4.25 b			+4.84	
barrons	roc	0.61%	55.79	56.12	-0.34	577,480	56.86	55.69				78.09 million		$4.44 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	-0.606%	55.790	56.120	-0.340	594,027	56.860	55.690		59.65	23.71	76.407mil	15.940	4,262.735mil			3.500	
boston-com	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
bostonmerchant	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
business-insider	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
chron	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
cio-com	roc	-0.61%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798	17.71	4b				
cnn-money	roc	-0.61%today&rsquo;s change	55.79data as of 4:03pm et	56.12	-0.34	573,964	56.86	55.69	56.13				17.7	$4.3b				
easystockalterts	roc	-0.61%	55.79	56.12	-0.34	594027	56.86	55.69	56.13	59.65	23.71		17.71				3.15	
eresearch-fidelity-com	roc	-0.61%	55.7900	56.1200	-0.3400	594,027	56.8600	55.6900	56.1300	59.6500	23.7100	76,407,000	17.54	$4.29b				
finance-abc7-com	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
finance-abc7chicago-com	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
financial-content	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
finapps-forbes-com	roc	-0.6%	$55.79	56.12	-0.34	594,027	56.86	55.69	56.13	59.65	23.71	76 mil	11.5	4 bil	0.0	0.00	4.84	
finviz	roc	-0.61%	55.79			594,027			56.13	-6.47%	135.30%	76.41m	17.71	4.29b			3.17	
fool	roc	-0.61%	$55.79	$56.12	-0.34	593,480	$56.86	$55.69	$56.13	$59.65	$23.71		12.00	$4.26b				
foxbusiness	roc		$55.79		-0.34	594,027			$56.13									
google-finance	roc	(-0.61%)	55.79	56.12	-0.34	594,027.00	56.86	55.69		59.65	23.71	76.41m	17.61	4.26b			3.17	
howthemarketworks	roc	-0.606%	55.79	56.12	-0.34	577,480	56.86	55.69	56.13									
hpcwire	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
insidestocks	roc	-0.61%	55.79	56.12	-0.34	577480	56.86	55.69					price earnings ratio: 22.23					
investopedia	roc	-0.61 %	$55.79	56.12	-0.34				56.13									
investorguide	roc	-0.61%	55.79	56.97	-0.34		56.69	55.80		57.29	23.71		11.60	4.263b			4.84	
marketintellisearch	roc	-0.61 %	$55.79	$56.12	-0.34	556.80k	$56.86	$55.69	$56.13			76.41m	17.71	4.29b	0.0 %		3.17	
marketwatch	roc	-0.61%	$55.79	open: 56.12	-0.34	18,647	$56.86	$55.69	$56.13	$59.65	$23.71		16.69	$4.44b			3.34	
minyanville	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
msn-money	roc	-0.61%	55.79	56.12	-0.34	594,027	56.86	55.69	56.13	59.65	23.71	76.41 mil	17.43	4.29 bil			4.80	
nasdaq-com	roc	0.61%	$ 55.79		0.34	594,027	$ 56.86	$ 55.69	$ 56.13	$ 59.65	$ 23.71	76,407,000	11.53	$ 4,262,746,530			$ 4.84	
optimum	roc	-0.61%	55.79 ( 4:15 pm edt)	56.12	-0.34	594,027	56.86	55.69	56.13	59.65	23.71	76.41m	17.7	4.3b			3.15	
paidcontent	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
pc-quote	roc	-0.61%	55.79	56.12	-0.34	594,027	56.86	55.69	56.13	59.65	23.71	76,872,647	17.54062	4,288,725,000				
personal-wealth-biz	roc	-0.61%	55.79	56.12	-0.34	594,027	56.86	55.69	56.13	57.29	23.71		11.60			0.00	4.84	
predictwallstreet	roc	-0.61%	55.79		-0.34	594,027												
raymond-james	roc	-0.61	55.79	56.12	-0.34	594,027	56.86	55.69	55.79	59.65	23.71		16.75				3.33	
renewable-energy-world	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
screamingmedia	roc	-0.61%	$	open: 56.12	-0.34	18,647	$56.86	$55.69	$56.13	$59.65	$23.71		16.69	$4.44b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	-0.61%	last trade: 55.79		change: -0.340								p/e ratio: 11.6					
smartmoney	roc	(-0.61%)	55.79	$56.12	-0.34	594,027	$56.86	$55.69	$56.13	$59.65	$23.71			4,288,700	0.00%	$0.00		
stocknod	roc	-0.6057%	55.79 usd	56.12	-0.3400	594,027	56.86	55.69	56.13	59.65	23.71	76,406,798						
stockpickr	roc	-0.61%	$55.79 -0.34 | -0.61%	56.09	-0.34	594.03k	56.86	55.69	56.13	59.65	23.71							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	-0.62%	55.78		-0.35													
streetinsider-com	roc	0.61%	55.79	$56.12	-0.34	594,027	$56.86	$55.69	$56.13	$59.65	$23.71		17.71				$3.15	
thecramerreport	roc		55.79	56.12	-0.34	594027	56.86	55.69										
thestree	roc	-0.61%	$55.79	56.09	-0.34	594027	56.86	55.69	56.13	-59.65	23.71	7.6406798e7		4.4407631e9				
tickerspy	roc	-0.61%	$55.79	56.12	-0.34	594,027	56.86	55.69	56.13	59.65	23.71		17.5	4.2b	0.00%	$0.00		
tmx-quotemedia	roc	-0.61%	55.790	56.120	-0.340	594,027	56.860	55.690	56.130	59.650	23.710	76,406,798	11.60	4,262,735,260			4.84	
updown	roc	-0.61%	$55.79	$56.12	-$0.34	575,264	$56.86	$55.69	$56.13	$59.65	$23.71		11.13	$4.28b				
wallstreetsurvivor	roc	-0.61%	55.79	56.12	-0.34	577,480	56.86	55.69		59.65	24.88		11.60	$4b			3.07	
yahoo-finance	roc	0.61%	55.79	56.12	0.34	594,027	56.86	55.69	56.13	59.65	23.71		11.53	4.26b			4.84	
ycharts-com	roc	-0.62%	55.78		-0.35					59.46	23.71		11.55	4.25b	0.00%		4.83	
zacks	roc	(-0.61%)	55.79		-0.34	vol.  592,727	56.86	55.69		59.65	23.40		22.36	4.29 b	0.00	0.00	2.51	
advfn	csgp	0.62	58.18	57.61	0.36	162039	58.45	57.438										
barchart	csgp	+0.62%	58.18	57.61	+0.36	162,039	58.45	57.44	57.82	73.43	38.83		71.74	$1.21 b			+0.72	
barrons	csgp	0.62%	58.18	57.61	+0.36	162,039	58.45	57.438				20.71 million		$1.48 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	0.623%	58.180	57.610	0.360	162,039	58.450	57.438		73.43	38.60	24.724mil	63.239	1,438.429mil			0.920	
boston-com	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
bostonmerchant	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
business-insider	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
chron	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
cio-com	csgp	+0.62%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475	80.81	1b				
cnn-money	csgp	+0.62%	58.18	57.61	+0.36	162,039	58.45	57.44	57.82				80.8	$1.2b				
easystockalterts	csgp	0.62%	58.18	57.61	+0.36	162039	58.45	57.44	57.82	73.43	38.60		80.81				0.72	
eresearch-fidelity-com	csgp	0.62%	58.1800	57.6100	0.3600	162,039	58.4500	57.4380	57.8200	73.4300	38.6000	24,724,000	80.31	$1.43b				
finance-abc7-com	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
finance-abc7chicago-com	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
financial-content	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
finapps-forbes-com	csgp	0.6%	$58.18	57.61	0.36	162,039	58.45	57.44	57.82	73.43	38.60	25 mil	80.8	1 bil	0.0	0.00	0.72	
finviz	csgp	0.62%	58.18			162,039			57.82	-20.77%	50.73%	24.72m	80.31	1.43b			0.72	
fool	csgp	+0.62%	$58.18	$57.61	0.36	162,039	$58.45	$57.44	$57.82	$73.43	$38.60		81.70	$1.21b				
foxbusiness	csgp		$58.18		+0.36	162,039			$57.82									
google-finance	csgp	(0.62%)	58.18	57.61	+0.36	162,039.00	58.45	57.44		73.43	38.60	25.72m	81.10	1.50b			0.72	
howthemarketworks	csgp	0.623%	58.18	57.61	0.36	161,839	58.45	57.438	57.82									
hpcwire	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
insidestocks	csgp	+0.62%	58.18	57.61	+0.36	162039	58.45	57.44					price earnings ratio: 80.81					
investopedia	csgp	+0.62 %	$58.18	57.61	+0.36				57.82									
investorguide	csgp	+0.62%	58.18	57.61	+0.36		58.45	57.438		73.43	38.60		80.31	1.438b			0.72	
marketintellisearch	csgp	0.62 %	$58.18	$57.73	0.36	160.80k	$58.45	$57.44	$57.82			24.72m	80.31	1.43b	0.0 %		0.72	
marketwatch	csgp	+0.62%	$58.28	open: 57.61	+0.36	880	$58.45	$57.44	$57.82	$73.43	$38.83		81.69	$1.48b			0.71	
minyanville	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
msn-money	csgp	+0.62%	58.18	57.61	+0.36	162,039	58.45	57.44	57.82	73.43	38.60	24.72 mil	80.81	1.43 bil			0.72	
nasdaq-com	csgp	0.62%	$ 58.18	$ 57.61	0.36	162,039	$ 58.45	$ 57.438	$ 57.82	$ 73.43	$ 38.60	20,819,000	80.81	$ 1,211,249,420			$ 0.72	
optimum	csgp	+0.62%	58.18 ( 4:30 pm edt)	57.61	+0.36	162,039	58.45	57.44	57.82	73.43	38.60	20.82m	80.8	1.2b			0.72	
paidcontent	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
pc-quote	csgp	0.62%	58.18	57.61	0.36	162,039	58.45	57.438	57.82	73.43	38.60	25,039,101	80.30556	1,456,775,000				
personal-wealth-biz	csgp	+0.62%	58.18	57.73		162,039	58.45	57.438	57.82	73.43	38.60		80.31			0.00	0.72	
predictwallstreet	csgp	+0.62%	58.18		+0.36	162,039												
raymond-james	csgp	0.62	58.18	57.61	0.36	162,039	58.45	57.44	58.18	73.43	38.60		79.70				0.73	
renewable-energy-world	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
screamingmedia	csgp	+0.62%	$	open: 57.61	+0.36	880	$58.45	$57.44	$57.82	$73.43	$38.83		81.69	$1.48b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	+0.62%	last trade: 58.18		change: 0.360								p/e ratio: 80.31					
smartmoney	csgp	(0.62%)	58.18	$57.61	0.36	162,039	$58.45	$57.44	$57.82	$73.43	$38.60			1,203,800	0.00%	$0.00		
stocknod	csgp	+0.6226%	58.18 usd	57.61	+0.3600	162,039	58.45	57.44	57.82	73.43	38.60	20,819,475						
stockpickr	csgp	0.62%	$58.18 0.36 | 0.62%	57.61	0.36	162.04k	58.45	57.44	57.82	73.43	38.60							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	0.64%	58.19		+0.37													
streetinsider-com	csgp	0.62%	58.18	$57.61	+0.36	162,039	$58.45	$57.44	$57.82	$73.43	$38.60		80.81				$0.72	
thecramerreport	csgp		58.18	57.73	+0.36	162039	58.45	57.438										
thestree	csgp	0.62%	$58.18	57.61	0.36	162039	58.45	57.44	57.82	-73.43	38.6	2.0819475e7		1.224809714e9				
tickerspy	csgp	0.62%	$58.18	57.61	+0.36	162,039	58.45	57.44	57.82	73.43	38.60		80.3	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	0.62%	58.180	57.610	0.360	162,039	58.450	57.438	57.820	73.430	38.600	20,819,475	80.30	1,211,277,056			0.72	
updown	csgp	0.62%	$58.18	$57.61	$0.36	161,519	$58.45	$57.44	$57.82	$73.43	$38.60		79.00	$1.20b				
wallstreetsurvivor	csgp	0.62%	58.18	57.61	0.36	161,839	58.45	57.44		73.43	40.74		80.30	$1b			0.64	
yahoo-finance	csgp	0.62%	58.18	57.73	0.36	162,039	58.45	57.44	57.82	73.43	38.60		80.81	1.44b			0.72	
ycharts-com	csgp	+0.64%	58.19		+0.37					73.43	38.60		80.82	1.21b	0.00%		0.72	
zacks	csgp	(0.62%)	58.18		0.36	vol.  162,039	58.45	57.44		73.43	38.54		70.51	1.46 b	0.00	0.00	.82	
advfn	ddic	-1.55	9.55	9.7	-0.15	82619	9.745	9.54										
barchart	ddic	-1.55%	9.55	9.70	-0.15	84,084	9.74	9.54	9.70	12.08	7.33		9.24	$192.91 m	4.01%	$0.40	+1.05	
barrons	ddic	1.55%	9.55	9.70	-0.15	82,619	9.745	9.54				20.57 million		$202.42 million	4.19%	$0.1		
bloomberg	ddic	-1.546%	9.550	9.700	-0.150	82,619	9.745	9.540		12.35	7.62	20.283mil	8.925	193.699mil	3.770	0.100 regular cash	1.070	
boston-com	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
bostonmerchant	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
business-insider	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
chron	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
cio-com	ddic	-1.55%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596	9.095	194m	4	0.4		
cnn-money	ddic	-1.55%	9.55	9.70	-0.15	82,619	9.74	9.54	9.70				9.1	$193.7m	4.19%			
easystockalterts	ddic	-1.55%	9.55	9.70	-0.15	82619	9.75	9.54	9.70	12.35	7.62		9.10				1.05	
eresearch-fidelity-com	ddic	-1.55%	9.5500	9.7000	-0.1500	82,619	9.7450	9.5400	9.7000	12.3500	7.6200	20,283,000	9.24	$196.75m	4.12%	$0.100000		
finance-abc7-com	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
financial-content	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	-1.5%	$9.55	9.70	-0.15	82,619	9.74	9.54	9.70	12.35	7.62	20 mil	9.1	194 mil	4.2	0.40	1.05	
finviz	ddic	-1.55%	9.55			82,619			9.70	-20.95%	30.33%	20.28m	9.10	193.67m		0.40	1.05	
fool	ddic	-1.55%	$9.55	$9.70	-0.15	82,619	$9.74	$9.54	$9.70	$12.35	$7.62		9.50	$193.70m		0.40		
foxbusiness	ddic		$9.55		-0.15	82,619			$9.70									
google-finance	ddic	(-1.55%)	9.55	9.70	-0.15	82,619.00	9.74	9.54		12.35	7.62	20.28m	9.07	193.70m	4.19	0.10	1.05	
howthemarketworks	ddic	-1.546%	9.55	9.7	-0.15	82,619	9.745	9.54	9.7									
hpcwire	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
insidestocks	ddic	-1.55%	9.55	9.70	-0.15	82619	9.74	9.54					price earnings ratio: 9.10					
investopedia	ddic	-1.55 %	$9.55	9.70	-0.15				9.70									
investorguide	ddic	-1.55%	9.55	9.70	-0.15		9.745	9.54		12.35	7.62		9.18	192.4m			1.057	
marketintellisearch	ddic	-1.55 %	$9.55	$9.62	-0.15	71.30k	$9.74	$9.54	$9.70			20.28m	9.24	0.20b	4.12 %		1.05	
marketwatch	ddic	-1.55%	$9.62	open: 9.70	-0.15	100	$9.75	$9.54	$9.70	$12.35	$7.62		9.22	$202.42m	4.19%	0.10	1.04	
minyanville	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
msn-money	ddic	-1.55%	9.55	9.70	-0.15	82,619	9.75	9.54	9.70	12.35	7.62	20.28 mil	9.01	196.74 mil	4.12%	0.40	1.05	
nasdaq-com	ddic	1.55%	$ 9.55	$ 9.70	0.15	82,619	$ 9.745	$ 9.54	$ 9.70	$ 12.35	$ 7.62	20,283,000	9.1	$ 193,702,650			$ 1.05	
optimum	ddic	-1.55%	9.55 ( 4:30 pm edt)	9.70	-0.15	82,619	9.74	9.54	9.70	12.35	7.62	20.28m	9.1	193.7m	4.19	0.40	1.05	
paidcontent	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
pc-quote	ddic	-1.55%	9.55	9.7	-0.15	82,619	9.745	9.54	9.7	12.35	7.62	20,601,581	9.15094	196,745,000		0.1		
personal-wealth-biz	ddic	-1.55%	9.55	9.62	-0.15	82,619	9.745	9.54	9.70	12.35	7.62		9.18		3.71	0.36	1.057	
predictwallstreet	ddic	-1.55%	9.55		-0.15	82,619												
raymond-james	ddic	-1.55	9.55	9.70	-0.15	82,619	9.75	9.54	9.55	12.35	7.62		8.68				1.10	
renewable-energy-world	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
screamingmedia	ddic	-1.55%	$	open: 9.70	-0.15	100	$9.75	$9.54	$9.70	$12.35	$7.62		9.22	$202.42m	4.19%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-1.55%	last trade: 9.55		change: -0.150								p/e ratio: 9.18					
smartmoney	ddic	(-1.55%)	9.55	$9.70	-0.15	82,619	$9.74	$9.54	$9.70	$12.35	$7.62			196,700	4.12%	$0.10		
stocknod	ddic	-1.546%	9.550 usd	9.700	-0.1500	82,619	9.745	9.540	9.700	12.35	7.620	20,282,596						
stockpickr	ddic	-1.55%	$9.55 -0.15 | -1.55%	9.70	-0.15	82.62k	9.74	9.54	9.70	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	-1.55%	9.55		-0.15													
streetinsider-com	ddic	1.55%	9.55	$9.70	-0.15	82,619	$9.75	$9.54	$9.70	$12.35	$7.62		9.10				$1.05	
thecramerreport	ddic		9.55	9.62	-0.15	82619	9.745	9.54										
thestree	ddic	-1.55%	$9.55	9.7	-0.15	82619	9.74	9.54	9.7	-12.35	7.62	2.0282596e7		2.02623134e8				
tickerspy	ddic	-1.55%	$9.55	9.70	-0.15	82,619	9.74	9.54	9.70	12.35	7.62		9.2	196.7m	4.12%	$0.10		
tmx-quotemedia	ddic	-1.55%	9.550	9.700	-0.150	82,619	9.745	9.540	9.700	12.350	7.620	20,282,596	9.20	193,698,792	4.188	0.100 usd	1.05	
updown	ddic	-1.55%	$9.55	$9.70	-$0.15	82,519	$9.75	$9.54	$9.70	$12.35	$7.62		8.85	$197m				
wallstreetsurvivor	ddic	-1.55%	9.55	9.70	-0.15	82,619	9.75	9.54		12.35	7.62		9.20	$197m	4.10%	0.22 -	1.01	
yahoo-finance	ddic	1.55%	9.55	9.62	0.15	82,619	9.74	9.54	9.70	12.35	7.62		9.04	192.38m	4.00%	0.40	1.06	
ycharts-com	ddic	-1.55%	9.55		-0.15					12.35	7.62		9.46	190.52m	4.06%		1.01	
zacks	ddic	(-1.55%)	9.55		-0.15	vol.  82,619	9.75	9.54		12.35	7.62		8.98	196.74 m	4.12	0.40	1.08	
advfn	opxt	1.36	2.23	2.2	0.03	413349	2.29	2.18										
barchart	opxt	+1.36%	2.23	2.20	+0.03	422,317	2.29	2.18	2.20	4.45	1.29		0.00	$200.45 m			-0.35	
barrons	opxt	1.36%	2.23	2.20	+0.03	413,349	2.29	2.18				89.90 million		$206.75 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	1.364%	2.230	2.200	0.030	413,349	2.290	2.180		4.45	1.29	90.283mil		201.332mil			-0.490	
boston-com	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
bostonmerchant	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
business-insider	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
chron	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
cio-com	opxt	+1.36%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473		201m				
cnn-money	opxt	+1.36%	2.23	2.20	+0.03	413,349	2.29	2.18	2.20				nm	$201.3m				
easystockalterts	opxt	1.36%	2.23	2.20	+0.03	413349	2.29	2.18	2.20	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	1.36%	2.2300	2.2000	0.0300	413,349	2.2900	2.1800	2.2000	4.4500	1.2900	90,283,000	nm	$198.62m				
finance-abc7-com	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
financial-content	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	1.4%	$2.23	2.20	0.03	413,349	2.29	2.18	2.20	4.45	1.29	90 mil		201 mil	0.0	0.00	-0.35	
finviz	opxt	1.36%	2.23			413,349			2.20	-49.89%	72.87%	90.28m		201.32m			-0.36	
fool	opxt	+1.36%	$2.23	$2.20	0.03	413,349	$2.29	$2.18	$2.20	$4.45	$1.29		0.00	$201.33m				
foxbusiness	opxt		$2.23		+0.03	413,349			$2.20									
google-finance	opxt	(1.36%)	2.23	2.20	+0.03	413,349.00	2.29	2.18		4.45	1.29	90.28m		201.33m			-0.36	
howthemarketworks	opxt	1.364%	2.23	2.2	0.03	413,349	2.29	2.18	2.2									
hpcwire	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
insidestocks	opxt	+1.36%	2.23	2.20	+0.03	413349	2.29	2.18										
investopedia	opxt	+1.36 %	$2.23	2.20	+0.03				2.20									
investorguide	opxt	+1.36%	2.23		+0.03		2.29	2.18		4.45	1.29			201.3m			-0.35	
marketintellisearch	opxt	1.36 %	$2.23	$2.19	0.03	406.30k	$2.29	$2.18	$2.20			90.28m	0.00	0.20b	0.0 %		-0.36	
marketwatch	opxt	+1.36%	$2.23	open: 2.20	+0.03	4,600	$2.29	$2.18	$2.20	$4.45	$1.29			$206.75m				
minyanville	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
msn-money	opxt	+1.36%	2.23	2.20	+0.03	413,349	2.29	2.18	2.20	4.45	1.29	90.28 mil	-6.37	198.62 mil			-0.36	
nasdaq-com	opxt	1.36%	$ 2.23	$ 2.20	0.03	413,349	$ 2.29	$ 2.18	$ 2.20	$ 4.45	$ 1.29	89,892,000		$ 200,459,160			$ -0.35	
optimum	opxt	+1.36%	2.23 ( 4:30 pm edt)	2.20	+0.03	413,349	2.29	2.18	2.20	4.45	1.29	90.28m		201.3m			-0.35	
paidcontent	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
pc-quote	opxt	1.36%	2.23	2.2	0.03	413,349	2.29	2.18	2.2	4.45	1.29	89,068,430	-6.28571	198,623,000				
personal-wealth-biz	opxt	+1.36%	2.23	2.19		413,349	2.29	2.18	2.20	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	+1.36%	2.23		+0.03	413,349												
raymond-james	opxt	1.36	2.23	2.20	0.03	413,349	2.29	2.18	2.23	4.45	1.29						-0.35	
renewable-energy-world	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
screamingmedia	opxt	+1.36%	$	open: 2.20	+0.03	4,600	$2.29	$2.18	$2.20	$4.45	$1.29			$206.75m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	+1.36%	last trade: 2.23		change: 0.030													
smartmoney	opxt	(1.36%)	2.23	$2.20	0.03	413,349	$2.29	$2.18	$2.20	$4.45	$1.29			198,600	0.00%	$0.00		
stocknod	opxt	+1.364%	2.230 usd	2.200	+0.0300	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473						
stockpickr	opxt	1.36%	$2.23 0.03 | 1.36%	2.20	0.03	413.35k	2.29	2.18	2.20	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	0.91%	2.22		+0.02													
streetinsider-com	opxt	1.36%	2.23	$2.20	+0.03	413,349	$2.29	$2.18	$2.20	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.23	2.19	+0.03	413349	2.29	2.18										
thestree	opxt	1.36%	$2.23	2.2	0.03	413349	2.29	2.18	2.2	-4.45	1.29	9.0283473e7		2.06749153e8				
tickerspy	opxt	1.36%	$2.23	2.20	+0.03	413,349	2.29	2.18	2.20	4.45	1.29		-6.3	198.0m	0.00%	$0.00		
tmx-quotemedia	opxt	1.36%	2.230	2.200	0.030	413,349	2.290	2.180	2.200	4.450	1.290	90,283,473		201,332,145			-0.35	
updown	opxt	1.36%	$2.23	$2.20	$0.03	408,749	$2.29	$2.18	$2.20	$4.45	$1.29			$199m				
wallstreetsurvivor	opxt	1.36%	2.23	2.20	0.03	412,649	2.29	2.18		4.45	1.29			$199m			-0.35	
yahoo-finance	opxt	1.36%	2.23	2.19	0.03	413,349	2.29	2.18	2.20	4.45	1.29			201.33m			-0.35	
ycharts-com	opxt	+0.91%	2.22		+0.02					4.45	1.29			199.56m	0.00%		-0.35	
zacks	opxt	(1.36%)	2.23		0.03	vol.  413,349	2.29	2.18		4.45	1.29			198.62 m	0.00	0.00	-.52	
advfn	csu	-4.04	8.79	9.12	-0.37	158667	9.24	8.76										
barchart	csu	-4.04%	8.79	9.12	-0.37	158,667	9.24	8.76	9.16	10.91	3.78		39.50	$238.65 m			+0.18	
barrons	csu	4.04%	8.79	9.12	-0.37	158,667	9.24	8.76				26.69 million		$261.13 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	-4.039%	8.790	9.120	-0.370	158,667	9.240	8.760		10.91	4.78	27.545mil	51.706	242.121mil			0.170	
boston-com	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
bostonmerchant	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
business-insider	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
chron	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
cio-com	csu	-4.04%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099	48.83	242m				
cnn-money	csu	-4.04%today&rsquo;s change	8.79data as of 4:02pm et	9.12	-0.37	158,567	9.24	8.76	9.16				48.8	$242.1m				
easystockalterts	csu	-4.06%	8.79	9.12	-0.37	158667	9.24	8.76	9.16	10.82	4.78		48.83				0.18	
eresearch-fidelity-com	csu	-4.04%	8.7900	9.1200	-0.3700	158,667	9.2400	8.7600	9.1600	10.9100	4.7800	27,545,000	50.89	$252.31m				
finance-abc7-com	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
financial-content	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
finapps-forbes-com	csu	-4.0%	$8.79	9.12	-0.37	158,667	9.24	8.76	9.16	10.91	4.78	28 mil	48.8	242 mil	0.0	0.00	0.18	
finviz	csu	-4.04%	8.79			158,667			9.16	-19.43%	83.89%	27.55m	48.83	242.16m			0.18	
fool	csu	-4.04%	$8.79	$9.12	-0.37	158,667	$9.24	$8.76	$9.16	$10.91	$4.78		52.70	$242.12m				
foxbusiness	csu		$8.79		-0.37	158,789			$9.16									
google-finance	csu	(-4.04%)	8.79	9.12	-0.37	158,667.00	9.24	8.76		10.91	4.78	27.55m	49.66	242.12m			0.18	
howthemarketworks	csu	-4.039%	8.79	9.12	-0.37	158,667	9.24	8.76	9.16									
hpcwire	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
insidestocks	csu	-4.04%	8.79	9.12	-0.37	158667	9.24	8.76										
investopedia	csu	-4.04 %	$8.79	9.12	-0.37				9.16									
investorguide	csu	-3.82%	8.81	9.12	-0.35		9.12	8.78		10.91	4.36		52.67	237.8m			0.18	
marketintellisearch	csu	-4.04 %	$8.79	$9.12	-0.37	157.40k	$9.24	$8.76	$9.16			27.55m	50.89	0.25b	0.0 %		0.18	
marketwatch	csu	-4.04%	$8.79	open: 9.12	-0.37	158,667	$9.24	$8.76	$9.16	$10.91	$4.78		49.16	$261.13m			0.18	
minyanville	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
msn-money	csu	-4.04%	8.79	9.12	-0.37	158,667	9.24	8.76	9.16	10.91	4.78	27.55 mil	48.83	252.31 mil			0.18	
nasdaq-com	csu	4.04%	$ 8.79		0.37	158,667	$ 9.24	$ 8.76	$ 9.16	$ 10.91	$ 4.78	27,545,000	48.83	$ 242,120,550			$ 0.18	
optimum	csu	-4.04%	8.79 ( 4:15 pm edt)	9.12	-0.37	158,667	9.24	8.76	9.16	10.82	4.78	27.55m	48.8	242.1m			0.18	
paidcontent	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
pc-quote	csu	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	csu	-4.04%	8.79	9.12	-0.37	158,789	9.24	8.76	9.16	10.91	4.36		50.89			0.00	0.18	
predictwallstreet	csu	-4.04%	8.79		-0.37	158,667												
raymond-james	csu	-4.04	8.79	9.12	-0.37	158,667	9.24	8.76	8.79	10.91	4.78		48.83				0.18	
renewable-energy-world	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
screamingmedia	csu	-4.04%	$	open: 9.12	-0.37	158,667	$9.24	$8.76	$9.16	$10.91	$4.78		49.16	$261.13m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	-4.04%	last trade: 8.79		change: -0.370								p/e ratio: 50.89					
smartmoney	csu	(-4.04%)	8.79	$9.12	-0.37	158,667	$9.24	$8.76	$9.16	$10.91	$4.78			252,300	0.00%	$0.00		
stocknod	csu	-4.039%	8.790 usd	9.120	-0.3700	158,667	9.240	8.760	9.160	10.82	4.780	27,545,099						
stockpickr	csu	-4.04%	$8.79 -0.37 | -4.04%	9.12	-0.37	158.67k	9.24	8.76	9.16	10.91	4.78							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	-4.04%	8.79		-0.37													
streetinsider-com	csu	4.04%	8.79	$9.12	-0.37	158,667	$9.24	$8.76	$9.16	$10.82	$4.78		48.83				$0.18	
thecramerreport	csu		8.79	9.12	-0.37	158667	9.24	8.76										
thestree	csu	-4.04%	$8.79	9.12	-0.37	158667	9.24	8.76	9.16	-10.91	4.78	2.7545099e7		2.61127539e8				
tickerspy	csu	-4.04%	$8.79	9.12	-0.37	158,667	9.24	8.76	9.16	10.91	4.78		50.9	252.3m	0.00%	$0.00		
tmx-quotemedia	csu	-4.04%	8.790	9.120	-0.370	158,789	9.240	8.760	9.160	10.910	4.780	27,545,099	50.90	242,121,420			0.18	
updown	csu	-4.04%	$8.79	$9.12	-$0.37	158,667	$9.24	$8.76	$9.16	$10.91	$4.78		50.62	$252m				
wallstreetsurvivor	csu	-4.04%	8.79	9.12	-0.37	158,667	9.24	8.76		10.91	4.87		50.90	$252m			0.16	
yahoo-finance	csu	4.04%	8.79	9.12	0.37	158,667	9.24	8.76	9.16	10.91	4.78		48.83	237.30m			0.18	
ycharts-com	csu	-7.28%	8.79		-0.69					10.91	4.78		48.83	238.65m	0.00%		0.18	
zacks	csu	(-4.04%)	8.79		-0.37	vol.  158,567	9.24	8.76		10.91	4.78		38.17	252.31 m	0.00	0.00	.24	
advfn	pgn	0.10	48.09	47.91	0.05	1400862	48.42	47.884										
barchart	pgn	+0.10%	48.09	47.91	+0.05	1,400,862	48.42	47.88	48.04	48.42	38.21		16.03	$14.13 b	5.16%	$2.48	+2.89	
barrons	pgn	0.10%	48.09	47.91	+0.05	1.401m	48.42	47.884				290.80 million		$14.16 billion	5.16%	$0.62		
bloomberg	pgn	0.104%	48.090	47.910	0.050	1,400,862	48.420	47.884		49.03	38.38	294.527mil	16.030	14,163.820mil	5.156	0.620 regular cash	3.000	
boston-com	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
bostonmerchant	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
business-insider	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
chron	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
cio-com	pgn	+0.10%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431	16.53	14b	5.2	2.48		
cnn-money	pgn	+0.10%	48.09	47.94	+0.05	1,377,157	48.42	47.88	48.04				16.5	$14.2b	5.16%			
easystockalterts	pgn	0.10%	48.09	47.91	+0.05	1400862	48.42	47.88	48.04	49.03	4.57		16.53				2.91	
eresearch-fidelity-com	pgn	0.10%	48.0900	47.9100	0.0500	1,400,862	48.4200	47.8840	48.0400	49.0300	40.0800	294,563,000	16.51	$14.15b	5.16%	$0.620000		
finance-abc7-com	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
financial-content	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	0.1%	$48.09	47.91	0.05	1,400,862	48.42	47.88	48.04	49.03	38.38	295 mil	16.6	14 bil	5.2	2.48	2.89	
finviz	pgn	0.10%	48.09			1,400,862			48.04	-0.66%	26.67%	294.56m	16.51	14.15b		2.48	2.91	
fool	pgn	+0.10%	$48.09	$47.91	0.05	1,373,579	$48.42	$47.88	$48.04	$49.03	$40.08		16.60	$14.16b	6.30%	2.48		
foxbusiness	pgn		$48.09		+0.05	1,400,862			$48.04									
google-finance	pgn	(0.10%)	48.09	47.91	+0.05	1.40m	48.42	47.88		49.03	40.08	294.35m	16.50	14.16b	5.16	0.62	2.91	
howthemarketworks	pgn	0.104%	48.09	47.91	0.05	1,400,701	48.42	47.884	48.04									
hpcwire	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
insidestocks	pgn	+0.10%	48.09	47.91	+0.05	1400701	48.42	47.88					price earnings ratio: 16.03					
investopedia	pgn	+0.10 %	$48.09	47.91	+0.05				48.04									
investorguide	pgn	+0.10%	48.09		+0.05		48.27			49.03	40.08		16.58	14.155b			2.898	
marketintellisearch	pgn	0.1 %	$48.09	$47.91	0.05	1361.00k	$48.42	$47.88	$48.04			294.56m	16.51	14.15b	5.16 %		2.91	
marketwatch	pgn	+0.10%	$48.09	open: 47.91	+0.05	27,436	$48.42	$47.88	$48.04	$49.03	$38.38		16.55	$14.18b	5.16%	0.62	2.91	
minyanville	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
msn-money	pgn	+0.10%	48.09	47.91	+0.05	1.4 mil	48.42	47.88	48.04	49.03	40.08	294.56 mil	16.47	14.15 bil	5.16%	2.48	2.90	
nasdaq-com	pgn	0.1%	$ 48.09		0.05	1,400,862	$ 48.42	$ 47.884	$ 48.04	$ 49.03	$ 40.08	294,527,000	16.64	$ 14,163,803,430	5.16 %	$2.480000	$ 2.89	
optimum	pgn	+0.10%	48.09 ( 4:15 pm edt)	47.91	+0.05	1,400,862	48.42	47.88	48.04	49.03	4.57	294.53m	16.5	14.2b	5.16	2.48	2.91	
paidcontent	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
pc-quote	pgn	0.10%	48.09	47.91	0.05	1,400,862	48.42	47.884	48.04	49.03	40.08	294,256,748	16.45205	14,150,807,000		0.62		
personal-wealth-biz	pgn	+0.10%	48.09	47.91		1,400,862	48.42	47.884	48.04	49.03	40.08		16.58		5.16	2.48	2.898	
predictwallstreet	pgn	+0.10%	48.09		+0.05	1,400,862												
raymond-james	pgn	0.10	48.09	47.91	0.05	1,400,862	48.42	47.88	48.09	49.03	40.08		16.53				2.91	
renewable-energy-world	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
screamingmedia	pgn	+0.10%	$	open: 47.91	+0.05	27,436	$48.42	$47.88	$48.04	$49.03	$38.38		16.55	$14.18b	5.16%	0.62	2.91	
scroli	pgn	0.10%	pgn 48.09	47.91	0.05	1,218,064	48.42	47.88	48.04	49.03	40.08		16.50				2.91	
simple-stock-quotes	pgn	+0.10%	last trade: 48.09		change: 0.050								p/e ratio: 16.58					
smartmoney	pgn	(0.10%)	48.09	$47.91	0.05	1,400,862	$48.42	$47.88	$48.04	$49.03	$40.08			14,149,100	5.16%	$0.62		
stocknod	pgn	+0.1041%	48.09 usd	47.91	+0.0500	1,400,862	48.42	47.88	48.04	49.03	4.570	294,527,431						
stockpickr	pgn	0.10%	$48.09 0.05 | 0.10%	47.91	0.05	1.40m	48.42	47.88	48.04	49.03	40.08							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	0.12%	48.10		+0.06													
streetinsider-com	pgn	0.10%	48.09	$47.91	+0.05	1,400,862	$48.42	$47.88	$48.04	$49.03	$4.57		16.53				$2.91	
thecramerreport	pgn		48.09	47.91	+0.05	1400862	48.42	47.884										
thestree	pgn	0.1%	$48.09	47.91	0.05	1400862	48.42	47.88	48.04	-49.03	40.08	2.94527431e8		1.4160878882e10				
tickerspy	pgn	0.10%	$48.09	47.91	+0.05	1,400,862	48.42	47.88	48.04	49.03	40.08		16.5	14.1b	5.16%	$0.62		
tmx-quotemedia	pgn	0.10%	48.090	47.910	0.050	1,400,862	48.420	47.884	48.040	49.030	40.080	294,527,431	16.60	14,163,824,157	5.162	0.620 usd	2.89	
updown	pgn	0.10%	$48.09	$47.91	$0.05	1,373,014	$48.42	$47.88	$48.04	$49.03	$38.38		16.60	$14.14b				
wallstreetsurvivor	pgn	0.10%	48.09	47.91	0.05	1,400,701	48.42	47.88		49.03	41.61		16.60	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.10%	48.09	47.91	0.05	1,400,862	48.42	47.88	48.04	49.03	40.08		16.59	14.16b	5.20%	2.48	2.90	
ycharts-com	pgn	+0.12%	48.10		+0.06					49.03	40.08		16.59	14.13b	5.19%		2.90	
zacks	pgn	(0.10%)	48.09		0.05	vol.  1,399,262	48.42	47.88		49.03	40.08		16.01	14.15 b	5.16	2.48	3	
advfn	rol	0.24	21.02	20.86	0.05	272933	21.21	20.8										
barchart	rol	+0.24%	21.02	20.86	+0.05	273,083	21.21	20.80	20.97	21.60	13.22		34.31	$3.10 b	1.32%	$0.28	+0.62	
barrons	rol	0.24%	21.02	20.86	+0.05	272,339	21.21	20.80				148.23 million		$3.14 billion	1.33%	$0.07		
bloomberg	rol	0.238%	21.020	20.860	0.050	272,933	21.210	20.800		21.60	13.36	147.428mil	33.903	3,098.932mil	1.237	0.070 regular cash	0.620	
boston-com	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
bostonmerchant	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
business-insider	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
chron	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
cio-com	rol	+0.24%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771	33.37	3b	1.3	0.28		
cnn-money	rol	+0.24%	21.02	20.86	+0.05	272,339	21.21	20.80	20.97				33.4	$3.1b	1.33%			
easystockalterts	rol	0.24%	21.02	20.86	+0.05	272933	21.21	20.80	20.97	28.99	18.68		33.37				0.63	
eresearch-fidelity-com	rol	0.24%	21.0200	20.8600	0.0500	272,933	21.2100	20.8000	20.9700	21.6000	13.3600	147,428,000	33.82	$3.09b	1.34%	$0.070000		
finance-abc7-com	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
financial-content	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
finapps-forbes-com	rol	0.2%	$21.02	20.86	0.05	272,933	21.21	20.80	20.97	21.60	13.36	147 mil	33.9	3 bil	1.3	0.28	0.62	
finviz	rol	0.24%	21.02			272,933			20.97	-2.69%	58.97%	147.43m	33.82	3.09b		0.28	0.62	
fool	rol	+0.24%	$21.02	$20.86	0.05	268,677	$21.21	$20.80	$20.97	$21.60	$13.36		33.90	$3.10b	1.80%	0.28		
foxbusiness	rol		$21.02		+0.05	272,933			$20.97									
google-finance	rol	(0.24%)	21.02	20.86	+0.05	272,933.00	21.21	20.80		21.60	13.36	147.43m	34.15	3.10b	1.33	0.07	0.62	
howthemarketworks	rol	0.238%	21.02	20.86	0.05	272,339	21.21	20.8	20.97									
hpcwire	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
insidestocks	rol	+0.24%	21.02	20.86	+0.05	272783	21.21	20.80										
investopedia	rol	+0.24 %	$21.02	20.86	+0.05				20.97									
investorguide	rol	+0.24%	21.02	21.00	+0.05		21.21	20.80		21.19	13.36		33.82	3.099b			0.62	
marketintellisearch	rol	0.24 %	$21.02	$20.86	0.05	122.10k	$21.21	$20.80	$20.97			147.43m	33.82	3.09b	1.34 %		0.62	
marketwatch	rol	+0.24%	$21.02	open: 20.86	+0.05	3,912	$21.21	$20.80	$20.97	$21.60	$13.36		34.06	$3.14b	1.33%	0.07	0.62	
minyanville	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
msn-money	rol	+0.24%	21.02	20.86	+0.05	272,933	21.21	20.80	20.97	21.60	13.36	147.43 mil	33.90	3.09 bil	1.34%	0.28	0.62	
nasdaq-com	rol	0.24%	$ 21.02		0.05	272,933	$ 21.21	$ 20.80	$ 20.97	$ 21.60	$ 13.36	147,428,000	33.9	$ 3,098,936,560	1.34 %	$0.280000	$ 0.62	
paidcontent	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
pc-quote	rol	0.24%	21.02	20.86	0.05	272,933	21.21	20.8	20.97	21.60	13.36	147,077,317	33.82258	3,091,565,000		0.07		
personal-wealth-biz	rol	+0.24%	21.02	20.86		272,933	21.21	20.80	20.97	21.19	13.36		33.82		1.24	0.26	0.62	
predictwallstreet	rol	+0.24%	21.02		+0.05	272,933												
raymond-james	rol	0.24	21.02	20.86	0.05	272,933	21.21	20.80	21.02	21.60	13.37		33.90				0.62	
renewable-energy-world	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
screamingmedia	rol	+0.24%	$	open: 20.86	+0.05	3,912	$21.21	$20.80	$20.97	$21.60	$13.36		34.06	$3.14b	1.33%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	+0.24%	last trade: 21.02		change: 0.050								p/e ratio: 33.82					
smartmoney	rol	(0.24%)	21.02	$20.86	0.05	272,933	$21.21	$20.80	$20.97	$21.60	$13.36			3,091,600	1.34%	$0.07		
stocknod	rol	+0.2384%	21.02 usd	20.86	+0.0500	272,933	21.21	20.80	20.97	28.99	18.68	147,427,771						
stockpickr	rol	0.24%	$21.02 0.05 | 0.24%	20.86	0.05	272.93k	21.21	20.80	20.97	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	0.21%	21.02		+0.04													
streetinsider-com	rol	0.24%	21.02	$20.86	+0.05	272,933	$21.21	$20.80	$20.97	$28.99	$18.68		33.37				$0.63	
thecramerreport	rol		21.02	20.86	+0.05	272933	21.21	20.80										
thestree	rol	0.24%	$21.02	20.86	0.05	272933	21.21	20.8	20.97	-21.6	13.36	1.47427771e8		3.135788689e9				
tickerspy	rol	0.24%	$21.02	20.86	+0.05	272,933	21.21	20.80	20.97	21.60	13.36		33.8	3.0b	1.34%	$0.07		
tmx-quotemedia	rol	0.24%	21.020	20.860	0.050	272,933	21.210	20.800	20.970	21.600	13.360	147,427,771	33.50	3,098,931,746	1.335	0.070 usd	0.63	
updown	rol	0.24%	$21.02	$20.86	$0.05	268,677	$21.21	$20.80	$20.97	$21.60	$13.36		34.01	$3.09b				
wallstreetsurvivor	rol	0.24%	21.02	20.86	0.05	272,339	21.21	20.80		21.60	13.36		33.50	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	0.24%	21.02	20.86	0.05	272,933	21.21	20.80	20.97	21.60	13.36		33.90	3.10b	1.30%	0.28	0.62	
ycharts-com	rol	+0.21%	21.02		+0.04					21.60	13.36		33.90	3.10b	1.50%		0.62	
zacks	rol	(0.24%)	21.02		0.05	vol.  272,933	21.21	20.80		21.60	13.36		33.82	3.09 b	1.34	0.28	.62	
advfn	phiik	-2.25	22.11	22.54	-0.51	10919	22.64	22.11										
barchart	phiik	-2.25%	22.11	22.54	-0.51	14,838	22.64	22.11	22.62	23.20	12.85		56.33	$338.50 m			+0.03	
barrons	phiik	2.25%	22.11	22.54	-0.51	10,919	22.64	22.11				15.31 million		$346.43 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	-2.255%	22.110	22.540	-0.510	10,919	22.640	22.110		23.20	12.85	12.459mil	110.550	340.280mil			0.200	
boston-com	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
bostonmerchant	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
business-insider	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
chron	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
cio-com	phiik	-2.25%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992	737.00	275m				
cnn-money	phiik	-2.25%today&rsquo;s change	22.11data as of 4:00pm et	22.54	-0.51	10,919	22.64	22.11	22.62				737.0	$275.5m				
easystockalterts	phiik	-2.26%	22.11	22.54	-0.51	10919	22.64	22.11	22.62	23.20	12.85		737.00				0.03	
eresearch-fidelity-com	phiik	-2.25%	22.1100	22.5400	-0.5100	10,919	22.6400	22.1100	22.6200	23.2000	12.8500	12,459,000	754.00	$281.82m				
finance-abc7-com	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
finance-abc7chicago-com	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
financial-content	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
finapps-forbes-com	phiik	-2.2%	$22.11	22.54	-0.51	10,919	22.64	22.11	22.62	23.20	12.85	12 mil		275 mil	0.0	0.00		
fool	phiik	-2.25%	$22.11	$22.54	-0.51	10,919	$22.64	$22.11	$22.62	$23.20	$12.85		751.00	$338.54m				
foxbusiness	phiik		$22.11		-0.51	10,919			$22.62									
google-finance	phiik	(-2.25%)	22.11	22.54	-0.51	10,919.00	22.64	22.11		23.20	12.85	15.38m	816.17	339.97m			0.03	
howthemarketworks	phiik	-2.255%	22.11	22.54	-0.51	10,919	22.64	22.11	22.62									
hpcwire	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
insidestocks	phiik	-2.25%	22.11	22.54	-0.51	10919	22.64	22.11										
investopedia	phiik	-2.25 %	$22.11	22.54	-0.51				22.62									
investorguide	phiik	-1.99%	22.17	22.40	-0.45		22.83	22.14		23.20	12.85		754.00	339.4m			0.03	
marketintellisearch	phiik	-0.18 %	$16.96	$16.85	-0.03	377.70k	$17.16	$16.77	$16.99						%			
marketwatch	phiik	-2.25%	$22.20	open: 22.54	-0.51	1,542	$22.64	$22.11	$22.62	$23.20	$12.85		815.87	$346.43m			0.03	
minyanville	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
msn-money	phiik	-2.25%	22.11	22.54	-0.51	10,919	22.64	22.11	22.62	23.20	12.85		737.00					
nasdaq-com	phiik	2.25%	$ 22.11	$ 22.54	0.51	10,919	$ 22.64	$ 22.11	$ 22.62	$ 23.20	$ 12.85	12,459,000	737	$ 275,468,490			$ 0.03	
optimum	phiik	-2.25%	22.11 ( 4:00 pm edt)	22.54	-0.51	10,919	22.64	22.11	22.62	23.20	12.85	12.46m	737.0	275.5m			0.03	
paidcontent	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
pc-quote	phiik	-2.25%	22.11	22.54	-0.51	10,919	22.64	22.11	22.62	23.20	12.85	12,746,386	754.0	281,823,000				
personal-wealth-biz	phiik	-2.25%	22.11	22.40	-0.51	10,919	22.64	22.11	22.62	23.20	12.85		754.00			0.00	0.03	
predictwallstreet	phiik	-2.25%	22.11		-0.51	10,919												
raymond-james	phiik	-2.25	22.11	22.54	-0.51	10,919	22.64	22.11	22.11	23.20	12.85		737.00				0.03	
renewable-energy-world	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
screamingmedia	phiik	-2.25%	$	open: 22.54	-0.51	1,542	$22.64	$22.11	$22.62	$23.20	$12.85		815.87	$346.43m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	-2.25%	last trade: 22.11		change: -0.510								p/e ratio: 754.0					
stocknod	phiik	-2.255%	22.11 usd	22.54	-0.5100	10,919	22.64	22.11	22.62	23.20	12.85	12,458,992						
stockpickr	phiik	-2.25%	$22.11 -0.51 | -2.25%	22.54	-0.51	10.92k	22.64	22.11	22.62	23.20	12.85							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	-2.12%	22.14		-0.48													
streetinsider-com	phiik	2.25%	22.11	$22.54	-0.51	10,919	$22.64	$22.11	$22.62	$23.20	$12.85		737.00				$0.03	
thecramerreport	phiik		22.11	22.40	-0.51	10919	22.64	22.11										
thestree	phiik	-2.25%	$22.11	22.54	-0.51	10919	22.64	22.11	22.62	-23.2	12.85	1.5311608e7		2.8070109e8				
tickerspy	phiik	-2.25%	$22.11	22.54	-0.51	10,919	22.64	22.11	22.62	23.20	12.85		754.0	346.3m	0.00%	$0.00		
tmx-quotemedia	phiik	-2.25%	22.110	22.540	-0.510	10,919	22.640	22.110	22.620	23.200	12.850	15,311,608	754.00	338,539,653			0.03	
updown	phiik	-2.25%	$22.11	$22.54	-$0.51	10,919	$22.64	$22.11	$22.62	$23.20	$12.85		834.59	$346m				
wallstreetsurvivor	phiik	-2.25%	22.11	22.54	-0.51	10,919	22.64	22.11		23.20	12.85		754.00	$282m			0.46	
yahoo-finance	phiik	2.25%	22.11	22.40	0.51	10,919	22.64	22.11	22.62	23.20	12.85		737.00	338.53m			0.03	
ycharts-com	phiik	-2.12%	22.14		-0.48					23.20	12.85		738.00	338.96m	0.00%		0.03	
zacks	phiik	(-2.25%)	22.11		-0.51	vol.  10,919	22.64	22.11		23.20	12.74		56.55	346.36 m	0.00	0.00	.4	
advfn	rok	-2.20	83.7	84.98	-1.88	1251133	85.66	83.47										
barchart	rok	-2.20%	83.70	84.98	-1.88	1,251,133	85.66	83.47	85.58	97.78	47.70		22.36	$11.91 b	1.6%	$1.40	+3.92	
barrons	rok	2.20%	83.70	84.98	-1.88	1.251m	85.66	83.47				144.00 million		$12.65 billion	2.03%	$0.42		
bloomberg	rok	-2.197%	83.700	84.980	-1.880	1,251,133	85.660	83.470		98.19	48.35	144.308mil	21.352	12,078.560mil	1.672	0.425 regular cash	3.920	
boston-com	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
bostonmerchant	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
business-insider	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
chron	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
cio-com	rok	-2.20%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744	21.35	12b	1.9	1.7		
cnn-money	rok	-2.20%today&rsquo;s change	83.70data as of 4:02pm et	85.01	-1.88	1,249,173	85.66	83.47	85.58				21.4	$12.1b	2.03%			
easystockalterts	rok	-2.21%	83.70	84.98	-1.88	1251133	85.66	83.47	85.58	98.19	48.35		21.35				3.92	
eresearch-fidelity-com	rok	-2.20%	83.7000	84.9800	-1.8800	1,251,133	85.6600	83.4700	85.5800	98.1900	48.3500	144,308,000	21.83	$12.35b	1.99%	$0.425000		
finance-abc7-com	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
financial-content	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-2.2%	$83.70	84.98	-1.88	1,251,133	85.66	83.47	85.58	98.19	48.35	144 mil	21.4	12 bil	2.0	1.70	3.92	
finviz	rok	-2.20%	83.70			1,251,516			85.58	-14.40%	75.50%	144.31m	21.89	12.35b		1.70	3.91	
fool	rok	-2.20%	$83.70	$84.98	-1.88	1,251,133	$85.66	$83.47	$85.58	$98.19	$48.35		22.50	$12.08b	2.40%	1.70		
foxbusiness	rok		$83.70		-1.88	1,251,573			$85.58									
google-finance	rok	(-2.20%)	83.70	84.98	-1.88	1.25m	85.66	83.47		98.19	48.35	142.35m	21.41	11.91b	2.03	0.43	3.91	
howthemarketworks	rok	-2.197%	83.7	84.98	-1.88	1,251,133	85.66	83.47	85.58									
hpcwire	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
insidestocks	rok	-2.20%	83.70	84.98	-1.88	1251133	85.66	83.47					price earnings ratio: 21.35					
investopedia	rok	-2.20 %	$83.70	84.98	-1.88				85.58									
investorguide	rok	-2.20%	83.70	86.27	-1.88		86.40	83.66		98.19	47.79		22.40	12.078b			3.913	
marketintellisearch	rok	-2.2 %	$83.70	$84.98	-1.88	1207.80k	$85.66	$83.47	$85.58						%			
marketwatch	rok	-2.20%	$83.70	open: 84.98	-1.88	1,100	$85.66	$83.47	$85.58	$98.19	$48.35		21.59	$12.65b	2.03%	0.43	3.88	
minyanville	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
msn-money	rok	-2.20%	83.70	84.98	-1.88	1.25 mil	85.66	83.47	85.58	98.19	48.35	144.31 mil	21.41	12.35 bil	1.99%	1.70	3.91	
nasdaq-com	rok	2.2%	$ 83.70		1.88	1,251,033	$ 85.66	$ 83.47	$ 85.58	$ 98.19	$ 48.35	144,300,000	21.35	$ 12,077,910,000	1.64 %	$1.400000	$ 3.92	
optimum	rok	-2.20%	83.70 ( 4:02 pm edt)	84.98	-1.88	1,250,173	85.66	83.47	85.58	98.19	48.35	144.31m	21.4	12.1b	1.67	1.40	3.92	
paidcontent	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
pc-quote	rok	-2.20%	83.7	84.98	-1.88	1,251,273	85.66	83.47	85.58	98.19	48.35	147,549,331	21.88747	12,349,879,000		0.425		
personal-wealth-biz	rok	-2.20%	83.70	84.98	-1.88	1,251,573	85.66	83.47	85.58	98.19	47.79		21.87		1.64	1.40	3.913	
predictwallstreet	rok	-2.20%	83.70		-1.88	1,251,133												
raymond-james	rok	-2.20	83.70	84.98	-1.88	1,251,133	85.66	83.47	83.70	98.19	48.35		21.03				3.98	
renewable-energy-world	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
screamingmedia	rok	-2.20%	$	open: 84.98	-1.88	1,100	$85.66	$83.47	$85.58	$98.19	$48.35		21.59	$12.89b	2.03%	0.43	3.88	
scroli	rok	-2.20%	rok 83.70	84.98	-1.88	1,076,907	85.66	83.47	85.58	98.19	48.35		21.41				3.91	
simple-stock-quotes	rok	-2.20%	last trade: 83.70		change: -1.880								p/e ratio: 21.87					
smartmoney	rok	(-2.20%)	83.70	$84.98	-1.88	1,251,133	$85.66	$83.47	$85.58	$98.19	$48.35			12,349,900	1.99%	$0.43		
stocknod	rok	-2.197%	83.70 usd	84.98	-1.880	1,251,133	85.66	83.47	85.58	98.19	48.35	144,307,744						
stockpickr	rok	-2.20%	$83.70 -1.88 | -2.20%	85.01	-1.88	1.25m	85.66	83.47	85.58	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	-2.17%	83.72		-1.86													
streetinsider-com	rok	2.2%	83.70	$84.98	-1.88	1,251,133	$85.66	$83.47	$85.58	$98.19	$48.35		21.35				$3.92	
thecramerreport	rok		83.70	84.98	-1.88	1251133	85.66	83.47										
thestree	rok	-2.2%	$83.7	85.01	-1.88	1251133	85.66	83.47	85.58	-98.19	48.35	1.44307744e8		1.2650016839e10				
tickerspy	rok	-2.20%	$83.70	84.98	-1.88	1,251,133	85.66	83.47	85.58	98.19	48.35		21.9	12.3b	1.99%	$0.42		
tmx-quotemedia	rok	-2.20%	83.700	84.980	-1.880	1,251,573	85.660	83.470	85.580	98.190	48.350	144,307,744	21.80	12,078,558,173	1.986	0.425 usd	3.92	
updown	rok	-2.20%	$83.70	$84.98	-$1.88	1,250,173	$85.66	$83.47	$85.58	$98.19	$48.35		21.46	$12.35b				
wallstreetsurvivor	rok	-2.20%	83.70	84.98	-1.88	1,251,133	85.66	83.47		98.19	48.35		21.80	$12b	2.00%	1.22 -	3.22	
yahoo-finance	rok	2.20%	83.70	84.98	1.88	1,251,133	85.66	83.47	85.58	98.19	48.35		21.39	12.08b	1.90%	1.70	3.91	
ycharts-com	rok	-2.17%	83.72		-1.86					98.19	48.35		21.36	11.92b	2.15%		3.92	
zacks	rok	(-2.20%)	83.70		-1.88	vol.  1,250,133	85.66	83.47		98.19	48.35		21.83	12.35 b	1.64	1.40	3.92	
advfn	dtsi	-2.55	39.8	40.8	-1.04	67208	40.8	39.76										
barchart	dtsi	-2.55%	39.80	40.80	-1.04	69,253	40.80	39.76	40.84	50.57	32.50		43.07	$690.13 m			+1.00	
barrons	dtsi			40.80		67,208	40.80	39.76				17.80 million		$727.01 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-2.547%	39.800	40.800	-1.040	67,208	40.800	39.760		50.57	32.50	17.401mil	41.458	692.576mil			0.960	
boston-com	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
bostonmerchant	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
business-insider	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
chron	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
cio-com	dtsi	-2.55%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411	42.34	693m				
cnn-money	dtsi	-2.55%today&rsquo;s change	39.80data as of 4:00pm et	40.80	-1.04	67,208	40.80	39.76	40.84				47.4	$692.6m				
easystockalterts	dtsi	-2.55%	39.80	40.80	-1.04	67208	40.80	39.76	40.84	50.57	32.50		42.34				0.94	
eresearch-fidelity-com	dtsi	-2.55%	39.8000	40.8000	-1.0400	67,208	40.8000	39.7600	40.8400	50.5700	32.5000	17,401,000	43.45	$710.66m				
finance-abc7-com	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
financial-content	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	-2.5%	$39.80	40.80	-1.04	67,208	40.80	39.76	40.84	50.57	32.50	17 mil	39.8	693 mil	0.0	0.00	1.00	
finviz	dtsi	-2.55%	39.80			67,208			40.84	-21.30%	22.46%	17.40m	42.34	692.52m			0.94	
fool	dtsi	-2.55%	$39.80	$40.80	-1.04	67,208	$40.80	$39.76	$40.84	$50.57	$32.50		41.80	$692.58m				
foxbusiness	dtsi		$39.80		-1.04	67,208			$40.84									
google-finance	dtsi	(-2.55%)	39.80	40.80	-1.04	67,208.00	40.80	39.76		50.57	32.50	17.40m	42.19	692.58m			0.94	
howthemarketworks	dtsi	-2.547%	39.8	40.8	-1.04	67,208	40.8	39.76	40.84									
hpcwire	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
insidestocks	dtsi	-2.55%	39.80	40.80	-1.04	67200	40.80	39.76					price earnings ratio: 39.02					
investopedia	dtsi	-2.55 %	$39.80	40.80	-1.04				40.84									
investorguide	dtsi	-2.55%	39.80	40.27	-1.04		40.80	39.76		50.57	31.03		40.60	684.7m			1.006	
marketintellisearch	dtsi	-2.55 %	$39.80	$40.27	-1.04	72.30k	$40.80	$39.76	$40.84			17.40m	43.45	0.71b	0.0 %		0.94	
marketwatch	dtsi	-2.55%	$39.80	open: 40.80	-1.04	67,208	$40.80	$39.76	$40.84	$50.57	$32.50		42.39	$727.01m			0.94	
minyanville	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
msn-money	dtsi	-2.55%	39.80	40.80	-1.04	67,208	40.80	39.76	40.84	50.57	32.50	17.40 mil	42.34	710.67 mil			1.01	
nasdaq-com	dtsi	2.55%	$ 39.80	$ 40.80	1.04	67,208	$ 40.80	$ 39.76	$ 40.84	$ 50.57	$ 32.50	17,401,000	39.8	$ 692,559,800			$ 1	
optimum	dtsi	-2.55%	39.80 ( 4:30 pm edt)	40.80	-1.04	67,208	40.80	39.76	40.84	50.57	32.50	17.40m	42.3	692.6m			0.94	
paidcontent	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
pc-quote	dtsi	-2.55%	39.8	40.8	-1.04	67,208	40.8	39.76	40.84	50.57	32.50	17,855,698	43.44681	710,657,000				
personal-wealth-biz	dtsi	-2.55%	39.80	40.27	-1.04	67,208	40.80	39.76	40.84	50.57	31.03		40.60			0.00	1.006	
predictwallstreet	dtsi	-2.55%	39.80		-1.04	67,208												
raymond-james	dtsi	-2.55	39.80	40.80	-1.04	67,208	40.80	39.76	39.80	50.57	32.50		40.61				0.98	
renewable-energy-world	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
screamingmedia	dtsi	-2.55%	$	open: 40.80	-1.04	67,208	$40.80	$39.76	$40.84	$50.57	$32.50		42.39	$727.01m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-2.55%	last trade: 39.80		change: -1.040								p/e ratio: 40.6					
smartmoney	dtsi	(-2.55%)	39.80	$40.80	-1.04	67,208	$40.80	$39.76	$40.84	$50.57	$32.50			710,700	0.00%	$0.00		
stocknod	dtsi	-2.547%	39.80 usd	40.80	-1.040	67,208	40.80	39.76	40.84	50.57	32.50	17,401,411						
stockpickr	dtsi	-2.55%	$39.80 -1.04 | -2.55%	40.80	-1.04	67.21k	40.80	39.76	40.84	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-2.50%	39.82		-1.02													
streetinsider-com	dtsi	2.55%	39.80	$40.80	-1.04	67,208	$40.80	$39.76	$40.84	$50.57	$32.50		42.34				$0.94	
thecramerreport	dtsi		39.80	40.27	-1.04	67208	40.80	39.76										
thestree	dtsi	-2.55%	$39.8	40.8	-1.04	67208	40.8	39.76	40.84	-50.57	32.5	1.7401411e7		7.27030952e8				
tickerspy	dtsi	-2.55%	$39.80	40.80	-1.04	67,208	40.80	39.76	40.84	50.57	32.50		43.4	710.1m	0.00%	$0.00		
tmx-quotemedia	dtsi	-2.55%	39.800	40.800	-1.040	67,208	40.800	39.760	40.840	50.570	32.500	17,401,411	40.80	692,576,158			1.00	
updown	dtsi	-2.55%	$39.80	$40.80	-$1.04	66,516	$40.80	$39.76	$40.84	$50.57	$32.50		38.70	$711m				
wallstreetsurvivor	dtsi	-2.55%	39.80	40.80	-1.04	67,208	40.80	39.76		50.57	32.50		40.80	$711m			0.90	
yahoo-finance	dtsi	2.55%	39.80	40.27	1.04	67,208	40.80	39.76	40.84	50.57	32.50		39.56	684.72m			1.01	
ycharts-com	dtsi	-2.50%	39.82		-1.02					50.57	32.50		39.43	690.48m	0.00%		1.01	
zacks	dtsi	(-2.55%)	39.80		-1.04	vol.  67,208	40.80	39.76		50.57	32.50		42.1	710.66 m	0.00	0.00	.97	
advfn	pgi	-0.88	7.92	7.97	-0.07	85094	8.08	7.83										
barchart	pgi	-0.88%	7.92	7.97	-0.07	85,094	8.08	7.83	7.99	8.83	4.87		17.57	$414.06 m			+0.01	
barrons	pgi	0.88%	7.92	7.97	-0.07	85,094	8.08	7.83				58.36 million		$431.54 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-0.876%	7.920	7.970	-0.070	85,094	8.080	7.830		8.83	4.87	52.244mil	18.419	413.774mil			0.430	
boston-com	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
bostonmerchant	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
business-insider	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
chron	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
cio-com	pgi	-0.88%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232	113.14	414m				
cnn-money	pgi	-0.88%today&rsquo;s change	7.92data as of 4:04pm et	7.97	-0.07	84,894	8.08	7.83	7.99				113.1	$413.8m				
easystockalterts	pgi	-0.88%	7.92	7.97	-0.07	85094	8.08	7.83	7.99	8.83	4.87		113.14				0.07	
eresearch-fidelity-com	pgi	-0.88%	7.9200	7.9700	-0.0700	85,094	8.0800	7.8300	7.9900	8.8300	4.8700	52,244,000	57.07	$417.43m				
finance-abc7-com	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
financial-content	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	-0.9%	$7.92	7.97	-0.07	85,094	8.08	7.83	7.99	8.83	4.87	52 mil		414 mil	0.0	0.00	0.00	
finviz	pgi	-0.88%	7.92			85,094			7.99	-10.31%	62.63%	52.24m	61.46	417.40m			0.13	
fool	pgi	-0.88%	$7.92	$7.97	-0.07	85,094	$8.08	$7.83	$7.99	$8.83	$4.87		0.00	$413.77m				
foxbusiness	pgi		$7.92		-0.07	85,094			$7.99									
google-finance	pgi	(-0.88%)	7.92	7.97	-0.07	85,094.00	8.08	7.83		8.83	4.87	52.24m	62.45	413.77m			0.13	
howthemarketworks	pgi	-0.876%	7.92	7.97	-0.07	85,094	8.08	7.83	7.99									
hpcwire	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
insidestocks	pgi	-0.88%	7.92	7.97	-0.07	85094	8.08	7.83					price earnings ratio: 13.20					
investopedia	pgi	-0.88 %	$7.92	7.97	-0.07				7.99									
investorguide	pgi	-0.88%	7.92		-0.07		8.04	7.8701		8.78	4.87		1598.00	413.8m			0.005	
marketintellisearch	pgi	-0.88 %	$7.92	$7.97	-0.07	68.00k	$8.08	$7.83	$7.99			52.24m	61.46	0.42b	0.0 %		0.13	
marketwatch	pgi	-0.88%	$7.92	open: 7.97	-0.07	85,094	$8.08	$7.83	$7.99	$8.83	$4.87		39.21	$431.54m			0.20	
minyanville	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
msn-money	pgi	-0.88%	7.92	7.97	-0.07	85,094	8.08	7.83	7.99	8.83	4.87	52.24 mil	60.92	417.43 mil			0.01	
nasdaq-com	pgi	0.88%	$ 7.92		0.07	85,094	$ 8.08	$ 7.83	$ 7.99	$ 8.83	$ 4.87	52,244,000	792	$ 413,772,480			$ 0.01	
optimum	pgi	-0.88%	7.92 ( 4:15 pm edt)	7.97	-0.07	85,094	8.08	7.83	7.99	8.83	4.87	52.24m	113.1	413.8m			0.07	
paidcontent	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
pc-quote	pgi	-0.88%	7.92	7.97	-0.07	85,094	8.08	7.83	7.99	8.83	4.87	52,705,758	61.46154	417,430,000				
personal-wealth-biz	pgi	-0.88%	7.92	7.97	-0.07	85,094	8.08	7.83	7.99	8.78	4.87		1598.00			0.00	0.005	
predictwallstreet	pgi	-0.88%	7.92		-0.07	85,094												
raymond-james	pgi	-0.88	7.92	7.97	-0.07	85,094	8.08	7.83	7.92	8.83	4.87		56.57				0.14	
renewable-energy-world	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
screamingmedia	pgi	-0.88%	$	open: 7.97	-0.07	85,094	$8.08	$7.83	$7.99	$8.83	$4.87		39.21	$431.54m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-0.88%	last trade: 7.92		change: -0.070								p/e ratio: 1598.0					
smartmoney	pgi	(-0.88%)	7.92	$7.97	-0.07	85,094	$8.08	$7.83	$7.99	$8.83	$4.87			417,400	0.00%	$0.00		
stocknod	pgi	-0.8761%	7.920 usd	7.970	-0.0700	85,094	8.080	7.830	7.990	8.560	4.870	52,244,232						
stockpickr	pgi	-0.88%	$7.92 -0.07 | -0.88%	7.97	-0.07	85.09k	8.08	7.83	7.99	8.83	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	-0.88%	7.92		-0.07													
streetinsider-com	pgi	0.88%	7.92	$7.97	-0.07	85,094	$8.08	$7.83	$7.99	$8.83	$4.87		113.14				$0.07	
thecramerreport	pgi		7.92	7.97	-0.07	85094	8.08	7.83										
thestree	pgi	-0.88%	$7.92	7.97	-0.07	85094	8.08	7.83	7.99	-8.83	4.87	5.2244232e7		4.31537356e8				
tickerspy	pgi	-0.88%	$7.92	7.97	-0.07	85,094	8.08	7.83	7.99	8.83	4.87		61.5	417.3m	0.00%	$0.00		
tmx-quotemedia	pgi	-0.88%	7.920	7.970	-0.070	85,094	8.080	7.830	7.990	8.830	4.870	52,244,232		413,774,317				
updown	pgi	-0.88%	$7.92	$7.97	-$0.07	85,094	$8.08	$7.83	$7.99	$8.83	$4.87		2,803.51	$417m				
wallstreetsurvivor	pgi	-0.88%	7.92	7.97	-0.07	85,094	8.08	7.83		8.83	4.87			$417m			0.08	
yahoo-finance	pgi	0.88%	7.92	7.97	0.07	85,094	8.08	7.83	7.99	8.83	4.87		1,584.00	413.77m			0.01	
ycharts-com	pgi	-0.88%	7.92		-0.07					8.83	4.87		792.00	414.06m	0.00%		0.01	
zacks	pgi	(-0.88%)	7.92		-0.07	vol.  84,894	8.08	7.83		8.83	4.87		17	417.43 m	0.00	0.00	.47	
advfn	ipxl	0.87	20.82	20.6	0.18	291486	21.03	20.5										
barchart	ipxl	+0.87%	20.82	20.60	+0.18	295,348	21.03	20.50	20.64	28.75	14.70		19.49	$1.35 b			+2.03	
barrons	ipxl	0.87%	20.82	20.60	+0.18	291,486	21.03	20.50				65.57 million		$1.39 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	0.872%	20.820	20.600	0.180	291,486	21.030	20.500		28.75	14.70	65.282mil	18.104	1,359.163mil			1.150	
boston-com	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
bostonmerchant	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
business-insider	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
chron	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
cio-com	ipxl	+0.87%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606	10.36	1b				
cnn-money	ipxl	+0.87%	20.82	20.60	+0.18	291,486	21.03	20.50	20.64				10.4	$1.4b				
easystockalterts	ipxl	0.87%	20.82	20.60	+0.18	291486	21.03	20.50	20.64	28.75	14.70		10.36				2.01	
eresearch-fidelity-com	ipxl	0.87%	20.8200	20.6000	0.1800	291,486	21.0300	20.5000	20.6400	28.7500	14.7000	65,282,000	10.17	$1.35b				
finance-abc7-com	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
financial-content	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	0.9%	$20.82	20.60	0.18	291,486	21.03	20.50	20.64	28.75	14.70	65 mil	10.3	1 bil	0.0	0.00	2.03	
finviz	ipxl	0.87%	20.82			291,486			20.64	-27.58%	41.63%	65.28m	10.31	1.36b			2.02	
fool	ipxl	+0.87%	$20.82	$20.60	0.18	291,486	$21.03	$20.50	$20.64	$28.75	$14.70		10.60	$1.36b				
foxbusiness	ipxl		$20.82		+0.18	291,486			$20.64									
google-finance	ipxl	(0.87%)	20.82	20.60	+0.18	291,486.00	21.03	20.50		28.75	14.70	65.28m	10.32	1.36b			2.02	
howthemarketworks	ipxl	0.872%	20.82	20.6	0.18	291,486	21.03	20.5	20.64									
hpcwire	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
insidestocks	ipxl	+0.87%	20.82	20.60	+0.18	291486	21.03	20.50					price earnings ratio: 17.95					
investopedia	ipxl	+0.87 %	$20.82	20.60	+0.18				20.64									
investorguide	ipxl	+0.87%	20.82	20.60	+0.18		21.03	20.50		28.75	14.70		10.30	1.327b			2.004	
marketintellisearch	ipxl	0.87 %	$20.82	$20.60	0.18	302.80k	$21.03	$20.60	$20.64			65.28m	10.22	1.35b	0.0 %		2.02	
marketwatch	ipxl	+0.87%	$20.81	open: 20.60	+0.18	10,093	$21.03	$20.50	$20.64	$28.75	$14.70		10.51	$1.39b			1.98	
minyanville	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
msn-money	ipxl	+0.87%	20.82	20.60	+0.18	291,486	21.03	20.50	20.64	28.75	14.70	65.28 mil	10.57	1.35 bil			2.02	
nasdaq-com	ipxl	0.87%	$ 20.82	$ 20.60	0.18	291,486	$ 21.03	$ 20.50	$ 20.64	$ 28.75	$ 14.70	65,282,000	10.26	$ 1,359,171,240			$ 2.03	
optimum	ipxl	+0.87%	20.82 ( 4:30 pm edt)	20.60	+0.18	291,486	21.03	20.50	20.64	28.75	14.70	65.28m	10.4	1.4b			2.01	
paidcontent	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
pc-quote	ipxl	0.87%	20.82	20.6	0.18	291,486	21.03	20.5	20.64	28.75	14.70	64,717,603	10.47716	1,347,421,000				
personal-wealth-biz	ipxl	+0.87%	20.82	20.60		291,486	21.03	20.50	20.64	28.75	14.70		10.30			0.00	2.004	
predictwallstreet	ipxl	+0.87%	20.81		+0.18	291,486												
raymond-james	ipxl	0.87	20.82	20.60	0.18	291,486	21.03	20.50	20.82	28.75	14.70		9.78				2.13	
renewable-energy-world	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
screamingmedia	ipxl	+0.87%	$	open: 20.60	+0.18	10,093	$21.03	$20.50	$20.64	$28.75	$14.70		10.51	$1.39b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	+0.87%	last trade: 20.82		change: 0.180								p/e ratio: 10.3					
smartmoney	ipxl	(0.87%)	20.82	$20.60	0.18	291,486	$21.03	$20.50	$20.64	$28.75	$14.70			1,347,400	0.00%	$0.00		
stocknod	ipxl	+0.8721%	20.82 usd	20.60	+0.1800	291,486	21.03	20.50	20.64	28.75	14.70	65,281,606						
stockpickr	ipxl	0.87%	$20.82 0.18 | 0.87%	20.60	0.18	291.49k	21.03	20.50	20.64	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	0.97%	20.84		+0.20													
streetinsider-com	ipxl	0.87%	20.82	$20.60	+0.18	291,486	$21.03	$20.50	$20.64	$28.75	$14.70		10.36				$2.01	
thecramerreport	ipxl		20.82	20.60	+0.18	291486	21.03	20.50										
thestree	ipxl	0.87%	$20.82	20.6	0.18	291486	21.03	20.5	20.64	-28.75	14.7	6.5281606e7		1.386581311e9				
tickerspy	ipxl	0.87%	$20.82	20.60	+0.18	291,486	21.03	20.50	20.64	28.75	14.70		10.5	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	0.87%	20.820	20.600	0.180	291,486	21.030	20.500	20.640	28.750	14.700	65,281,606	10.30	1,359,163,037			2.01	
updown	ipxl	0.87%	$20.82	$20.60	$0.18	281,285	$21.03	$20.50	$20.64	$28.75	$14.70		9.73	$1.34b				
wallstreetsurvivor	ipxl	0.87%	20.82	20.60	0.18	291,486	21.03	20.50		28.75	14.70		10.30	$1b			3.82	
yahoo-finance	ipxl	0.87%	20.82	20.60	0.18	291,486	21.03	20.50	20.64	28.75	14.70		10.39	1.33b			2.00	
ycharts-com	ipxl	+0.97%	20.84		+0.20					28.75	14.70		10.27	1.35b	0.00%		2.03	
zacks	ipxl	(0.87%)	20.82		0.18	vol.  291,486	21.03	20.50		28.75	14.70		18.94	1.35 b	0.00	0.00	1.09	
advfn	tisi	0.39	23.46	23.31	0.09	56354	23.98	22.95										
barchart	tisi	+0.39%	23.46	23.31	+0.09	56,354	23.98	22.95	23.37	28.71	13.00		24.42	$458.88 m			+0.80	
barrons	tisi	0.39%	23.46	23.31	+0.09	56,354	23.98	22.95				19.51 million		$487.16 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	0.385%	23.460	23.310	0.090	56,354	23.980	22.950		28.71	13.00	19.557mil	23.000	458.813mil		0.005 rights redemption	1.020	
boston-com	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
bostonmerchant	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
business-insider	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
chron	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
cio-com	tisi	+0.39%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669	21.52	457m				
cnn-money	tisi	+0.39%	23.46	23.31	+0.09	56,354	23.98	22.95	23.37				21.5	$456.7m				
easystockalterts	tisi	0.39%	23.46	23.31	+0.09	56354	23.98	22.95	23.37	28.71	13.00		21.52				1.09	
eresearch-fidelity-com	tisi	0.39%	23.4600	23.3100	0.0900	56,354	23.9800	22.9500	23.3700	28.7100	13.0000	19,557,000	21.44	$457.05m				
finance-abc7-com	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
finance-abc7chicago-com	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
financial-content	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
finapps-forbes-com	tisi	0.4%	$23.46	23.31	0.09	56,354	23.98	22.95	23.37	28.71	13.00	20 mil	21.5	459 mil	0.0	0.00	1.09	
finviz	tisi	0.39%	23.46			54,984			23.37	-18.29%	80.46%	19.56m	21.72	458.88m			1.08	
fool	tisi	+0.39%	$23.46	$23.31	0.09	54,984	$23.98	$22.95	$23.37	$28.71	$13.00		22.90	$456.71m				
foxbusiness	tisi		$23.46		+0.09	56,354			$23.37									
google-finance	tisi	(0.39%)	23.46	23.31	+0.09	56,354.00	23.98	22.95		28.71	13.00	19.56m	21.79	458.81m			1.08	
howthemarketworks	tisi	0.385%	23.46	23.31	0.09	54,984	23.98	22.95	23.37									
hpcwire	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
insidestocks	tisi	+0.39%	23.46	23.31	+0.09	56300	23.98	22.95					price earnings ratio: 23.00					
investopedia	tisi	+0.39 %	$23.46	23.31	+0.09				23.37									
investorguide	tisi	+0.39%	23.46		+0.09		23.98	22.95		28.71	12.64		21.66	456.7m			1.079	
marketintellisearch	tisi	0.39 %	$23.46	$23.31	0.09	43.00k	$23.98	$23.31	$23.37			19.56m	21.64	0.46b	0.0 %		1.08	
marketwatch	tisi	+0.39%	$23.70	open: 23.31	+0.09	1,370	$23.98	$22.95	$23.37	$28.71	$13.00		22.29	$487.17m			1.05	
minyanville	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
msn-money	tisi	+0.39%	23.46	23.31	+0.09	56,354	23.98	22.95	23.37	28.71	13.00	19.56 mil	21.72	457.05 mil			1.08	
nasdaq-com	tisi	0.39%	$ 23.46	$ 23.31	0.09	56,354	$ 23.98	$ 22.95	$ 23.37	$ 28.71	$ 13	19,468,000	21.52	$ 456,719,280			$ 1.09	
optimum	tisi	+0.39%	23.46 ( 5:20 pm edt)	23.31	+0.09	56,354	23.98	22.95	23.37	28.71	13.00	19.47m	21.5	456.7m			1.09	
paidcontent	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
pc-quote	tisi	0.39%	23.46	23.31	0.09	56,354	23.98	22.95	23.37	28.71	13.00	19,481,974	21.63889	457,047,000				
personal-wealth-biz	tisi	+0.39%	23.46	23.31		56,354	23.98	22.95	23.37	28.71	12.64		21.66			0.00	1.079	
predictwallstreet	tisi	+0.39%	23.46		+0.09	56,354												
raymond-james	tisi	0.39	23.46	23.31	0.09	56,354	23.98	22.95	23.46	28.71	13.00		20.95				1.12	
renewable-energy-world	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
screamingmedia	tisi	+0.39%	$	open: 23.31	+0.09	1,370	$23.98	$22.95	$23.37	$28.71	$13.00		22.29	$487.17m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+0.39%	last trade: 23.46		change: 0.090								p/e ratio: 21.66					
smartmoney	tisi	(0.39%)	23.46	$23.31	0.09	56,354	$23.98	$22.95	$23.37	$28.71	$13.00			455,000	0.00%	$0.00		
stocknod	tisi	+0.3851%	23.46 usd	23.31	+0.0900	56,354	23.98	22.95	23.37	28.71	13.00	19,467,669						
stockpickr	tisi	0.39%	$23.46 0.09 | 0.39%	23.31	0.09	54.98k	23.98	22.95	23.37	28.71	13.00							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	0.39%	23.46		+0.09													
streetinsider-com	tisi	0.39%	23.46	$23.31	+0.09	56,354	$23.98	$22.95	$23.37	$28.71	$13.00		21.52				$1.09	
thecramerreport	tisi		23.46	23.31	+0.09	56354	23.98	22.95										
thestree	tisi	0.39%	$23.46	23.31	0.09	54984	23.98	22.95	23.37	-28.71	13.0	1.9467669e7		4.84939635e8				
tickerspy	tisi	0.39%	$23.46	23.31	+0.09	54,984	23.98	22.95	23.37	28.71	13.00		21.6	454.9m	0.00%	$0.00		
tmx-quotemedia	tisi	0.39%	23.460	23.310	0.090	56,354	23.980	22.950	23.370	28.710	13.000	19,467,669	21.40	456,711,515			1.09	
updown	tisi	0.39%	$23.46	$23.31	$0.09	54,984	$23.98	$22.95	$23.37	$28.71	$13.00		20.73	$455m				
wallstreetsurvivor	tisi	0.39%	23.46	23.31	0.09	54,984	23.98	22.95		28.71	13.88		21.40	$455m			0.63	
yahoo-finance	tisi	0.39%	23.46	23.31	0.09	56,354	23.98	22.95	23.37	28.71	13.00		21.74	456.70m			1.08	
ycharts-com	tisi	-5.82%	23.46		-1.45					28.71	13.00		21.52	453.48m	0.00%		1.09	
zacks	tisi	(0.39%)	23.46		0.09	vol.  56,354	23.98	22.95		28.71	13.00		22.91	457.05 m	0.00	0.00	1.02	
advfn	rnr	0.56	70.11	69.4	0.39	362511	70.63	69.4										
barchart	rnr	+0.56%	70.11	69.40	+0.39	362,511	70.63	69.40	69.72	73.66	54.41		24.83	$3.70 b	1.46%	$1.04	+4.90	
barrons	rnr	0.56%	70.11	69.40	+0.39	362,511	70.63	69.40				55.64 million		$3.69 billion	1.48%	$0.26		
bloomberg	rnr	0.559%	70.110	69.400	0.390	362,511	70.630	69.400		73.93	55.06	51.744mil	23.686	3,627.791mil	1.455	0.260 regular cash	2.960	
boston-com	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
bostonmerchant	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
business-insider	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
chron	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
cio-com	rnr	+0.56%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500		4b	1.5	1.04		
cnn-money	rnr	+0.56%	70.11	69.40	+0.39	362,211	70.63	69.40	69.72					$3.8b	1.48%			
easystockalterts	rnr	0.56%	70.11	69.40	+0.39	362511	70.63	69.40	69.72	73.93	55.06						0.00	
eresearch-fidelity-com	rnr	0.56%	70.1100	69.4000	0.3900	362,511	70.6300	69.4000	69.7200	73.9300	55.0550	51,744,000	17.56	$3.61b	1.49%	$0.260000		
finance-abc7-com	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
finance-abc7chicago-com	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
financial-content	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
finapps-forbes-com	rnr	0.6%	$70.11	69.40	0.39	362,511	70.63	69.40	69.72	73.93	55.05	52 mil	14.3	4 bil	1.5	1.04	4.90	
finviz	rnr	0.56%	70.11			362,511			69.72	-4.82%	29.38%	54.88m	17.62	3.85b		1.04	3.98	
fool	rnr	+0.56%	$70.11	$69.40	0.39	362,511	$70.63	$69.40	$69.72	$73.93	$55.06		14.40	$3.63b	1.80%	1.04		
foxbusiness	rnr		$70.11		+0.39	362,511			$69.72									
google-finance	rnr	(0.56%)	70.11	69.40	+0.39	362,511.00	70.63	69.40		73.93	55.06	51.74m	17.61	3.63b	1.48	0.26	3.98	
howthemarketworks	rnr	0.559%	70.11	69.4	0.39	362,511	70.63	69.4	69.72									
hpcwire	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
insidestocks	rnr	+0.56%	70.11	69.40	+0.39	362511	70.63	69.40					price earnings ratio: 24.43					
investopedia	rnr	+0.56 %	$70.11	69.40	+0.39				69.72									
investorguide	rnr	+0.56%	70.11		+0.39		70.37	69.64		73.93	55.06		13.58	3.628b			5.245	
marketintellisearch	rnr	0.56 %	$70.11	$69.48	0.39	269.20k	$70.63	$69.40	$69.72			54.88m	17.52	3.83b	1.49 %		3.98	
marketwatch	rnr	+0.56%	$70.10	open: 69.40	+0.39	24,200	$70.63	$69.40	$69.72	$73.93	$55.06		13.09	$3.69b	1.48%	0.26	5.36	
minyanville	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
msn-money	rnr	+0.56%	70.11	69.40	+0.39	362,511	70.63	69.40	69.72	73.93	55.06	61.74 mil	17.62	3.85 bil	1.49%	1.04	4.89	
nasdaq-com	rnr	0.56%	$ 70.11		0.39	362,511	$ 70.63	$ 69.40	$ 69.72	$ 73.93	$ 55.055	51,744,000	14.31	$ 3,627,771,840	1.49 %	$1.040000	$ 4.90	
optimum	rnr	+0.56%	70.11 ( 4:15 pm edt)	69.40	+0.39	362,511	70.63	69.40	69.72	73.93	55.05	54.88m		3.8b	1.48	1.04		
paidcontent	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
pc-quote	rnr	0.56%	70.11	69.4	0.39	362,511	70.63	69.4	69.72	73.93	55.06	51,450,197	17.51759	3,607,173,000		0.26		
personal-wealth-biz	rnr	+0.56%	70.11	69.48		362,511	70.63	69.40	69.72	73.93	55.06		13.29		1.46	1.02	5.245	
predictwallstreet	rnr	+0.56%	70.11		+0.39	362,511												
raymond-james	rnr	0.56	70.11	69.40	0.39	362,511	70.63	69.40	70.11	73.93	55.06		17.35				4.04	
renewable-energy-world	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
screamingmedia	rnr	+0.56%	$	open: 69.40	+0.39	24,200	$70.63	$69.40	$69.72	$73.93	$55.06		13.09	$3.69b	1.48%	0.26	5.36	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	+0.56%	last trade: 70.11		change: 0.390								p/e ratio: 13.29					
smartmoney	rnr	(0.56%)	70.11	$69.40	0.39	362,511	$70.63	$69.40	$69.72	$73.93	$55.06			3,607,600	1.49%	$0.26		
stocknod	rnr	+0.5594%	70.11 usd	69.40	+0.3900	362,511	70.63	69.40	69.72	73.93	55.05	54,877,500						
stockpickr	rnr	0.56%	$70.11 0.39 | 0.56%	69.48	0.39	362.51k	70.63	69.40	69.72	73.93	55.06							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	0.57%	70.12		+0.40													
streetinsider-com	rnr	0.56%	70.11	$69.40	+0.39	362,511	$70.63	$69.40	$69.72	$73.93	$55.06						$0.00	
thecramerreport	rnr		70.11	69.48	+0.39	362511	70.63	69.40										
thestree	rnr	0.56%	$70.11	69.48	0.39	362511	70.63	69.4	69.72	-73.93	55.06	5.1744269e7		3.686779166e9				
tickerspy	rnr	0.56%	$70.11	69.40	+0.39	362,511	70.63	69.40	69.72	73.93	55.05		17.5	3.6b	1.49%	$0.26		
tmx-quotemedia	rnr	0.56%	70.110	69.400	0.390	362,511	70.630	69.400	69.720	73.930	55.055	51,744,269	14.10	3,627,790,700	1.492	0.260 usd	4.94	
updown	rnr	0.56%	$70.11	$69.40	$0.39	338,311	$70.63	$69.40	$69.72	$73.93	$55.06		12.86	$3.60b				
wallstreetsurvivor	rnr	0.56%	70.11	69.40	0.39	362,511	70.63	69.40		73.93	55.18		14.10	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	0.56%	70.11	69.48	0.39	362,511	70.63	69.40	69.72	73.93	55.06		13.37	3.63b	1.50%	1.04	5.25	
ycharts-com	rnr	-1.59%	70.12		-1.13					73.93	55.06		14.34	3.70b	1.52%		4.89	
zacks	rnr	(0.56%)	70.11		0.39	vol.  362,211	70.63	69.40		73.93	55.06		24.29	3.61 b	1.49	1.04	2.87	
advfn	pfe	-0.20	20.0	20.01	-0.04	41014426	20.2	19.97										
barchart	pfe	-0.20%	20.00	20.01	-0.04	39,673,158	20.20	19.97	20.04	21.45	13.81		9.04	$159.82 b	3.97%	$0.80	+1.06	
barrons	pfe	0.20%	20.00	20.01	-0.04	41.010m	20.20	19.97				8.07 billion		$159.29 billion	4.00%	$0.2		
bloomberg	pfe	-0.200%	20.000	20.010	-0.040	40,808,309	20.200	19.970		21.45	14.39	7,901.130mil	8.969	158,180.600mil	3.777	0.200 regular cash	2.230	
boston-com	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
bostonmerchant	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
business-insider	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
chron	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
cio-com	pfe	-0.20%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426	18.87	158b	4	0.8		
cnn-money	pfe	-0.20%	20.00	20.01	-0.04	41,003,729	20.20	19.97	20.04				18.9	$158.0b	4.00%			
easystockalterts	pfe	-0.15%	20.01	20.01	-0.03	39004399	20.20	19.97	20.04	21.45	14.39		18.88				1.06	
eresearch-fidelity-com	pfe	-0.20%	20.0000	20.0100	-0.0400	41,014,426	20.2000	19.9700	20.0400	21.4500	14.3900	7,901,130,000	18.91	$158.34b	3.99%	$0.200000		
finance-abc7-com	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
finance-abc7chicago-com	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
financial-content	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
finapps-forbes-com	pfe	-0.2%	$20.00	20.01	-0.04	41,022,026	20.20	19.97	20.04	21.45	14.39	7.9 bil	18.9	158 bil	4.0	0.80	1.06	
finviz	pfe	-0.15%	20.01			38,392,072			20.04	-6.71%	44.92%	7.90b	19.09	158.34b		0.80	1.05	
fool	pfe	+0.42%	$20.13	$20.01	0.09	34,286,054	$20.20	$19.97	$20.04	$21.45	$14.39		19.00	$159.01b	3.90%	0.80		
foxbusiness	pfe		$20.00		-0.04	41,020,626			$20.04									
google-finance	pfe	(-0.20%)	20.00	20.01	-0.04	41.01m	20.20	19.97		21.45	14.39	7.90b	19.05	158.02b	4.00	0.20	1.05	
howthemarketworks	pfe	-0.2%	20	20.01	-0.04	41,014,426	20.2	19.97	20.04									
hpcwire	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
insidestocks	pfe	-0.15%	20.01	20.01	-0.03	35518391	20.20	19.97					price earnings ratio: 8.97					
investopedia	pfe	-0.15 %	$20.01	20.01	-0.03				20.04									
investorguide	pfe	-0.15%	20.01	20.00	-0.03		20.20	19.97		21.28	14.00		19.13	158.1b			1.054	
marketintellisearch	pfe	-0.25 %	$19.99	$20.01	-0.05	41408.00k	$20.20	$19.97	$20.04			7901.13m	19.09	158.34b	3.99 %		1.05	
marketwatch	pfe	-0.20%	$20.05	open: 20.01	-0.04	1.16m	$20.20	$19.97	$20.04	$21.45	$14.39		19.01	$159.29b	4.00%	0.20	1.05	
minyanville	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
msn-money	pfe	-0.20%	20.00	20.01	-0.04	41.01 mil	20.20	19.97	20.04	21.45	14.39	7.90 bil	18.87	158.34 bil	3.99%	0.80	1.05	
nasdaq-com	pfe	0.15%	$ 20.01		0.03	37,551,415	$ 20.20	$ 19.97	$ 20.04	$ 21.45	$ 14.39	7,901,130,000	18.88	$ 158,101,611,300	3.99 %	$0.800000	$ 1.06	
optimum	pfe	-0.20%	20.00 ( 3:55 pm edt)	20.01	-0.04	36,801,520	20.20	19.97	20.04	21.45	14.39	7.90b	18.9	158.0b	4.00	0.80	1.06	
paidcontent	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
pc-quote	pfe	-0.20%	20.0	20.01	-0.04	42,544,109	20.2	19.97	20.04	21.45	14.39	7,916,932,000	18.90566	158,338,640,000		0.2		
personal-wealth-biz	pfe	-0.20%	20.00	20.01	-0.04	41,025,760	20.20	19.97	20.04	21.28	14.00		19.01		3.79	0.76	1.054	
predictwallstreet	pfe	+0.47%	20.14		+0.10	30,837,634												
raymond-james	pfe	-0.20	20.00	20.01	-0.04	41,014,426	20.20	19.97	20.00	21.45	14.39		18.87				1.06	
renewable-energy-world	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
screamingmedia	pfe	-0.20%	$	open: 20.01	-0.04	1.16m	$20.20	$19.97	$20.04	$21.45	$14.39		19.01	$159.29b	4.00%	0.20	1.05	
scroli	pfe	-0.20%	pfe 20.00	20.01	-0.04	35,145,668	20.20	19.97	20.04	21.45	14.39		19.05				1.05	
simple-stock-quotes	pfe	-0.20%	last trade: 20.00		change: -0.040								p/e ratio: 19.01					
smartmoney	pfe	(-0.20%)	20.00	$20.01	-0.04	41,014,426	$20.20	$19.97	$20.04	$21.45	$14.39			158,338,700	3.99%	$0.20		
stocknod	pfe	-0.1996%	20.00 usd	20.01	-0.0400	41,014,426	20.20	19.97	20.04	21.28	14.39	7,901,130,426						
stockpickr	pfe	-0.15%	$20.01 -0.03 | -0.15%	19.99	-0.03	37.64m	20.20	19.97	20.04	21.45	14.39							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-0.17%	20.00		-0.04													
streetinsider-com	pfe	0.15%	20.01	$20.01	-0.03	39,004,399	$20.20	$19.97	$20.04	$21.45	$14.39		18.88				$1.06	
thecramerreport	pfe		20.04		0.00	100												
thestree	pfe	-0.15%	$20.01	19.99	-0.03	37638707	20.2	19.97	20.04	-21.45	14.39	7.901130426e9		1.59286789388e11				
tickerspy	pfe	-0.20%	$20.00	20.01	-0.04	41,010,326	20.20	19.97	20.04	21.45	14.39		18.9	158.3b	3.99%	$0.20		
tmx-quotemedia	pfe	-0.20%	20.000	20.010	-0.040	41,021,626	20.200	19.970	20.040	21.450	14.390	7,901,130,426	18.90	158,022,608,520	3.992	0.200 usd	1.06	
updown	pfe	-0.20%	$20.00	$20.01	-$0.04	41,010,326	$20.20	$19.97	$20.04	$21.45	$14.39		19.00	$158.33b				
wallstreetsurvivor	pfe	-0.20%	20.00	20.01	-0.04	41,014,426	20.20	19.97		21.45	15.10		18.90	$158b	4.00%	0.72 -	1.02	
yahoo-finance	pfe	0.20%	20.00	20.01	0.04	41,018,558	20.20	19.97	20.04	21.45	14.39		18.98	158.02b	4.00%	0.80	1.05	
ycharts-com	pfe	-0.77%	20.00		-0.15					21.45	14.39		19.05	159.86b	3.93%		1.05	
zacks	pfe	(-0.20%)			-0.04	vol.  41,003,729	20.20	19.97		21.45	14.39		8.99	158.34 b	3.99	0.80	2.23	
advfn	qgen	-1.30	18.24	18.33	-0.24	2801111	18.46	18.215										
barchart	qgen	-1.30%	18.24	18.33	-0.24	2,640,955	18.46	18.21	18.48	22.20	16.86		20.84	$4.25 b			+0.58	
barrons	qgen	1.30%	18.24	18.33	-0.24	2.779m	18.46	18.215				233.89 million		$4.27 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-1.299%	18.240	18.330	-0.240	2,801,111	18.460	18.215		22.20	16.86	233.916mil	26.824	4,266.621mil			0.680	
boston-com	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,800,011	18.46	18.21	18.48	22.20	16.86	233,893,722						
bostonmerchant	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,800,011	18.46	18.21	18.48	22.20	16.86	233,893,722						
business-insider	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,800,011	18.46	18.21	18.48	22.20	16.86	233,893,722						
chron	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
cio-com	qgen	-1.30%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722		4b				
cnn-money	qgen	-1.30%today&rsquo;s change	18.24data as of 4:00pm et	18.33	-0.24	2,778,829	18.46	18.22	18.48				42.4	$4.3b				
easystockalterts	qgen	-1.31%	18.24	18.33	-0.24	2779011	18.46	18.22	18.48	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	-1.30%	18.2400	18.3300	-0.2400	2,780,411	18.4600	18.2150	18.4800	22.2000	16.8600	232,832,000	31.86	$4.30b				
finance-abc7-com	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
financial-content	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	-1.3%	$18.24	18.33	-0.24	2,780,411	18.46	18.22	18.48	22.20	16.86	234 mil	31.5	4 bil	0.0	0.00	0.58	
finviz	qgen	-1.30%	18.24			2,780,011			18.48	-17.84%	8.19%	232.83m	31.86	4.30b			0.58	
fool	qgen	-1.30%	$18.24	$18.33	-0.24	2,780,111	$18.46	$18.22	$18.48	$22.20	$16.86		33.10	$4.26b				
foxbusiness	qgen		$18.24		-0.24	2,803,603			$18.48									
google-finance	qgen	(-1.30%)	18.24	18.33	-0.24	2.78m	18.46	18.22		22.20	16.86	232.83m	31.44	4.25b			0.58	
howthemarketworks	qgen	-1.299%	18.24	18.33	-0.24	2,779,011	18.46	18.215	18.48									
hpcwire	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
insidestocks	qgen	-1.30%	18.24	18.33	-0.24	2608428	18.46	18.22					price earnings ratio: 20.73					
investopedia	qgen	-1.41 %	$18.22	18.33	-0.26				18.48									
investorguide	qgen	-1.30%	18.24	18.71	-0.24		18.81	18.425		22.20	16.86		33.05	4.262b			0.58	
marketintellisearch	qgen	-1.19 %	$18.26	$18.33	-0.22	2759.50k	$18.46	$18.22	$18.48						%			
marketwatch	qgen	-1.30%	$18.22	open: 18.33	-0.24	19,674	$18.46	$18.22	$18.48	$22.20	$16.86		19.67	$4.27b			0.93	
minyanville	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
msn-money	qgen	-1.30%	18.24	18.33	-0.24	2.78 mil	18.46	18.22	18.48	22.20	16.86	232.83 mil	29.90	4.3 bil			0.58	
nasdaq-com	qgen	1.3%	$ 18.24	$ 18.33	0.24	2,780,411	$ 18.46	$ 18.215	$ 18.48	$ 22.20	$ 16.86	233,163,000	31.45	$ 4,252,893,120			$ 0.58	
optimum	qgen	-1.30%	18.24 ( 3:59 pm edt)	18.33	-0.24	2,766,660	18.46	18.21	18.48	22.20	16.86	233.89m		4.3b				
paidcontent	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
pc-quote	qgen	-1.30%	18.24	18.33	-0.24	2,803,603	18.46	18.215	18.48	22.20	16.86	236,757,785	30.29508	4,318,462,000				
personal-wealth-biz	qgen	-1.30%	18.24	18.33	-0.24	2,803,503	18.46	18.215	18.48	22.20	16.86		31.86			0.00	0.58	
predictwallstreet	qgen	-1.30%	18.24		-0.24	2,780,411												
raymond-james	qgen	-1.30	18.24	18.33	-0.24	2,780,411	18.46	18.22	18.24	22.20	16.86		29.90				0.61	
renewable-energy-world	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
screamingmedia	qgen	-1.30%	$	open: 18.33	-0.24	23,874	$18.46	$18.22	$18.48	$22.20	$16.86		19.67	$4.27b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-1.30%	last trade: 18.24		change: -0.240								p/e ratio: 31.86					
smartmoney	qgen	(-1.30%)	18.24	$18.33	-0.24	2,780,411	$18.46	$18.22	$18.48	$22.20	$16.86			4,318,500	0.00%	$0.00		
stocknod	qgen	-1.299%	18.24 usd	18.33	-0.2400	2,779,311	18.46	18.21	18.48	22.20	16.86	233,893,722						
stockpickr	qgen	-1.30%	$18.24 -0.24 | -1.30%	18.33	-0.24	2.78m	18.46	18.22	18.48	22.20	16.86							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	-1.35%	18.23		-0.25													
streetinsider-com	qgen	1.3%	18.24	$18.33	-0.24	2,779,011	$18.46	$18.22	$18.48	$22.20	$16.86						$0.00	
thecramerreport	qgen		18.24	18.33	-0.24	2780311	18.46	18.215										
thestree	qgen	-1.3%	$18.24	18.33	-0.24	2780111	18.46	18.22	18.48	-22.2	16.86	2.33683e8		4.47970311e9				
tickerspy	qgen	-1.30%	$18.24	18.33	-0.24	2,780,111	18.46	18.21	18.48	22.20	16.86		30.3	4.3b	0.00%	$0.00		
tmx-quotemedia	qgen	-1.30%	18.240	18.330	-0.240	2,803,603	18.460	18.215	18.480	22.200	16.860	233,683,000	31.90	4,262,377,920			0.58	
updown	qgen	-1.30%	$18.24	$18.33	-$0.24	2,778,829	$18.46	$18.22	$18.48	$22.20	$16.86	233.68b	30.91	$4.31b			0.60	
wallstreetsurvivor	qgen	-1.30%	18.24	18.33	-0.24	2,779,011	18.46	18.22		22.20	16.86		31.90	$4b			0.60	
yahoo-finance	qgen	1.30%	18.24	18.33	0.24	2,780,311	18.46	18.22	18.48	22.20	16.86		31.45	4.26b			0.58	
ycharts-com	qgen	-1.35%	18.23		-0.25					22.20	16.86		31.43	4.25b	0.00%		0.58	
zacks	qgen	(-1.30%)	18.24		-0.24	vol.  2,780,411	18.46	18.22		22.20	16.86		20.09	4.32 b	0.00	0.00	.92	
advfn	kss	1.38	55.88	54.91	0.76	5388112	56.38	54.8										
barchart	kss	+1.38%	55.88	54.91	+0.76	5,388,112	56.38	54.80	55.12	57.45	43.65		14.30	$16.23 b	1.81%	$1.00	+3.86	
barrons	kss	1.38%	55.88	54.91	+0.76	5.388m	56.38	54.80				306.00 million		$15.51 billion	1.79%	$0.25		
bloomberg	kss	1.379%	55.880	54.910	0.760	5,388,112	56.380	54.800		58.00	44.07	281.089mil	14.862	15,707.270mil	0.891	0.250 regular cash	3.760	
boston-com	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
bostonmerchant	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
business-insider	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
chron	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
cio-com	kss	+1.38%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311	14.98	16b	1.8	1		
cnn-money	kss	+1.38%	55.88	54.91	+0.76	5,382,051	56.38	54.80	55.12				15.0	$15.7b	1.79%			
easystockalterts	kss	1.38%	55.88	54.91	+0.76	5388112	56.38	54.80	55.12	58.00	44.07		14.98				3.73	
eresearch-fidelity-com	kss	1.38%	55.8800	54.9100	0.7600	5,388,112	56.3800	54.8000	55.1200	58.0000	44.0700	281,089,000	14.66	$15.49b	1.81%	$0.250000		
finance-abc7-com	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
financial-content	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
finapps-forbes-com	kss	1.4%	$55.88	54.91	0.76	5,388,112	56.38	54.80	55.12	58.00	44.07	281 mil	14.5	16 bil	1.8	1.00	3.86	
finviz	kss	1.38%	55.88			5,388,112			55.12	-2.72%	28.01%	281.09m	14.86	15.71b		1.00	3.76	
fool	kss	+1.38%	$55.88	$54.91	0.76	5,387,912	$56.38	$54.80	$55.12	$58.00	$44.07		14.80	$15.71b		1.00		
foxbusiness	kss		$55.88		+0.76	5,388,112			$55.12									
google-finance	kss	(1.38%)	55.88	54.91	+0.76	5.39m	56.38	54.80		58.00	44.07	281.09m	14.87	15.71b	1.79	0.25	3.76	
howthemarketworks	kss	1.379%	55.88	54.91	0.76	5,388,112	56.38	54.8	55.12									
hpcwire	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
insidestocks	kss	+1.38%	55.88	54.91	+0.76	5387912	56.38	54.80					price earnings ratio: 14.48					
investopedia	kss	+1.38 %	$55.88	54.91	+0.76				55.12									
investorguide	kss	+1.38%	55.88		+0.76		56.36	54.82		58.00	44.07		14.68	15.707b			3.754	
marketintellisearch	kss	1.38 %	$55.88	$54.91	0.76	5506.20k	$56.38	$54.80	$55.12			281.09m	14.66	15.49b	1.81 %		3.76	
marketwatch	kss	+1.38%	$56.06	open: 54.91	+0.76	63,873	$56.38	$54.80	$55.12	$58.00	$44.07		14.38	$15.51b	1.79%	0.25	3.89	
minyanville	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
msn-money	kss	+1.38%	55.88	54.91	+0.76	5.39 mil	56.38	54.80	55.12	58.00	44.07	281.09 mil	14.94	15.49 bil	1.81%	1.00	3.76	
nasdaq-com	kss	1.38%	$ 55.88		0.76	5,388,112	$ 56.38	$ 54.80	$ 55.12	$ 58	$ 44.07	281,089,000	14.48	$ 15,707,253,320	1.81 %	$1.000000	$ 3.86	
optimum	kss	+1.38%	55.88 ( 4:15 pm edt)	54.91	+0.76	5,388,112	56.38	54.80	55.12	58.00	44.07	281.09m	15.0	15.7b	1.79	1.00	3.73	
paidcontent	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
pc-quote	kss	1.38%	55.88	54.91	0.76	5,388,112	56.38	54.8	55.12	58.00	44.07	277,266,034	14.73797	15,493,626,000		0.25		
personal-wealth-biz	kss	+1.38%	55.88	54.91		5,388,112	56.38	54.80	55.12	58.00	44.07		14.68		0.91	0.50	3.754	
predictwallstreet	kss	+1.38%	55.88		+0.76	5,388,112												
raymond-james	kss	1.38	55.88	54.91	0.76	5,388,112	56.38	54.80	55.88	58.00	44.07		14.82				3.77	
renewable-energy-world	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
screamingmedia	kss	+1.38%	$	open: 54.91	+0.76	63,873	$56.38	$54.80	$55.12	$58.00	$44.07		14.38	$15.51b	1.79%	0.25	3.89	
scroli	kss	1.40%	kss 55.89	54.91	0.77	4,653,138	56.38	54.80	55.12	58.00	44.07		14.87				3.76	
simple-stock-quotes	kss	+1.38%	last trade: 55.88		change: 0.760								p/e ratio: 14.68					
smartmoney	kss	(1.38%)	55.88	$54.91	0.76	5,388,112	$56.38	$54.80	$55.12	$58.00	$44.07			15,493,600	1.81%	$0.25		
stocknod	kss	+1.379%	55.88 usd	54.91	+0.7600	5,388,112	56.38	54.80	55.12	58.00	44.07	281,089,311						
stockpickr	kss	1.38%	$55.88 0.76 | 1.38%	54.91	0.76	5.39m	56.38	54.80	55.12	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	1.40%	55.89		+0.77													
streetinsider-com	kss	1.38%	55.88	$54.91	+0.76	5,388,112	$56.38	$54.80	$55.12	$58.00	$44.07		14.98				$3.73	
thecramerreport	kss		55.88	54.91	+0.76	5388112	56.38	54.80										
thestree	kss	1.38%	$55.88	54.91	0.76	5388112	56.38	54.8	55.12	-58.0	44.07	2.81089311e8		1.5510508181e10				
tickerspy	kss	1.38%	$55.88	54.91	+0.76	5,388,112	56.38	54.80	55.12	58.00	44.07		14.7	15.5b	1.81%	$0.25		
tmx-quotemedia	kss	1.38%	55.880	54.910	0.760	5,388,112	56.380	54.800	55.120	58.000	44.070	281,089,311	14.80	15,707,270,699	1.814	0.250 usd	3.73	
updown	kss	1.38%	$55.88	$54.91	$0.76	5,324,239	$56.38	$54.80	$55.12	$58.00	$44.07		14.65	$15.49b				
wallstreetsurvivor	kss	1.40%	55.89	54.91	0.77	5,387,912	56.38	54.80		58.00	44.07		14.80	$15b	1.80%		3.65	
yahoo-finance	kss	1.38%	55.88	54.91	0.76	5,388,112	56.38	54.80	55.12	58.00	44.07		14.89	15.71b	1.80%	1.00	3.75	
ycharts-com	kss	+1.42%	55.90		+0.78					58.00	44.07		14.95	16.23b	1.97%		3.74	
zacks	kss	(1.38%)	55.88		0.76	vol.  5,382,251	56.38	54.80		58.00	44.07		14.28	15.49 b	1.81	1.00	3.86	
advfn	hgr	0.86	25.72	25.34	0.22	128697	26.22	25.34										
barchart	hgr	+0.86%	25.72	25.34	+0.22	128,697	26.22	25.34	25.50	28.47	13.01		18.05	$858.53 m			+0.71	
barrons	hgr	0.86%	25.72	25.34	+0.22	128,697	26.22	25.34				32.89 million		$876.62 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	0.863%	25.720	25.340	0.220	128,697	26.220	25.340		28.47	13.01	33.497mil	17.497	861.551mil			1.470	
boston-com	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
bostonmerchant	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
business-insider	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
chron	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
cio-com	hgr	+0.86%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310	36.23	862m				
cnn-money	hgr	+0.86%today&rsquo;s change	25.72data as of 4:00pm et	25.34	+0.22	128,197	26.22	25.34	25.50				36.2	$861.5m				
easystockalterts	hgr	0.87%	25.72	25.34	+0.22	128697	26.22	25.34	25.50	28.47	13.01		36.23				0.71	
eresearch-fidelity-com	hgr	0.86%	25.7200	25.3400	0.2200	128,697	26.2200	25.3400	25.5000	28.4700	13.0100	33,497,000	35.92	$854.17m				
finance-abc7-com	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
financial-content	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	0.9%	$25.72	25.34	0.22	128,697	26.22	25.34	25.50	28.47	13.01	33 mil	36.2	862 mil	0.0	0.00	0.71	
finviz	hgr	0.86%	25.72			128,697			25.50	-9.66%	97.69%	33.50m	35.92	854.25m			0.71	
fool	hgr	+0.86%	$25.72	$25.34	0.22	128,697	$26.22	$25.34	$25.50	$28.47	$13.01		36.90	$861.55m				
foxbusiness	hgr		$25.72		+0.22	128,697			$25.50									
google-finance	hgr	(0.86%)	25.72	25.34	+0.22	128,697.00	26.22	25.34		28.47	13.01	33.50m	36.10	861.55m			0.71	
howthemarketworks	hgr	0.863%	25.72	25.34	0.22	128,697	26.22	25.34	25.5									
hpcwire	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
insidestocks	hgr	+0.86%	25.72	25.34	+0.22	128697	26.22	25.34					price earnings ratio: 18.50					
investopedia	hgr	+0.86 %	$25.72	25.34	+0.22				25.50									
investorguide	hgr	+0.67%	25.67	25.79	+0.17					28.47	13.01		35.92	856.4m			0.71	
marketintellisearch	hgr	0.86 %	$25.72	$25.34	0.22	126.90k	$26.22	$25.34	$25.50			33.50m	35.92	0.85b	0.0 %		0.71	
marketwatch	hgr	+0.86%	$25.84	open: 25.34	+0.22	600	$26.22	$25.34	$25.50	$28.47	$13.01		37.13	$876.62m			0.69	
minyanville	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
msn-money	hgr	+0.86%	25.72	25.34	+0.22	128,697	26.22	25.34	25.50	28.47	13.01	33.50 mil	36.23	854.18 mil			0.71	
nasdaq-com	hgr	0.86%	$ 25.72		0.22	128,697	$ 26.22	$ 25.34	$ 25.50	$ 28.47	$ 13.01	33,497,000	36.23	$ 861,542,840			$ 0.71	
optimum	hgr	+0.86%	25.72 ( 4:15 pm edt)	25.34	+0.22	128,697	26.22	25.34	25.50	28.47	13.01	33.50m	36.2	861.6m			0.71	
paidcontent	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
pc-quote	hgr	0.86%	25.72	25.34	0.22	128,697	26.22	25.34	25.5	28.47	13.01	33,210,478	35.91549	854,174,000				
personal-wealth-biz	hgr	+0.86%	25.72	25.34		128,697	26.22	25.34	25.50	28.47	13.01		35.92			0.00	0.71	
predictwallstreet	hgr	+0.86%	25.72		+0.22	128,697												
raymond-james	hgr	0.86	25.72	25.34	0.22	128,697	26.22	25.34	25.72	28.47	13.01		35.72				0.72	
renewable-energy-world	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
screamingmedia	hgr	+0.86%	$	open: 25.34	+0.22	600	$26.22	$25.34	$25.50	$28.47	$13.01		37.13	$876.62m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+0.86%	last trade: 25.72		change: 0.220								p/e ratio: 35.92					
smartmoney	hgr	(0.86%)	25.72	$25.34	0.22	128,697	$26.22	$25.34	$25.50	$28.47	$13.01			854,200	0.00%	$0.00		
stocknod	hgr	+0.8627%	25.72 usd	25.34	+0.2200	128,697	26.22	25.34	25.50	28.47	13.01	33,497,310						
stockpickr	hgr	0.86%	$25.72 0.22 | 0.86%	25.36	0.22	128.70k	26.22	25.34	25.50	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	0.74%	25.69		+0.19													
streetinsider-com	hgr	0.86%	25.72	$25.34	+0.22	128,697	$26.22	$25.34	$25.50	$28.47	$13.01		36.23				$0.71	
thecramerreport	hgr		25.72	25.34	+0.22	128697	26.22	25.34										
thestree	hgr	0.86%	$25.72	25.36	0.22	128697	26.22	25.34	25.5	-28.47	13.01	3.349731e7		8.76624603e8				
tickerspy	hgr	0.86%	$25.72	25.34	+0.22	128,697	26.22	25.34	25.50	28.47	13.01		35.9	874.2m	0.00%	$0.00		
tmx-quotemedia	hgr	0.86%	25.720	25.340	0.220	128,697	26.220	25.340	25.500	28.470	13.010	33,497,310	35.90	861,550,813			0.71	
updown	hgr	0.86%	$25.72	$25.34	$0.22	128,197	$26.22	$25.34	$25.50	$28.47	$13.01		35.16	$854m				
wallstreetsurvivor	hgr	0.86%	25.72	25.34	0.22	128,697	26.22	25.34		28.47	13.01		35.90	$854m			0.65	
yahoo-finance	hgr	0.86%	25.72	25.34	0.22	128,697	26.22	25.34	25.50	28.47	13.01		36.23	858.02m			0.71	
ycharts-com	hgr	-1.83%	25.69		-0.48					28.47	13.01		36.18	857.53m	0.00%		0.71	
zacks	hgr	(0.86%)	25.72		0.22	vol.  128,697	26.22	25.34		28.47	13.01		17.59	854.17 m	0.00	0.00	1.45	
advfn	stba	0.06	17.91	17.87	0.01	66223	18.15	17.83										
barchart	stba	+0.06%	17.91	17.87	+0.01	72,959	18.15	17.83	17.90	23.58	16.28		16.06	$501.30 m	3.25%	$0.60	+1.25	
barrons	stba	0.06%	17.91	17.87	+0.01	55,696	18.15	17.83				27.81 million		$520.20 million	3.35%	$0.15		
bloomberg	stba	0.056%	17.910	17.870	0.010	66,223	18.150	17.830		23.91	16.64	28.056mil	15.574	502.481mil	3.350	0.150 regular cash	1.150	
boston-com	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
bostonmerchant	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
business-insider	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
chron	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
cio-com	stba	+0.06%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914	15.57	502m	3.2	0.6		
cnn-money	stba	+0.06%today&rsquo;s change	17.91data as of 4:00pm et	17.87	+0.01	66,123	18.15	17.83	17.90				15.6	$502.5m	3.35%			
easystockalterts	stba	0.06%	17.91	17.87	+0.01	66223	18.15	17.83	17.90	23.91	16.64		15.57				1.15	
eresearch-fidelity-com	stba	0.06%	17.9100	17.8700	0.0100	66,223	18.1500	17.8300	17.9000	23.9100	16.6400	28,056,000	15.57	$502.20m	3.35%	$0.150000		
finance-abc7-com	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
financial-content	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
finapps-forbes-com	stba	0.1%	$17.91	17.87	0.01	66,223	18.15	17.83	17.90	23.91	16.64	28 mil	14.3	502 mil	3.3	0.60	1.25	
finviz	stba	0.06%	17.91			66,223			17.90	-24.03%	9.99%	28.06m	15.43	502.27m		0.60	1.16	
fool	stba	+0.06%	$17.91	$17.87	0.01	66,123	$18.15	$17.83	$17.90	$23.91	$16.64		16.10	$502.48m	3.60%	0.60		
foxbusiness	stba		$17.91		+0.01	66,556			$17.90									
google-finance	stba	(0.06%)	17.91	17.87	+0.01	66,223.00	18.15	17.83		23.91	16.64	28.06m	15.46	502.48m	3.35	0.15	1.16	
howthemarketworks	stba	0.056%	17.91	17.87	0.01	66,223	18.15	17.83	17.9									
hpcwire	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
insidestocks	stba	+0.06%	17.91	17.87	+0.01	63468	18.15	17.83										
investopedia	stba	+0.06 %	$17.91	17.87	+0.01				17.90									
investorguide	stba	+0.28%	17.95	17.87	+0.05					23.91	16.64		15.43	503.6m			1.16	
marketintellisearch	stba	0.11 %	$17.92	$17.87	0.02	65.80k	$18.15	$17.83	$17.90						%			
marketwatch	stba	+0.06%	$17.91	open: 17.87	+0.01	969	$18.15	$17.83	$17.90	$23.91	$16.64		14.32	$520.20m	3.35%	0.15	1.25	
minyanville	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
msn-money	stba	+0.06%	17.91	17.87	+0.01	66,223	18.15	17.83	17.90	23.91	16.64	28.06 mil	15.44	502.2 mil	3.35%	0.60	1.16	
nasdaq-com	stba	0.06%	$ 17.91	$ 17.87	0.01	66,223	$ 18.15	$ 17.83	$ 17.90	$ 23.91	$ 16.64	28,056,000	14.33	$ 502,482,960	3.35 %	$0.600000	$ 1.25	
optimum	stba	+0.06%	17.91 ( 4:00 pm edt)	17.87	+0.01	66,123	18.15	17.83	17.90	23.91	16.64	28.06m	15.6	502.5m	3.35	0.60	1.15	
paidcontent	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
pc-quote	stba	0.06%	17.91	17.87	0.01	66,556	18.15	17.83	17.9	23.91	16.64	28,040,335	15.43103	502,202,000		0.15		
personal-wealth-biz	stba	+0.06%	17.91	17.87		66,556	18.15	17.83	17.90	23.91	16.64		15.43		3.35	0.60	1.16	
predictwallstreet	stba	+0.06%	17.91		+0.01	66,223												
raymond-james	stba	0.06	17.91	17.87	0.01	66,223	18.15	17.83	17.91	23.91	16.64		15.57				1.15	
renewable-energy-world	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
screamingmedia	stba	+0.06%	$	open: 17.87	+0.01	969	$18.15	$17.83	$17.90	$23.91	$16.64		14.32	$520.20m	3.35%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	+0.06%	last trade: 17.91		change: 0.010								p/e ratio: 15.43					
smartmoney	stba	(0.06%)	17.91	$17.87	0.01	66,223	$18.15	$17.83	$17.90	$23.91	$16.64			502,200	3.35%	$0.15		
stocknod	stba	+0.0559%	17.91 usd	17.87	+0.0100	66,223	18.15	17.83	17.90	23.91	16.64	28,055,914						
stockpickr	stba	0.06%	$17.91 0.01 | 0.06%	17.87	0.01	66.22k	18.15	17.83	17.90	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	0.06%	17.91		+0.01													
streetinsider-com	stba	0.06%	17.91	$17.87	+0.01	66,223	$18.15	$17.83	$17.90	$23.91	$16.64		15.57				$1.15	
thecramerreport	stba		17.91	17.87	+0.01	66223	18.15	17.83										
thestree	stba	0.06%	$17.91	17.87	0.01	66223	18.15	17.83	17.9	-23.91	16.64	2.8055914e7		5.18192732e8				
tickerspy	stba	0.06%	$17.91	17.87	+0.01	66,123	18.15	17.83	17.90	23.91	16.64		15.4	501.8m	3.35%	$0.15		
tmx-quotemedia	stba	0.06%	17.910	17.870	0.010	66,556	18.150	17.830	17.900	23.910	16.640	28,055,914	15.60	502,481,420	3.352	0.150 usd	1.15	
updown	stba	0.06%	$17.91	$17.87	$0.01	64,887	$18.15	$17.83	$17.90	$23.91	$16.64		15.45	$502m				
wallstreetsurvivor	stba	0.06%	17.91	17.87	0.01	66,223	18.15	17.83		23.91	16.64		15.60	$502m	3.40%	0.60 -	1.34	
yahoo-finance	stba	0.06%	17.91	17.87	0.01	66,223	18.15	17.83	17.90	23.91	16.64		15.44	502.47m	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	(0.06%)	17.91		0.01	vol.  66,223	18.15	17.83		23.91	16.64		15.56	502.20 m	3.35	0.60	1.15	
advfn	grmn	-1.17	33.04	33.33	-0.39	887674	33.54	32.9										
barchart	grmn	-1.17%	33.04	33.33	-0.39	873,150	33.54	32.90	33.43	35.55	25.49		11.87	$6.87 b	4.76%	$1.60	+3.27	
barrons	grmn	1.17%	33.04	33.33	-0.39	885,359	33.54	32.90				198.01 million		$6.52 billion		$0.4		
bloomberg	grmn	-1.167%	33.040	33.330	-0.390	887,674	33.540	32.900		36.42	26.11	208.077mil	11.758	6,874.878mil	2.422	0.400 regular cash	2.810	
boston-com	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,374	33.54	32.90	33.43	36.42	26.11	208,077,418						
bostonmerchant	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,374	33.54	32.90	33.43	36.42	26.11	208,077,418						
business-insider	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,374	33.54	32.90	33.43	36.42	26.11	208,077,418						
chron	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
cio-com	grmn	-1.17%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-1.17%	33.04	33.33	-0.39	885,659	33.54	32.90	33.43				17.2	$6.9b	4.84%			
easystockalterts	grmn	-1.17%	33.04	33.33	-0.39	887135	33.54	32.90	33.43	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-1.17%	33.0400	33.3300	-0.3900	887,435	33.5400	32.9000	33.4300	36.4200	26.1100	194,016,000	10.25	$6.49b	3.59%	$0.400000		
finance-abc7-com	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
financial-content	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-1.2%	$33.04	33.33	-0.39	887,435	33.54	32.90	33.43	36.42	26.11	194 mil	10.1	6 bil	2.4	0.80	3.27	
finviz	grmn	-1.17%	33.04			887,335			33.43	-7.07%	29.62%	194.02m	10.35	6.49b		1.60	3.23	
fool	grmn	-1.26%	$33.01	$33.33	-0.42	782,515	$33.54	$32.90	$33.43	$36.42	$26.11		10.20	$6.87b	2.30%	2.00		
foxbusiness	grmn		$33.04		-0.39	919,474			$33.43									
google-finance	grmn	(-1.17%)	33.04	33.33	-0.39	887,435.00	33.54	32.90		36.42	26.11	194.01m	10.22	6.41b	4.84	0.40	3.23	
howthemarketworks	grmn	-1.167%	33.04	33.33	-0.39	887,135	33.54	32.9	33.43									
hpcwire	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
insidestocks	grmn	-1.17%	33.04	33.33	-0.39	821344	33.54	32.90					price earnings ratio: 11.76					
investopedia	grmn	-1.17 %	$33.04	33.33	-0.39				33.43									
investorguide	grmn	-1.20%	33.03		-0.40			32.90		36.42	26.11		10.24	6.408b			3.265	
marketintellisearch	grmn	-1.35 %	$32.98	$33.33	-0.45	873.30k	$33.54	$32.90	$33.43			194.02m	10.35	6.49b	4.79 %		3.23	
marketwatch	grmn	-1.17%	$33.09	open: 33.33	-0.39	20,966	$33.54	$32.90	$33.43	$36.42	$26.11		10.01	$6.52b		0.40	3.30	
minyanville	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
msn-money	grmn	-1.17%	33.04	33.33	-0.39	887,435	33.54	32.90	33.43	36.42	26.11	194.02 mil	10.17	6.49 bil	4.79%	1.60	3.23	
nasdaq-com	grmn	1.17%	$ 33.04	$ 33.33	0.39	887,435	$ 33.54	$ 32.90	$ 33.43	$ 36.42	$ 26.11	208,077,000	10.1	$ 6,874,864,080	4.49 %	$1.501000	$ 3.27	
optimum	grmn	-1.17%	33.04 ( 4:00 pm edt)	33.33	-0.39	887,135	33.54	32.90	33.43	36.42	26.11	208.08m		6.9b				
paidcontent	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
pc-quote	grmn	-1.17%	33.04	33.33	-0.39	937,674	33.54	32.9	33.43	36.42	26.11	196,306,144	10.28615	6,485,955,000		0.4		
personal-wealth-biz	grmn	-1.17%	33.04	33.33	-0.39	919,374	33.46	32.90	33.43	36.42	26.11		10.24		2.39	0.80	3.265	
predictwallstreet	grmn	-1.17%	33.04		-0.39	887,435												
raymond-james	grmn	-1.17	33.04	33.33	-0.39	887,435	33.54	32.90	33.04	36.42	26.11		10.07				3.28	
renewable-energy-world	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
screamingmedia	grmn	-1.17%	$	open: 33.33	-0.39	20,966	$33.54	$32.90	$33.43	$36.42	$26.11		10.01	$6.52b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-1.17%	last trade: 33.04		change: -0.390								p/e ratio: 10.24					
smartmoney	grmn	(-1.17%)	33.04	$33.33	-0.39	887,435	$33.54	$32.90	$33.43	$36.42	$26.11			6,956,000	4.79%	$0.40		
stocknod	grmn	-1.167%	33.04 usd	33.33	-0.3900	887,135	33.54	32.90	33.43	36.42	26.11	208,077,418						
stockpickr	grmn	-1.17%	$33.04 -0.39 | -1.17%	33.33	-0.39	885.66k	33.54	32.90	33.43	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-1.17%	33.04		-0.39													
streetinsider-com	grmn	1.17%	33.04	$33.33	-0.39	887,135	$33.54	$32.90	$33.43	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.04	33.33	-0.39	887335	33.46	32.90										
thestree	grmn	-1.17%	$33.04	33.33	-0.39	885659	33.54	32.9	33.43	-36.42	26.11	2.08077418e8		6.991401245e9				
tickerspy	grmn	-1.17%	$33.04	33.33	-0.39	887,435	33.54	32.90	33.43	36.42	26.11		10.3	6.9b	5.98%	$0.40		
tmx-quotemedia	grmn	-1.17%	33.040	33.330	-0.390	919,474	33.540	32.900	33.430	36.420	26.110	208,077,418	10.20	6,874,877,891	1.197	0.400 usd	3.27	
updown	grmn	-1.17%	$33.04	$33.33	-$0.39	885,359	$33.54	$32.90	$33.43	$36.42	$26.11		10.17	$6.95b				
wallstreetsurvivor	grmn	-1.17%	33.04	33.33	-0.39	887,135	33.54	32.90		36.42	26.11		10.20	$7b	4.80%	1.50 -	2.95	
yahoo-finance	grmn	1.17%	33.04	33.33	0.39	887,335	33.54	32.90	33.43	36.42	26.11		10.12	6.41b	4.80%	1.60	3.27	
ycharts-com	grmn	-1.76%	32.98		-0.59					36.42	26.11		10.15	6.86b	9.87%		3.25	
zacks	grmn	(-1.17%)	33.04		-0.39	vol.  887,435	33.54	32.90		36.42	26.11		11.81	6.49 b	4.79	1.60	2.83	
advfn	dmrc	0.10	38.14	38.2	0.04	90791	39.44	37.881										
barchart	dmrc	+0.10%	38.14	38.20	+0.04	92,067	39.44	37.88	38.10	39.44	18.07		290.15	$266.22 m			+0.13	
barrons	dmrc	0.10%	38.14	38.20	+0.04	90,791	39.44	37.881				7.62 million		$263.06 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	0.105%	38.140	38.200	0.040	90,791	39.440	37.881		39.44	18.07	6.964mil	293.385	265.605mil			0.130	
boston-com	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
bostonmerchant	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
business-insider	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
chron	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
cio-com	dmrc	+0.10%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950	272.43	266m				
cnn-money	dmrc	+0.10%today&rsquo;s change	38.14data as of 4:00pm et	38.25	+0.04	90,791	39.44	37.88	38.10				272.4	$265.6m				
easystockalterts	dmrc	0.10%	38.14	38.20	+0.04	90791	39.44	37.88	38.10	38.39	18.07		272.43				0.14	
eresearch-fidelity-com	dmrc	0.10%	38.1400	38.2000	0.0400	90,791	39.4400	37.8810	38.1000	38.3900	18.0700	6,964,000	293.08	$265.33m				
finance-abc7-com	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,691	39.44	37.88	38.10	38.39	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,691	39.44	37.88	38.10	38.39	18.07	6,963,950						
financial-content	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,691	39.44	37.88	38.10	38.39	18.07	6,963,950						
finapps-forbes-com	dmrc	0.1%	$38.14	38.20	0.04	90,791	39.44	37.88	38.10	38.39	18.07	7 mil	293.4	266 mil	0.0	0.00	0.13	
finviz	dmrc	0.10%	38.14			90,791			38.10	-0.65%	111.07%	6.96m	272.14	265.18m			0.14	
fool	dmrc	+0.10%	$38.14	$38.20	0.04	90,791	$39.44	$37.88	$38.10	$38.39	$18.07		270.10	$265.61m				
foxbusiness	dmrc		$38.14		+0.04	90,791			$38.10									
google-finance	dmrc	(0.10%)	38.14	38.20	+0.04	90,791.00	39.44	37.88		39.44	18.07	6.96m	265.84	265.61m			0.14	
howthemarketworks	dmrc	0.105%	38.14	38.2	0.04	90,691	39.44	37.881	38.1									
hpcwire	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
insidestocks	dmrc	+0.10%	38.14	38.20	+0.04	90791	39.44	37.88										
investopedia	dmrc	+0.10 %	$38.14	38.20	+0.04				38.10									
investorguide	dmrc	+0.10%	38.14	38.17	+0.04		39.44	37.881		33.84	17.43		220.23	255.2m			0.173	
marketintellisearch	dmrc	0.1 %	$38.14	$38.17	0.04	89.10k	$39.44	$37.88	$38.10			6.96m	272.14	0.27b	0.0 %		0.14	
marketwatch	dmrc	+0.10%	$38.14	open: 38.20	+0.04	90,791	$39.44	$37.88	$38.10	$39.44	$18.07		214.27	$263.06m			0.18	
minyanville	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,691	39.44	37.88	38.10	38.39	18.07	6,963,950						
msn-money	dmrc	+0.10%	38.14	38.20	+0.04	90,791	39.44	37.88	38.10	38.39	18.07	6.96 mil	238.38	265.33 mil			0.14	
nasdaq-com	dmrc	0.1%	$ 38.14	$ 38.20	0.04	90,791	$ 39.44	$ 37.881	$ 38.10	$ 38.39	$ 18.07	6,964,000	293.38	$ 265,606,960			$ 0.13	
optimum	dmrc	+0.10%	38.14 ( 4:00 pm edt)	38.20	+0.04	90,691	39.44	37.88	38.10	38.39	18.07	6.96m	272.4	265.6m			0.14	
paidcontent	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,691	39.44	37.88	38.10	38.39	18.07	6,963,950						
pc-quote	dmrc	0.11%	38.14	38.2	0.04	90,791	39.44	37.881	38.1	38.39	18.07	6,956,696	238.125	265,328,000				
personal-wealth-biz	dmrc	+0.10%	38.14	38.17		90,791	39.44	37.881	38.10	33.84	17.43		220.23			0.00	0.173	
predictwallstreet	dmrc	+0.11%	38.14		+0.04	90,791												
raymond-james	dmrc	0.10	38.14	38.20	0.04	90,791	39.44	37.88	38.14	38.39	18.07		211.89				0.18	
renewable-energy-world	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
screamingmedia	dmrc	+0.10%	$	open: 38.20	+0.04	90,791	$39.44	$37.88	$38.10	$39.44	$18.07		214.27	$263.06m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+0.10%	last trade: 38.14		change: 0.040								p/e ratio: 220.23					
smartmoney	dmrc	(0.10%)	38.14	$38.20	0.04	90,791	$39.44	$37.88	$38.10	$38.39	$18.07			265,300	0.00%	$0.00		
stocknod	dmrc	+0.1050%	38.14 usd	38.20	+0.0400	90,791	39.44	37.88	38.10	38.39	18.07	6,963,950						
stockpickr	dmrc	0.10%	$38.14 0.04 | 0.10%	38.20	0.04	90.79k	39.44	37.88	38.10	38.39	18.07							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	0.08%	38.13		+0.03													
streetinsider-com	dmrc	0.10%	38.14	$38.20	+0.04	90,791	$39.44	$37.88	$38.10	$38.39	$18.07		272.43				$0.14	
thecramerreport	dmrc		38.14	38.17	+0.04	90791	39.44	37.881										
thestree	dmrc	0.1%	$38.14	38.2	0.04	90791	39.44	37.88	38.1	-38.39	18.07	6963950.0		2.6330695e8				
tickerspy	dmrc	0.10%	$38.14	38.20	+0.04	90,791	39.44	37.88	38.10	38.39	18.07		238.1	265.3m	0.00%	$0.00		
tmx-quotemedia	dmrc	0.10%	38.140	38.200	0.040	90,791	39.440	37.881	38.100	38.390	18.070	6,963,950	272.10	265,605,053			0.14	
updown	dmrc	0.10%	$38.14	$38.20	$0.04	90,791	$39.44	$37.88	$38.10	$38.39	$18.07		201.39	$265m				
wallstreetsurvivor	dmrc	0.10%	38.14	38.20	0.04	90,691	39.44	37.88		38.39	18.97		272.10	$265m			0.55	
yahoo-finance	dmrc	0.10%	38.14	38.17	0.04	90,791	39.44	37.88	38.10	39.44	18.07		220.46	255.23m			0.17	
ycharts-com	dmrc	+0.08%	38.13		+0.03					38.35	18.07		238.31	266.15m	0.00%		0.16	
zacks	dmrc	(0.10%)	38.14		0.04	vol.  90,791	39.44	37.88		39.44	18.07		293.08	265.33 m	0.00	0.00	.13	
advfn	cvx	-0.02	104.39	103.99	-0.02	8689505	105.95	103.99										
barchart	cvx	-0.02%	104.39	103.99	-0.02	6,796,197	105.95	103.99	104.41	109.10	68.66		10.40	$209.56 b	2.95%	$3.12	+10.30	
barrons	cvx	0.02%	104.39	103.99	-0.02	8.688m	105.95	103.99				2.01 billion		$214.27 billion	2.99%	$0.78		
bloomberg	cvx	-0.019%	104.390	103.990	-0.020	8,598,494	105.950	103.990		109.94	70.96	2,010.270mil	10.279	210,153.600mil	2.792	0.780 regular cash	10.170	
boston-com	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
bostonmerchant	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
business-insider	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
chron	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
cio-com	cvx	-0.02%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141	10.13	210b	2.9	3.12		
cnn-money	cvx	-0.02%	104.39	103.99	-0.02	8,660,498	105.95	103.99	104.41				10.1	$209.9b	2.99%			
easystockalterts	cvx	-0.05%	104.36	103.99	-0.05	8089685	105.95	103.99	104.41	109.94	70.96		10.13				10.30	
eresearch-fidelity-com	cvx	-0.02%	104.3900	103.9900	-0.0200	8,689,505	105.9500	103.9900	104.4100	109.9400	70.9600	2,010,241,000	10.14	$209.89b	2.99%	$0.780000		
finance-abc7-com	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
finance-abc7chicago-com	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
financial-content	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
finapps-forbes-com	cvx	-0.0%	$104.39	103.99	-0.02	8,689,705	105.95	103.99	104.41	109.94	70.96	2.01 bil	10.1	210 bil	3.0	3.12	10.30	
finviz	cvx	0.02%	104.43			7,848,410			104.41	-4.28%	52.10%	2.01b	10.14	209.89b		3.12	10.30	
fool	cvx	+0.42%	$104.85	$103.99	0.44	7,191,999	$105.95	$103.99	$104.41	$109.94	$70.96		10.20	$210.78b	3.70%	3.12		
foxbusiness	cvx		$104.39		-0.02	8,689,505			$104.41									
google-finance	cvx	(-0.02%)	104.39	103.99	-0.02	8.69m	105.95	103.99		109.94	70.96	2.01b	10.13	209.56b	2.99	0.78	10.30	
howthemarketworks	cvx	-0.019%	104.39	103.99	-0.02	8,688,905	105.95	103.99	104.41									
hpcwire	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
insidestocks	cvx	+0.09%	104.50	103.99	+0.09	5740292	105.95	103.99					price earnings ratio: 10.15					
investopedia	cvx	+0.05 %	$104.46	103.99	+0.05				104.41									
investorguide	cvx	-0.05%	104.36	103.99	-0.05		104.82	103.99		109.94	70.96		10.28	209.8b			10.30	
marketintellisearch	cvx	-0.02 %	$104.39	$103.99	-0.02	8606.30k	$105.95	$103.99	$104.41			2010.24m	10.14	209.89b	2.99 %		10.30	
marketwatch	cvx	-0.02%	$104.41	open: 103.99	-0.02	251,953	$105.95	$103.99	$104.41	$109.94	$70.96		10.14	$212.86b	2.99%	0.78	10.30	
minyanville	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
msn-money	cvx	-0.02%	104.39	103.99	-0.02	8.69 mil	105.95	103.99	104.41	109.94	70.96	2.01 bil	10.13	209.89 bil	2.99%	3.12	10.30	
nasdaq-com	cvx	0.12%	$ 104.54		0.13	7,624,251	$ 105.95	$ 103.99	$ 104.41	$ 109.94	$ 70.96	2,010,270,000	10.15	$ 210,153,625,800	2.99 %	$3.120000	$ 10.30	
optimum	cvx	+0.05%	104.46 ( 3:55 pm edt)	103.99	+0.05	7,610,207	105.95	103.99	104.41	109.94	70.96	2.01b	10.1	210.0b	2.99	3.12	10.30	
paidcontent	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
pc-quote	cvx	-0.02%	104.39	103.99	-0.02	9,133,805	105.95	103.99	104.41	109.94	70.96	2,010,626,209	10.13689	209,889,270,000		0.78		
personal-wealth-biz	cvx	-0.02%	104.39	103.99	-0.02	8,673,416	105.95	103.99	104.41	109.94	70.96		10.14		2.82	2.94	10.30	
predictwallstreet	cvx	+1.09%	105.55		+1.14	6,184,371												
raymond-james	cvx	-0.02	104.39	103.99	-0.02	8,689,505	105.95	103.99	104.39	109.94	70.96		10.08				10.36	
renewable-energy-world	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
screamingmedia	cvx	-0.02%	$	open: 103.99	-0.02	251,953	$105.95	$103.99	$104.41	$109.94	$70.96		10.14	$212.86b	2.99%	0.78	10.30	
scroli	cvx	-0.02%	cvx 104.39	103.99	-0.02	7,408,201	105.95	103.99	104.41	109.94	70.96		10.13				10.30	
simple-stock-quotes	cvx	-0.02%	last trade: 104.39		change: -0.020								p/e ratio: 10.14					
smartmoney	cvx	(-0.02%)	104.39	$103.99	-0.02	8,689,505	$105.95	$103.99	$104.41	$109.94	$70.96			209,892,300	2.99%	$0.78		
stocknod	cvx	-0.0192%	104.39 usd	103.99	-0.0200	8,688,905	105.95	103.99	104.41	109.94	70.96	2,010,270,141						
stockpickr	cvx	0.09%	$104.50 0.09 | 0.09%	104.11	0.09	7.67m	105.95	103.99	104.41	109.94	70.96							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	0.01%	104.42		+0.01													
streetinsider-com	cvx	0.05%	104.36	$103.99	-0.05	8,089,685	$105.95	$103.99	$104.41	$109.94	$70.96		10.13				$10.30	
thecramerreport	cvx		104.39	103.99	-0.02	8673416	105.95	103.99										
thestree	cvx	0.09%	$104.5	104.11	0.09	7671225	105.95	103.99	104.41	-109.94	70.96	2.010270141e9		2.1286750523e11				
tickerspy	cvx	0.13%	$104.55	103.99	+0.14	7,624,351	105.95	103.99	104.41	109.94	70.96		10.1	209.8b	2.99%	$0.78		
tmx-quotemedia	cvx	-0.02%	104.390	103.990	-0.020	8,689,505	105.950	103.990	104.410	109.940	70.960	2,010,270,141	10.10	209,852,100,019	2.988	0.780 usd	10.30	
updown	cvx	-0.02%	$104.39	$103.99	-$0.02	8,688,332	$105.95	$103.99	$104.41	$109.94	$70.96		10.08	$209.89b				
wallstreetsurvivor	cvx	-0.02%	104.39	103.99	-0.02	8,688,905	105.95	103.99		109.94	72.57		10.10	$210b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	0.02%	104.39	103.99	0.02	8,673,416	105.95	103.99	104.41	109.94	70.96		10.13	209.85b	2.90%	3.12	10.30	
ycharts-com	cvx	+0.01%	104.42		+0.01					109.94	70.96		10.14	209.62b	2.90%		10.30	
zacks	cvx	(-0.02%)	104.39		-0.02	vol.  8,659,925	105.95	103.99		109.94	70.05		10.26	209.89 b	2.99	3.12	10.18	
advfn	mlhr	-0.51	27.43	27.5	-0.14	217036	27.88	27.41										
barchart	mlhr	-0.51%	27.43	27.50	-0.14	217,212	27.88	27.41	27.57	28.94	16.19		25.68	$1.57 b	0.31%	$0.09	+1.07	
barrons	mlhr	0.51%	27.43	27.50	-0.14	217,036	27.88	27.41				57.68 million		$1.65 billion	0.32%	$0.02		
bloomberg	mlhr	-0.508%	27.430	27.500	-0.140	217,036	27.880	27.410		28.94	16.23	57.290mil	24.936	1,571.475mil	0.321	0.022 regular cash	1.100	
boston-com	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
business-insider	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
chron	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
cio-com	mlhr	-0.51%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375	25.88	2b	0.3	0.09		
cnn-money	mlhr	-0.51%	27.43	27.50	-0.14	217,036	27.88	27.41	27.57				25.9	$1.6b	0.32%			
easystockalterts	mlhr	-0.51%	27.43	27.50	-0.14	217036	27.88	27.41	27.57	28.94	16.23		25.88				1.06	
eresearch-fidelity-com	mlhr	-0.51%	27.4300	27.5000	-0.1400	217,036	27.8800	27.4100	27.5700	28.9400	16.2300	58,049,000	25.77	$1.60b	0.32%	$0.022000		
finance-abc7-com	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
financial-content	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	-0.5%	$27.43	27.50	-0.14	217,036	27.88	27.41	27.57	28.94	16.23	58 mil	25.6	2 bil	0.3	0.09	1.07	
finviz	mlhr	-0.51%	27.43			217,036			27.57	-5.22%	69.51%	58.05m	25.88	1.59b		0.09	1.06	
fool	mlhr	-0.51%	$27.43	$27.50	-0.14	217,036	$27.88	$27.41	$27.57	$28.94	$16.23		26.90	$1.57b	0.50%	0.09		
foxbusiness	mlhr		$27.43		-0.14	217,036			$27.57									
google-finance	mlhr	(-0.51%)	27.43	27.50	-0.14	217,036.00	27.88	27.41		28.94	16.23	57.29m	25.76	1.57b	0.32	0.02	1.06	
howthemarketworks	mlhr	-0.508%	27.43	27.5	-0.14	217,036	27.88	27.41	27.57									
hpcwire	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
insidestocks	mlhr	-0.51%	27.43	27.50	-0.14	217000	27.88	27.41					price earnings ratio: 24.71					
investopedia	mlhr	-0.51 %	$27.43	27.50	-0.14				27.57									
investorguide	mlhr	-0.51%	27.43		-0.14		27.88	27.41		28.14	16.23		25.94	1.574b			1.063	
marketintellisearch	mlhr	-0.51 %	$27.43	$27.50	-0.14	211.50k	$27.88	$27.41	$27.57			58.05m	26.01	1.60b	0.32 %		1.06	
marketwatch	mlhr	-0.51%	$27.43	open: 27.50	-0.14	2,568	$27.88	$27.41	$27.57	$28.94	$16.23		24.48	$1.65b	0.32%	0.02	1.12	
minyanville	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
msn-money	mlhr	-0.51%	27.43	27.50	-0.14	217,036	27.88	27.41	27.57	28.94	16.23	58.05 mil	25.17	1.6 bil	0.32%	0.09	1.07	
nasdaq-com	mlhr	0.51%	$ 27.43	$ 27.50	0.14	217,036	$ 27.88	$ 27.41	$ 27.57	$ 28.94	$ 16.23	57,290,000	25.64	$ 1,571,464,700	0.32 %	$0.088000	$ 1.07	
optimum	mlhr	-0.51%	27.43 ( 5:20 pm edt)	27.50	-0.14	217,036	27.88	27.41	27.57	28.94	16.23	57.29m	25.9	1.6b	0.32	0.09	1.06	
paidcontent	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
pc-quote	mlhr	-0.51%	27.43	27.5	-0.14	217,036	27.88	27.41	27.57	28.94	16.23	58,345,275	25.29358	1,600,411,000		0.022		
personal-wealth-biz	mlhr	-0.51%	27.43	27.50	-0.14	217,036	27.88	27.41	27.57	28.14	16.23		25.94		0.32	0.088	1.063	
predictwallstreet	mlhr	-0.51%	27.43		-0.14	217,036												
raymond-james	mlhr	-0.51	27.43	27.50	-0.14	217,036	27.88	27.41	27.43	28.94	16.23		22.12				1.24	
renewable-energy-world	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
screamingmedia	mlhr	-0.51%	$	open: 27.50	-0.14	2,568	$27.88	$27.41	$27.57	$28.94	$16.23		24.48	$1.65b	0.32%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-0.51%	last trade: 27.43		change: -0.140								p/e ratio: 25.94					
smartmoney	mlhr	(-0.51%)	27.43	$27.50	-0.14	217,036	$27.88	$27.41	$27.57	$28.94	$16.23			1,579,500	0.33%	$0.02		
stocknod	mlhr	-0.5078%	27.43 usd	27.50	-0.1400	217,036	27.88	27.41	27.57	28.94	16.23	57,290,375						
stockpickr	mlhr	-0.51%	$27.43 -0.14 | -0.51%	27.50	-0.14	217.04k	27.88	27.41	27.57	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-0.51%	27.43		-0.14													
streetinsider-com	mlhr	0.51%	27.43	$27.50	-0.14	217,036	$27.88	$27.41	$27.57	$28.94	$16.23		25.88				$1.06	
thecramerreport	mlhr		27.43	27.50	-0.14	217036	27.88	27.41										
thestree	mlhr	-0.51%	$27.43	27.5	-0.14	217036	27.88	27.41	27.57	-28.94	16.23	5.7290375e7		1.633348591e9				
tickerspy	mlhr	-0.51%	$27.43	27.50	-0.14	217,036	27.88	27.41	27.57	28.94	16.23		25.3	1.5b	0.32%	$0.02		
tmx-quotemedia	mlhr	-0.51%	27.430	27.500	-0.140	217,036	27.880	27.410	27.570	28.940	16.230	57,290,375	26.00	1,571,474,986	0.321	0.022 usd	1.06	
updown	mlhr	-0.51%	$27.43	$27.50	-$0.14	213,720	$27.88	$27.41	$27.57	$28.94	$16.23		22.23	$1.57b				
wallstreetsurvivor	mlhr	-0.51%	27.43	27.50	-0.14	217,036	27.88	27.41		28.94	16.23		26.00	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	0.51%	27.43	27.50	0.14	217,036	27.88	27.41	27.57	28.94	16.23		25.80	1.57b	0.30%	0.09	1.06	
ycharts-com	mlhr	-0.51%	27.43		-0.14					28.80	16.23			1.57b	0.30%			
zacks	mlhr	(-0.51%)	27.43		-0.14	vol.  217,036	27.88	27.41		28.94	16.23		24.84	1.58 b	0.32	0.09	1.11	
advfn	cnsl	0.05	19.81	19.85	0.01	273104	20.0	19.76										
barchart	cnsl	+0.05%	19.81	19.85	+0.01	276,181	20.00	19.76	19.80	20.02	15.51		20.16	$589.55 m	7.76%	$1.55	+1.12	
barrons	cnsl	0.05%	19.81	19.85	+0.01	273,104	20.00	19.76				29.49 million		$597.62 million	7.82%	$0.39		
bloomberg	cnsl	0.051%	19.810	19.850	0.010	273,104	20.000	19.760		20.02	16.50	29.941mil	16.932	593.130mil	7.822	0.387 regular cash	1.170	
boston-com	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
bostonmerchant	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
business-insider	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
chron	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
cio-com	cnsl	+0.05%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939	17.69	593m	7.8	1.55		
cnn-money	cnsl	+0.05%	19.81	19.85	+0.01	273,104	20.00	19.76	19.80				17.7	$593.1m	7.82%			
easystockalterts	cnsl	0.05%	19.81	19.85	+0.01	273104	20.00	19.76	19.80	20.02	16.50		17.69				1.12	
eresearch-fidelity-com	cnsl	0.05%	19.8100	19.8500	0.0100	273,104	20.0000	19.7600	19.8000	20.0200	16.5000	29,941,000	17.68	$592.83m	7.83%	$0.387380		
finance-abc7-com	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
financial-content	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	0.1%	$19.81	19.85	0.01	273,104	20.00	19.76	19.80	20.02	16.50	30 mil	17.7	593 mil	7.8	1.55	1.12	
finviz	cnsl	0.05%	19.81			273,104			19.80	-1.05%	27.73%	29.94m	18.00	592.81m		1.55	1.10	
fool	cnsl	+0.05%	$19.81	$19.85	0.01	273,104	$20.00	$19.76	$19.80	$20.02	$16.50		17.80	$593.13m	9.10%	1.55		
foxbusiness	cnsl		$19.81		+0.01	273,104			$19.80									
google-finance	cnsl	(0.05%)	19.81	19.85	+0.01	273,104.00	20.00	19.76		20.02	16.50	29.94m	17.98	593.13m	7.82	0.39	1.10	
howthemarketworks	cnsl	0.051%	19.81	19.85	0.01	272,820	20	19.76	19.8									
hpcwire	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
insidestocks	cnsl	+0.05%	19.81	19.85	+0.01	273104	20.00	19.76					price earnings ratio: 20.42					
investopedia	cnsl	+0.05 %	$19.81	19.85	+0.01				19.80									
investorguide	cnsl	+0.05%	19.81	19.85	+0.01		20.00	19.76		19.50	16.50		17.84	593.1m			1.11	
marketintellisearch	cnsl	0.05 %	$19.81	$19.85	0.01	270.10k	$20.00	$19.76	$19.80			29.94m	18.00	0.59b	7.83 %		1.10	
marketwatch	cnsl	+0.05%	$19.81	open: 19.85	+0.01	606	$20.00	$19.76	$19.80	$20.02	$16.50		17.58	$597.62m	7.82%	0.39	1.13	
minyanville	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
msn-money	cnsl	+0.05%	19.81	19.85	+0.01	273,104	20.00	19.76	19.80	20.02	16.50	29.94 mil	17.85	592.83 mil	7.83%	1.55	1.10	
nasdaq-com	cnsl	0.05%	$ 19.81	$ 19.85	0.01	273,104	$ 20	$ 19.76	$ 19.80	$ 20.02	$ 16.50	29,941,000	17.69	$ 593,131,210	7.83 %	$1.549520	$ 1.12	
optimum	cnsl	+0.05%	19.81 ( 4:30 pm edt)	19.85	+0.01	273,104	20.00	19.76	19.80	20.02	16.50	29.94m	17.7	593.1m	7.82	1.55	1.12	
paidcontent	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
pc-quote	cnsl	0.05%	19.81	19.85	0.01	273,104	20.0	19.76	19.8	20.02	16.50	29,925,886	17.83784	592,832,000		0.38738		
personal-wealth-biz	cnsl	+0.05%	19.81	19.85		273,104	20.00	19.76	19.80	19.50	16.50		17.84		7.82	1.548	1.11	
predictwallstreet	cnsl	+0.05%	19.81		+0.01	273,104												
raymond-james	cnsl	0.05	19.81	19.85	0.01	273,104	20.00	19.76	19.81	20.02	16.50		17.69				1.12	
renewable-energy-world	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
screamingmedia	cnsl	+0.05%	$	open: 19.85	+0.01	606	$20.00	$19.76	$19.80	$20.02	$16.50		17.58	$597.62m	7.82%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+0.05%	last trade: 19.81		change: 0.010								p/e ratio: 17.84					
smartmoney	cnsl	(0.05%)	19.81	$19.85	0.01	273,104	$20.00	$19.76	$19.80	$20.02	$16.50			592,800	7.83%	$0.39		
stocknod	cnsl	+0.0505%	19.81 usd	19.85	+0.0100	273,104	20.00	19.76	19.80	20.02	16.50	29,940,939						
stockpickr	cnsl	0.05%	$19.81 0.01 | 0.05%	19.85	0.01	273.10k	20.00	19.76	19.80	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	0.05%	19.81		+0.01													
streetinsider-com	cnsl	0.05%	19.81	$19.85	+0.01	273,104	$20.00	$19.76	$19.80	$20.02	$16.50		17.69				$1.12	
thecramerreport	cnsl		19.81	19.85	+0.01	273104	20.00	19.76										
thestree	cnsl	0.05%	$19.81	19.85	0.01	273104	20.0	19.76	19.8	-20.02	16.5	2.9940939e7		5.97621142e8				
tickerspy	cnsl	0.05%	$19.81	19.85	+0.01	273,104	20.00	19.76	19.80	20.02	16.50		17.8	592.8m	7.83%	$0.39		
tmx-quotemedia	cnsl	0.05%	19.810	19.850	0.010	273,104	20.000	19.760	19.800	20.020	16.500	29,940,939	17.70	593,130,002	7.826	0.387 usd	1.12	
updown	cnsl	0.05%	$19.81	$19.85	$0.01	272,498	$20.00	$19.76	$19.80	$20.02	$16.50		17.69	$593m				
wallstreetsurvivor	cnsl	0.05%	19.81	19.85	0.01	272,820	20.00	19.76		20.02	16.50		17.70	$593m	7.80%	1.55 -	1.09	
yahoo-finance	cnsl	0.05%	19.81	19.85	0.01	273,104	20.00	19.76	19.80	20.02	16.50		17.85	593.11m	7.80%	1.55	1.11	
ycharts-com	cnsl	-0.75%	19.81		-0.15					19.98	16.50		17.85	589.55m	8.26%		1.11	
zacks	cnsl	(0.05%)	19.81		0.01	vol.  273,104		19.76		20.02	16.50		20	592.83 m	7.83	1.55	.99	
advfn	hele	-3.04	33.46	34.28	-1.05	311071	34.28	33.16										
barchart	hele	-3.04%	33.46	34.28	-1.05	311,071	34.28	33.16	34.51	36.75	22.06		10.93	$1.03 b			+2.38	
barrons	hele	3.04%	33.46	34.28	-1.05	311,071	34.28	33.16				31.36 million		$1.08 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	-3.043%	33.460	34.280	-1.050	311,071	34.280	33.160		36.75	22.06	30.900mil	10.489	1,033.931mil			3.190	
boston-com	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
bostonmerchant	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
business-insider	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
chron	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
cio-com	hele	-3.04%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000		1b				
cnn-money	hele	-3.04%	33.46	34.28	-1.05	311,071	34.28	33.16	34.51				22.5	$1.0b				
easystockalterts	hele	-3.06%	33.46	34.28	-1.05	311071	34.28	33.16	34.51	36.75	22.06						0.00	
eresearch-fidelity-com	hele	-3.04%	33.4600	34.2800	-1.0500	311,071	34.2800	33.1600	34.5100	36.7500	22.0600	30,899,000	10.92	$1.07b				
finance-abc7-com	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
financial-content	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
finapps-forbes-com	hele	-3.0%	$33.46	34.28	-1.05	311,071	34.28	33.16	34.51	36.75	22.06	31 mil	10.6	1 bil	0.0	0.00	3.16	
finviz	hele	-3.04%	33.46			311,071			34.51	-8.95%	51.68%	30.90m	10.56	1.03b			3.17	
fool	hele	-3.04%	$33.46	$34.28	-1.05	311,071	$34.28	$33.16	$34.51	$36.75	$22.06		11.70	$1.03b				
foxbusiness	hele		$33.46		-1.05	311,071			$34.51									
google-finance	hele	(-3.04%)	33.46	34.28	-1.05	311,071.00	34.28	33.16		36.75	22.06	30.90m	10.57	1.03b			3.17	
howthemarketworks	hele	-3.043%	33.46	34.28	-1.05	311,071	34.28	33.16	34.51									
hpcwire	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
insidestocks	hele	-3.04%	33.46	34.28	-1.05	311071	34.28	33.16					price earnings ratio: 10.59					
investopedia	hele	-3.04 %	$33.46	34.28	-1.05				34.51									
investorguide	hele	-3.04%	33.46		-1.05		34.28	33.16		33.63	21.00		11.58	1.033b			2.98	
marketintellisearch	hele	-3.04 %	$33.46	$34.26	-1.05	308.60k	$34.28	$33.16	$34.51			30.90m	10.89	1.07b	0.0 %		3.17	
marketwatch	hele	-3.04%	$34.51	open: 34.28	-1.05	300	$34.28	$33.16	$34.51	$36.75	$22.06		11.36	$1.08b			2.95	
minyanville	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
msn-money	hele	-3.04%	33.46	34.28	-1.05	311,071	34.28	33.16	34.51	36.75	22.06	30.90 mil	10.56	1.07 bil			3.17	
nasdaq-com	hele	3.04%	$ 33.46	$ 34.28	1.05	311,071	$ 34.28	$ 33.16	$ 34.51	$ 36.75	$ 22.06	30,865,000	10.59	$ 1,032,742,900			$ 3.16	
optimum	hele	-3.04%	33.46 ( 4:30 pm edt)	34.28	-1.05	311,071	34.28	33.16	34.51	36.75	22.06	30.06m		1.0b				
paidcontent	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
pc-quote	hele	-3.04%	33.46	34.28	-1.05	311,071	34.28	33.16	34.51	36.75	22.06	31,869,665	10.88644	1,066,359,000				
personal-wealth-biz	hele	-3.04%	33.46	34.26	-1.05	311,071	34.28	33.16	34.51	33.63	21.00		11.58			0.00	2.98	
predictwallstreet	hele	-3.04%	34.51		-1.05	311,071												
raymond-james	hele	-3.04	33.46	34.28	-1.05	311,071	34.28	33.16	33.46	36.75	22.06		10.33				3.24	
renewable-energy-world	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
screamingmedia	hele	-3.04%	$	open: 34.28	-1.05	300	$34.28	$33.16	$34.51	$36.75	$22.06		11.36	$1.08b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	-3.04%	last trade: 33.46		change: -1.050								p/e ratio: 11.58					
smartmoney	hele	(-3.04%)	33.46	$34.28	-1.05	311,071	$34.28	$33.16	$34.51	$36.75	$22.06			1,064,200	0.00%	$0.00		
stocknod	hele	-3.043%	33.46 usd	34.28	-1.050	311,071	34.28	33.16	34.51	36.75	22.06	30,062,000						
stockpickr	hele	-3.04%	$33.46 -1.05 | -3.04%	34.28	-1.05	311.07k	34.28	33.16	34.51	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	-3.04%	33.46		-1.05													
streetinsider-com	hele	3.04%	33.46	$34.28	-1.05	311,071	$34.28	$33.16	$34.51	$36.75	$22.06						$0.00	
thecramerreport	hele		33.46	34.26	-1.05	311071	34.28	33.16										
thestree	hele	-3.04%	$33.46	34.28	-1.05	311071	34.28	33.16	34.51	-36.75	22.06	3.0899134e7		1.07842864e9				
tickerspy	hele	-3.04%	$33.46	34.28	-1.05	311,071	34.28	33.16	34.51	36.75	22.06		10.9	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	-3.04%	33.460	34.280	-1.050	311,071	34.280	33.160	34.510	36.750	22.060	30,899,134	11.60	1,033,885,024			2.98	
updown	hele	-3.04%	$33.46	$34.28	-$1.05	305,946	$34.28	$33.16	$34.51	$36.75	$22.06		11.35	$1.06b				
wallstreetsurvivor	hele	-3.04%	33.46	34.28	-1.05	311,071	34.28	33.16		36.75	22.06		11.60	$1b			2.98	
yahoo-finance	hele	3.04%	33.46	34.26	1.05	311,071	34.28	33.16	34.51	36.75	22.06		11.23	1.03b			2.98	
ycharts-com	hele	-4.32%	33.46		-1.51					36.75	22.06		10.56	1.03b	0.00%		3.17	
zacks	hele	(-3.04%)	33.46		-1.05	vol.  311,071	34.28	33.16		36.75	22.06		10.78	1.07 b	0.00	0.00	3.2	
advfn	cvo	-1.44	6.17	6.21	-0.09	212562	6.35	6.1										
barchart	cvo	-1.44%	6.17	6.21	-0.09	212,562	6.35	6.10	6.26	6.95	4.80		18.94	$387.11 m			-2.77	
barrons	cvo	1.44%	6.17	6.21	-0.09	212,562	6.35	6.10				62.38 million		$384.90 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-1.438%	6.170	6.210	-0.090	212,562	6.350	6.100		6.95	4.80	62.788mil		387.403mil			-0.380	
boston-com	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
bostonmerchant	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
business-insider	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
chron	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
cio-com	cvo	-1.44%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130		387m				
cnn-money	cvo	-1.44%today&rsquo;s change	6.17data as of 4:04pm et	6.25	-0.09	211,962	6.35	6.10	6.26				nm	$387.4m				
easystockalterts	cvo	-1.45%	6.17	6.21	-0.09	212562	6.35	6.10	6.26	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-1.44%	6.1700	6.2100	-0.0900	212,562	6.3500	6.1000	6.2600	6.9500	4.8000	62,788,000	nm	$393.05m				
finance-abc7-com	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
financial-content	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-1.4%	$6.17	6.21	-0.09	212,562	6.35	6.10	6.26	6.95	4.80	63 mil		387 mil	0.0	0.00		
finviz	cvo	-1.44%	6.17			213,062			6.26	-11.22%	28.54%	62.79m		393.07m			-2.81	
fool	cvo	-1.28%	$6.18	$6.21	-0.08	194,696	$6.35	$6.10	$6.26	$6.95	$4.80		0.00	$388.03m				
foxbusiness	cvo		$6.17		-0.09	212,562			$6.26									
google-finance	cvo	(-1.44%)	6.17	6.21	-0.09	212,562.00	6.35	6.10		6.95	4.80	62.79m		387.40m			-2.81	
howthemarketworks	cvo	-1.438%	6.17	6.21	-0.09	212,562	6.35	6.1	6.26									
hpcwire	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
insidestocks	cvo	-1.44%	6.17	6.21	-0.09	212562	6.35	6.10										
investopedia	cvo	-1.44 %	$6.17	6.21	-0.09				6.26									
investorguide	cvo	-1.28%	6.18	6.21	-0.08		6.21	6.21		7.61	4.80			388.0m			-2.759	
marketintellisearch	cvo	-1.44 %	$6.17	$6.21	-0.09	117.90k	$6.35	$6.10	$6.26			62.79m	0.00	0.39b	0.0 %		-2.81	
marketwatch	cvo	-1.44%	$6.22	open: 6.21	-0.09	600	$6.35	$6.10	$6.26	$6.95	$4.80			$384.90m				
minyanville	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
msn-money	cvo	-1.44%	6.17	6.21	-0.09	212,562	6.35	6.10	6.26	6.95	4.80	62.79 mil	-2.20	393.05 mil			-2.76	
nasdaq-com	cvo	1.44%	$ 6.17		0.09	212,562	$ 6.35	$ 6.10	$ 6.26	$ 6.95	$ 4.80	62,788,000		$ 387,401,960			$ -2.77	
optimum	cvo	-1.44%	6.17 ( 4:04 pm edt)	6.21	-0.09	211,962	6.35	6.10	6.26	6.95	4.80	62.79m		387.4m			-2.80	
paidcontent	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
pc-quote	cvo	-1.44%	6.17	6.21	-0.09	212,562	6.35	6.1	6.26	6.95	4.80	63,703,874	-2.22776	393,053,000				
personal-wealth-biz	cvo	-1.44%	6.17	6.21	-0.09	212,562	6.35	6.10	6.26	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	-1.44%	6.17		-0.09	212,562												
raymond-james	cvo	-1.44	6.17	6.21	-0.09	212,562	6.35	6.10	6.17	6.95	4.80						-2.81	
renewable-energy-world	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
screamingmedia	cvo	-1.44%	$	open: 6.21	-0.09	600	$6.35	$6.10	$6.26	$6.95	$4.80			$384.90m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	-1.44%	last trade: 6.17		change: -0.090													
smartmoney	cvo	(-1.44%)	6.17	$6.21	-0.09	212,562	$6.35	$6.10	$6.26	$6.95	$4.80			393,100	0.00%	$0.00		
stocknod	cvo	-1.438%	6.170 usd	6.210	-0.0900	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130						
stockpickr	cvo	-1.44%	$6.17 -0.09 | -1.44%	6.25	-0.09	212.56k	6.35	6.10	6.26	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	-1.36%	6.17		-0.09													
streetinsider-com	cvo	1.44%	6.17	$6.21	-0.09	212,562	$6.35	$6.10	$6.26	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.17	6.21	-0.09	212562	6.35	6.10										
thestree	cvo	-1.44%	$6.17	6.25	-0.09	212562	6.35	6.1	6.26	-6.95	4.8	6.278813e7		4.04355557e8				
tickerspy	cvo	-1.44%	$6.17	6.21	-0.09	212,562	6.35	6.10	6.26	6.95	4.80		-2.2	393.0m	0.00%	$0.00		
tmx-quotemedia	cvo	-1.44%	6.170	6.210	-0.090	212,562	6.350	6.100	6.260	6.950	4.800	62,788,130		387,402,762			-2.76	
updown	cvo	-1.44%	$6.17	$6.21	-$0.09	211,962	$6.35	$6.10	$6.26	$6.95	$4.80			$393m				
wallstreetsurvivor	cvo	-1.44%	6.17	6.21	-0.09	212,562	6.35	6.10		6.95	4.80			$393m			-2.99	
yahoo-finance	cvo	1.44%	6.17	6.21	0.09	212,562	6.35	6.10	6.26	6.95	4.80			387.40m			-2.76	
ycharts-com	cvo	-1.36%	6.17		-0.09					6.95	4.80			387.42m	0.00%		-2.77	
zacks	cvo	(-1.44%)	6.17		-0.09	vol.  211,262	6.35	6.10		6.95	4.80		18.41	393.05 m	0.00	0.00	.34	
advfn	isis	-0.33	9.15	9.17	-0.03	300198	9.29	9.11										
barchart	isis	-0.33%	9.15	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59		0.00	$911.16 m			-0.72	
barrons	isis	0.33%	9.15	9.17	-0.03	300,198	9.29	9.11				99.14 million		$927.22 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	-0.327%	9.150	9.170	-0.030	300,198	9.290	9.110		10.63	7.59	99.594mil		911.287mil			-0.730	
boston-com	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
bostonmerchant	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
business-insider	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
chron	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
cio-com	isis	-0.33%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202		911m				
cnn-money	isis	-0.33%	9.15	9.17	-0.03	300,198	9.29	9.11	9.18				nm	$911.3m				
easystockalterts	isis	-0.33%	9.15	9.17	-0.03	300198	9.29	9.11	9.18	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	-0.33%	9.1500	9.1700	-0.0300	300,198	9.2900	9.1100	9.1800	10.6300	7.5910	99,594,000	nm	$914.27m				
finance-abc7-com	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
financial-content	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-0.3%	$9.15	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59	100 mil		911 mil	0.0	0.00	-0.72	
finviz	isis	-0.33%	9.15			300,198			9.18	-13.92%	20.55%	99.59m		911.25m			-0.72	
fool	isis	-0.33%	$9.15	$9.17	-0.03	300,198	$9.29	$9.11	$9.18	$10.63	$7.59		0.00	$911.29m				
foxbusiness	isis		$9.15		-0.03	300,198			$9.18									
google-finance	isis	(-0.33%)	9.15	9.17	-0.03	300,198.00	9.29	9.11		10.63	7.59	99.59m		911.29m			-0.72	
howthemarketworks	isis	-0.327%	9.15	9.17	-0.03	300,198	9.29	9.11	9.18									
hpcwire	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
insidestocks	isis	-0.33%	9.15	9.17	-0.03	300198	9.29	9.11										
investopedia	isis	-0.33 %	$9.15	9.17	-0.03				9.18									
investorguide	isis	-0.33%	9.15		-0.03		9.29	9.11		10.63	7.59			911.3m			-0.721	
marketintellisearch	isis	-0.33 %	$9.15	$9.17	-0.03	326.40k	$9.29	$9.11	$9.18			99.59m	0.00	0.91b	0.0 %		-0.72	
marketwatch	isis	-0.33%	$9.15	open: 9.17	-0.03	3,349	$9.29	$9.11	$9.18	$10.63	$7.59			$927.22m				
minyanville	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
msn-money	isis	-0.33%	9.15	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59	99.59 mil	-12.71	914.27 mil			-0.72	
nasdaq-com	isis	0.33%	$ 9.15	$ 9.17	0.03	300,198	$ 9.29	$ 9.11	$ 9.18	$ 10.63	$ 7.591	99,594,000		$ 911,285,100			$ -0.72	
optimum	isis	-0.33%	9.15 ( 4:30 pm edt)	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59	99.59m		911.3m			-0.72	
paidcontent	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
pc-quote	isis	-0.33%	9.15	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59	99,920,536	-12.75	914,273,000				
personal-wealth-biz	isis	-0.33%	9.15	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	-0.33%	9.15		-0.03	300,198												
raymond-james	isis	-0.33	9.15	9.17	-0.03	300,198	9.29	9.11	9.15	10.63	7.59						-0.72	
renewable-energy-world	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
screamingmedia	isis	-0.33%	$	open: 9.17	-0.03	3,349	$9.29	$9.11	$9.18	$10.63	$7.59			$927.22m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	-0.33%	last trade: 9.15		change: -0.030													
smartmoney	isis	(-0.33%)	9.15	$9.17	-0.03	300,198	$9.29	$9.11	$9.18	$10.63	$7.59			914,300	0.00%	$0.00		
stocknod	isis	-0.3268%	9.150 usd	9.170	-0.0300	300,198	9.290	9.110	9.180	10.63	7.591	99,594,202						
stockpickr	isis	-0.33%	$9.15 -0.03 | -0.33%	9.17	-0.03	300.20k	9.29	9.11	9.18	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	-0.33%	9.15		-0.03													
streetinsider-com	isis	0.33%	9.15	$9.17	-0.03	300,198	$9.29	$9.11	$9.18	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.15	9.17	-0.03	300198	9.29	9.11										
thestree	isis	-0.33%	$9.15	9.17	-0.03	300198	9.29	9.11	9.18	-10.63	7.59	9.9594202e7		9.27222021e8				
tickerspy	isis	-0.33%	$9.15	9.17	-0.03	300,198	9.29	9.11	9.18	10.63	7.59		-12.8	914.1m	0.00%	$0.00		
tmx-quotemedia	isis	-0.33%	9.150	9.170	-0.030	300,198	9.290	9.110	9.180	10.630	7.591	99,594,202		911,286,948			-0.72	
updown	isis	-0.33%	$9.15	$9.17	-$0.03	296,714	$9.29	$9.11	$9.18	$10.63	$7.59			$914m				
wallstreetsurvivor	isis	-0.33%	9.15	9.17	-0.03	300,198	9.29	9.11		10.63	7.59			$914m			-0.62	
yahoo-finance	isis	0.33%	9.15	9.17	0.03	300,198	9.29	9.11	9.18	10.63	7.59			911.29m			-0.72	
ycharts-com	isis	-0.33%	9.15		-0.03					10.63	7.59			911.16m	0.00%		-0.72	
zacks	isis	(-0.33%)	9.15		-0.03	vol.  300,198	9.29	9.11		10.63	7.59			914.27 m	0.00	0.00	-.72	
advfn	peb	0.15	20.23	20.21	0.03	435308	20.62	20.2										
barchart	peb	+0.15%	20.23	20.21	+0.03	435,308	20.62	20.20	20.20	21.77	16.23		409.00	$808.59 m	2.35%	$0.48	-0.34	
barrons	peb	0.15%	20.23	20.21	+0.03	435,308	20.62	20.20				28.67 million		$1.04 billion	2.37%	$0.12		
bloomberg	peb	0.149%	20.230	20.210	0.030	435,308	20.620	20.200		22.47	16.85	50.889mil		1,029.493mil	1.779	0.120 regular cash	-0.060	
boston-com	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
bostonmerchant	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
business-insider	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
chron	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
cio-com	peb	+0.15%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	+0.15%today&rsquo;s change	20.23data as of 4:00pm et	20.21	+0.03	434,908	20.62	20.20	20.20				nm	$1.0b	2.37%			
easystockalterts	peb	0.15%	20.23	20.21	+0.03	435308	20.62	20.20	20.20	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	0.15%	20.2300	20.2100	0.0300	435,308	20.6200	20.2000	20.2000	22.4700	16.8500	50,889,000	nm	$1.03b	1.78%	$0.120000		
finance-abc7-com	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
financial-content	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
finapps-forbes-com	peb	0.2%	$20.23	20.21	0.03	435,308	20.62	20.20	20.20	22.47	16.85	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	0.15%	20.23			435,308			20.20	-8.89%	22.20%	50.89m		1.03b		0.48	-0.34	
fool	peb	+0.05%	$20.21	$20.21	0.01	361,484	$20.62	$20.20	$20.20	$22.47	$16.85		0.00	$1.03b		0.48		
foxbusiness	peb		$20.23		+0.03	435,308			$20.20									
google-finance	peb	(0.15%)	20.23	20.21	+0.03	435,308.00	20.62	20.20		22.47	16.85	50.89m		1.03b	2.37	0.12	-0.34	
howthemarketworks	peb	0.149%	20.23	20.21	0.03	435,308	20.62	20.2	20.2									
hpcwire	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
insidestocks	peb	+0.15%	20.23	20.21	+0.03	435308	20.62	20.20										
investopedia	peb	+0.15 %	$20.23	20.21	+0.03				20.20									
investorguide	peb	+0.20%	20.24	20.21	+0.04		20.6099	20.20		22.47	16.85			1.030b			-0.287	
marketintellisearch	peb	0.15 %	$20.23	$20.21	0.03	433.10k	$20.62	$20.20	$20.20						%			
marketwatch	peb	+0.15%	$20.33	open: 20.21	+0.03	200	$20.62	$20.20	$20.20	$22.47	$16.85			$1.04b	2.37%	0.12		
minyanville	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
msn-money	peb	+0.15%	20.23	20.21	+0.03	435,308	20.62	20.20	20.20	22.47	16.85	50.89 mil	-69.76	1.03 bil	2.38%	0.48	-0.34	
nasdaq-com	peb	0.15%	$ 20.23		0.03	435,308	$ 20.62	$ 20.20	$ 20.20	$ 22.47	$ 16.85	50,889,000		$ 1,029,484,470	2.38 %	$0.480000	$ -0.34	
optimum	peb	+0.15%	20.23 ( 4:00 pm edt)	20.21	+0.03	435,308	20.62	20.20	20.20	22.47	16.85	50.89m		1.0b	2.37	0.48	-0.33	
paidcontent	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
pc-quote	peb	0.15%	20.23	20.21	0.03	435,308	20.62	20.2	20.2	22.47	16.85	50,813,534	-69.65517	1,027,958,000		0.12		
personal-wealth-biz	peb	+0.15%	20.23	20.21		435,308	20.62	20.20	20.20	22.47	16.85				1.78	0.36	-0.287	
predictwallstreet	peb	+0.15%	20.23		+0.03	435,308												
raymond-james	peb	0.15	20.23	20.21	0.03	435,308	20.62	20.20	20.23	22.47	16.85						-0.34	
renewable-energy-world	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
screamingmedia	peb	+0.15%	$	open: 20.21	+0.03	200	$20.62	$20.20	$20.20	$22.47	$16.85			$1.04b	2.37%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	+0.15%	last trade: 20.23		change: 0.030													
smartmoney	peb	(0.15%)	20.23	$20.21	0.03	435,308	$20.62	$20.20	$20.20	$22.47	$16.85			1,028,000	2.38%	$0.12		
stocknod	peb	+0.1485%	20.23 usd	20.21	+0.0300	435,308	20.62	20.20	20.20	22.47	16.85	50,889,423						
stockpickr	peb	0.15%	$20.23 0.03 | 0.15%	20.22	0.03	435.31k	20.62	20.20	20.20	22.47	16.85							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	0.25%	20.25		+0.05													
streetinsider-com	peb	0.15%	20.23	$20.21	+0.03	435,308	$20.62	$20.20	$20.20	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.23	20.21	+0.03	435308	20.62	20.20										
thestree	peb	0.15%	$20.23	20.22	0.03	435308	20.62	20.2	20.2	-22.47	16.85	5.0889423e7		1.0406887e9				
tickerspy	peb	0.15%	$20.23	20.21	+0.03	435,308	20.62	20.20	20.20	22.47	16.85		-69.7	804.8m	2.38%	$0.12		
tmx-quotemedia	peb	0.15%	20.230	20.210	0.030	435,308	20.620	20.200	20.200	22.470	16.850	50,889,423		1,029,493,027	2.376	0.120 usd	-0.33	
updown	peb	0.15%	$20.23	$20.21	$0.03	435,108	$20.62	$20.20	$20.20	$22.47	$16.85			$1.02b				
wallstreetsurvivor	peb	0.15%	20.23	20.21	0.03	435,308	20.62	20.20		22.47	17.11			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	0.15%	20.23	20.21	0.03	435,308	20.62	20.20	20.20	22.47	16.85			1.03b	2.30%	0.48	-0.29	
ycharts-com	peb	+0.25%	20.25		+0.05					22.47	16.85			809.39m	2.29%		-0.34	
zacks	peb	(0.15%)	20.23		0.03	vol.  435,108	20.62	20.20		22.47	16.85		404	1.03 b	2.38	0.48	.05	
advfn	hckt	-0.59	5.02	5.01	-0.03	72400	5.05	4.95										
barchart	hckt	-0.59%	5.02	5.01	-0.03	79,817	5.05	4.95	5.05	5.24	2.70		16.03	$207.78 m			+0.35	
barrons	hckt			5.01		72,400	5.05	4.95				42.37 million		$212.71 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-0.594%	5.020	5.010	-0.030	72,400	5.050	4.950		5.24	2.70	40.858mil	14.765	205.108mil			0.340	
boston-com	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
bostonmerchant	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
business-insider	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
chron	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
cio-com	hckt	-0.59%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119	14.34	205m				
cnn-money	hckt	-0.59%	5.02	5.01	-0.03	72,400	5.05	4.95	5.05				14.8	$205.1m				
easystockalterts	hckt	-0.60%	5.02	5.01	-0.03	72400	5.05	4.95	5.05	5.24	2.70		14.34				0.35	
eresearch-fidelity-com	hckt	-0.59%	5.0200	5.0100	-0.0300	72,400	5.0500	4.9500	5.0500	5.2400	2.7000	40,858,000	14.43	$206.33m				
finance-abc7-com	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
financial-content	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	-0.6%	$5.02	5.01	-0.03	72,400	5.05	4.95	5.05	5.24	2.70	41 mil	14.3	205 mil	0.0	0.00	0.35	
finviz	hckt	-0.59%	5.02			72,400			5.05	-4.20%	85.93%	40.86m	14.34	205.12m			0.35	
fool	hckt	-0.59%	$5.02	$5.01	-0.03	72,400	$5.05	$4.95	$5.05	$5.24	$2.70		14.70	$205.11m				
foxbusiness	hckt		$5.02		-0.03	72,400			$5.05									
google-finance	hckt	(-0.59%)	5.02	5.01	-0.03	72,400.00	5.05	4.95		5.24	2.70	40.86m	14.23	205.11m			0.35	
howthemarketworks	hckt	-0.594%	5.02	5.01	-0.03	72,400	5.05	4.95	5.05									
hpcwire	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
insidestocks	hckt	-0.59%	5.02	5.01	-0.03	72400	5.05	4.95										
investopedia	hckt	-0.59 %	$5.02	5.01	-0.03				5.05									
investorguide	hckt	-0.59%	5.02		-0.03		5.05	4.95		4.88	2.70		14.43	205.1m			0.35	
marketintellisearch	hckt	-0.59 %	$5.02	$5.01	-0.03	71.10k	$5.05	$4.95	$5.05			40.86m	14.43	0.21b	0.0 %		0.35	
marketwatch	hckt	-0.59%	$5.00	open: 5.01	-0.03	0	$5.05	$4.95	$5.05	$5.24	$2.70		14.12	$212.71m			0.36	
minyanville	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
msn-money	hckt	-0.59%	5.02	5.01	-0.03	72,400	5.05	4.95	5.05	5.24	2.70	40.86 mil	14.34	206.33 mil			0.35	
nasdaq-com	hckt	0.59%	$ 5.02	$ 5.01	0.03	72,400	$ 5.05	$ 4.95	$ 5.05	$ 5.24	$ 2.70	40,858,000	14.34	$ 205,107,160			$ 0.35	
optimum	hckt	-0.59%	5.02 ( 4:30 pm edt)	5.01	-0.03	72,400	5.05	4.95	5.05	5.24	2.70	40.86m	14.3	205.1m			0.35	
paidcontent	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
pc-quote	hckt	-0.59%	5.02	5.01	-0.03	72,400	5.05	4.95	5.05	5.24	2.70	41,102,171	14.42857	206,333,000				
personal-wealth-biz	hckt	-0.59%	5.02	5.01	-0.03	72,400	5.05	4.95	5.05	4.88	2.70		14.43			0.00	0.35	
predictwallstreet	hckt	-0.59%	5.02		-0.03	72,400												
raymond-james	hckt	-0.59	5.02	5.01	-0.03	72,400	5.05	4.95	5.02	5.24	2.70		13.94				0.36	
renewable-energy-world	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
screamingmedia	hckt	-0.59%	$	open: 5.01	-0.03	0	$5.05	$4.95	$5.05	$5.24	$2.70		14.12	$212.71m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-0.59%	last trade: 5.02		change: -0.030								p/e ratio: 14.43					
smartmoney	hckt	(-0.59%)	5.02	$5.01	-0.03	72,400	$5.05	$4.95	$5.05	$5.24	$2.70			206,300	0.00%	$0.00		
stocknod	hckt	-0.5941%	5.020 usd	5.010	-0.0300	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119						
stockpickr	hckt	-0.59%	$5.02 -0.03 | -0.59%	5.01	-0.03	72.40k	5.05	4.95	5.05	5.24	2.70							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	-0.59%	5.02		-0.03													
streetinsider-com	hckt	0.59%	5.02	$5.01	-0.03	72,400	$5.05	$4.95	$5.05	$5.24	$2.70		14.34				$0.35	
thecramerreport	hckt		5.02	5.01	-0.03	72400	5.05	4.95										
thestree	hckt	-0.59%	$5.02	5.01	-0.03	72400	5.05	4.95	5.05	-5.24	2.7	4.0858119e7		2.0960215e8				
tickerspy	hckt	-0.59%	$5.02	5.01	-0.03	72,000	5.05	4.95	5.05	5.24	2.70		14.4	208.6m	0.00%	$0.00		
tmx-quotemedia	hckt	-0.59%	5.020	5.010	-0.030	72,400	5.050	4.950	5.050	5.240	2.700	40,858,119	14.40	205,107,757			0.35	
updown	hckt	-0.59%	$5.02	$5.01	-$0.03	72,000	$5.05	$4.95	$5.05	$5.24	$2.70		13.78	$206m				
wallstreetsurvivor	hckt	-0.59%	5.02	5.01	-0.03	72,400	5.05	4.95		5.24	3.03		14.40	$206m			0.34	
yahoo-finance	hckt	0.59%	5.02	5.01	0.03	72,400	5.05	4.95	5.05	5.24	2.70		14.34	205.11m			0.35	
ycharts-com	hckt	-2.14%	5.02		-0.11					5.24	2.70		14.34	207.78m	0.00%		0.35	
zacks	hckt	(-0.59%)	5.02		-0.03	vol.  72,400	5.05	4.95		5.24	2.70		15.78	206.33 m	0.00	0.00	.32	
advfn	plfe	1.55	11.12	10.9	0.17	43830	11.26	10.83										
barchart	plfe	+1.55%	11.12	10.90	+0.17	51,272	11.26	10.83	10.95	11.27	8.13		13.36	$328.93 m	2.25%	$0.25	+0.83	
barrons	plfe	1.55%	11.12	10.90	+0.17	42,605	11.26	10.83				29.57 million		$327.99 million	2.25%	$0.06		
bloomberg	plfe	1.553%	11.120	10.900	0.170	43,830	11.260	10.830		11.34	8.34	29.575mil	41.185	328.871mil	2.248	0.062 regular cash	0.270	
boston-com	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
bostonmerchant	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
business-insider	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
chron	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
cio-com	plfe	+1.55%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697	12.22	329m	2.3	0.25		
cnn-money	plfe	+1.55%today&rsquo;s change	11.12data as of 4:00pm et	10.90	+0.17	43,730	11.26	10.83	10.95				12.2	$328.9m	2.25%			
easystockalterts	plfe	1.56%	11.12	10.90	+0.17	43830	11.26	10.83	10.95	11.34	8.34		12.22				0.91	
eresearch-fidelity-com	plfe	1.55%	11.1200	10.9000	0.1700	43,830	11.2600	10.8300	10.9500	11.3400	8.3400	29,575,000	10.43	$323.85m	2.28%	$0.062500		
finance-abc7-com	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
financial-content	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	1.5%	$11.12	10.90	0.17	43,830	11.26	10.83	10.95	11.34	8.34	30 mil		329 mil	2.2	0.25		
finviz	plfe	1.55%	11.12			43,830			10.95	-1.30%	36.94%	29.57m	10.53	323.79m		0.25	1.04	
fool	plfe	+1.55%	$11.12	$10.90	0.17	43,830	$11.26	$10.83	$10.95	$11.34	$8.34		12.20	$328.87m	2.80%	0.25		
foxbusiness	plfe		$11.12		+0.17	43,830			$10.95									
google-finance	plfe	(1.55%)	11.12	10.90	+0.17	43,830.00	11.26	10.83		11.34	8.34	29.57m	10.66	328.87m	2.25	0.06	1.04	
howthemarketworks	plfe	1.553%	11.12	10.9	0.17	43,830	11.26	10.83	10.95									
hpcwire	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
insidestocks	plfe	+1.55%	11.12	10.90	+0.17	43830	11.26	10.83										
investopedia	plfe	+1.55 %	$11.12	10.90	+0.17				10.95									
investorguide	plfe	+1.55%	11.12		+0.17					11.34	8.34		10.53	328.9m			1.04	
marketintellisearch	plfe	1.55 %	$11.12	$11.00	0.17	50.60k	$11.26	$10.83	$10.95						%			
marketwatch	plfe	+1.55%	$11.14	open: 10.90	+0.17	100	$11.26	$10.83	$10.95	$11.34	$8.34		13.42	$327.99m	2.25%	0.06	0.83	
minyanville	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
msn-money	plfe	+1.55%	11.12	10.90	+0.17	43,830	11.26	10.83	10.95	11.34	8.34	29.57 mil	10.69	323.84 mil	2.28%	0.25	1.04	
nasdaq-com	plfe	1.55%	$ 11.12	$ 10.90	0.17	43,830	$ 11.26	$ 10.83	$ 10.95	$ 11.34	$ 8.34	29,575,000	13.4	$ 328,874,000	2.28 %	$0.250000	$ 0.83	
optimum	plfe	+1.55%	11.12 ( 4:00 pm edt)	10.90	+0.17	43,830	11.26	10.83	10.95	11.34	8.34	29.57m	12.2	328.9m	2.25	0.25	0.91	
paidcontent	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
pc-quote	plfe	1.55%	11.12	10.9	0.17	43,830	11.26	10.83	10.95	11.34	8.34	29,122,869	10.52885	323,846,000		0.0625		
personal-wealth-biz	plfe	+1.55%	11.12	11.00		43,830	11.26	10.83	10.95	11.34	8.34		10.53		2.30	0.252	1.04	
predictwallstreet	plfe	+1.55%	11.12		+0.17	43,830												
raymond-james	plfe	1.55	11.12	10.90	0.17	43,830	11.26	10.83	11.12	11.34	8.34		10.59				1.05	
renewable-energy-world	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
screamingmedia	plfe	+1.55%	$	open: 10.90	+0.17	100	$11.26	$10.83	$10.95	$11.34	$8.34		13.42	$327.99m	2.25%	0.06	0.83	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+1.55%	last trade: 11.12		change: 0.170								p/e ratio: 10.53					
smartmoney	plfe	(1.55%)	11.12	$10.90	0.17	43,830	$11.26	$10.83	$10.95	$11.34	$8.34			323,800	2.28%	$0.06		
stocknod	plfe	+1.553%	11.12 usd	10.90	+0.1700	43,830	11.26	10.83	10.95	11.34	8.340	29,574,697						
stockpickr	plfe	1.55%	$11.12 0.17 | 1.55%	10.90	0.17	43.83k	11.26	10.83	10.95	11.34	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	1.55%	11.12		+0.17													
streetinsider-com	plfe	1.55%	11.12	$10.90	+0.17	43,830	$11.26	$10.83	$10.95	$11.34	$8.34		12.22				$0.91	
thecramerreport	plfe		11.12	11.00	+0.17	43830	11.26	10.83										
thestree	plfe	1.55%	$11.12	10.9	0.17	43830	11.26	10.83	10.95	-11.34	8.34	2.9574697e7		3.2798339e8				
tickerspy	plfe	1.55%	$11.12	10.90	+0.17	43,830	11.26	10.83	10.95	11.34	8.34		10.5	323.8m	2.28%	$0.06		
tmx-quotemedia	plfe	1.55%	11.120	10.900	0.170	43,830	11.260	10.830	10.950	11.340	8.340	29,574,697	12.00	328,870,631	2.283	0.063 usd	0.91	
updown	plfe	1.55%	$11.12	$10.90	$0.17	42,605	$11.26	$10.83	$10.95	$11.34	$8.34		10.50	$324m				
wallstreetsurvivor	plfe	1.55%	11.12	10.90	0.17	43,830	11.26	10.83		11.34	8.34		12.00	$324m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	1.55%	11.12	11.00	0.17	43,830	11.26	10.83	10.95	11.34	8.34		10.69	328.86m	2.30%	0.25	1.04	
ycharts-com	plfe	+1.55%	11.12		+0.17					11.34	8.34		10.69	328.93m	2.46%		1.04	
zacks	plfe	(1.55%)	11.12		0.17	vol.  43,830	11.26	10.83		11.34	8.34		13.19	323.85 m	2.28	0.25	.83	
advfn	jpm	-0.10	39.39	39.24	-0.04	32588293	40.12	39.24										
barchart	jpm	-0.10%	39.39	39.24	-0.04	28,486,945	40.12	39.24	39.43	47.81	35.06		9.05	$156.91 b	2.45%	$1.00	+4.50	
barrons	jpm	0.10%	39.39	39.24	-0.04	32.583m	40.12	39.24				3.98 billion		$161.89 billion	2.54%	$0.25		
bloomberg	jpm	-0.101%	39.390	39.240	-0.040	32,403,549	40.120	39.240		48.36	35.55	3,973.685mil	7.601	156,755.900mil	1.509	0.250 regular cash	5.190	
boston-com	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
business-insider	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
chron	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
cio-com	jpm	-0.10%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787	8.753	157b	2.5	1		
cnn-money	jpm	-0.10%	39.39	39.24	-0.04	32,486,612	40.12	39.24	39.43				8.8	$156.5b	2.54%			
easystockalterts	jpm	-0.13%	39.38	39.24	-0.05	31503685	40.12	39.24	39.43	48.36	35.55		8.75				4.50	
eresearch-fidelity-com	jpm	-0.10%	39.3900	39.2400	-0.0400	32,587,293	40.1200	39.2400	39.4300	48.3600	35.5500	3,973,685,000	8.76	$156.68b	2.54%	$0.250000		
finance-abc7-com	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
financial-content	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-0.1%	$39.39	39.24	-0.04	32,589,153	40.12	39.24	39.43	48.36	35.55	3.97 bil	8.8	157 bil	2.5	1.00	4.50	
finviz	jpm	0.00%	39.43			30,990,102			39.43	-17.52%	12.48%	3.97b	8.76	156.68b		1.00	4.50	
fool	jpm	+0.61%	$39.67	$39.24	0.24	28,035,265	$40.12	$39.24	$39.43	$48.36	$35.55		9.10	$157.64b	0.50%	1.00		
foxbusiness	jpm		$39.39		-0.04	32,590,693			$39.43									
google-finance	jpm	(-0.10%)	39.39	39.24	-0.04	32.59m	40.12	39.24		48.36	35.55	3.97b	8.75	156.52b	2.54	0.25	4.50	
howthemarketworks	jpm	-0.101%	39.39	39.24	-0.04	31,505,351	40.12	39.24	39.43									
hpcwire	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
insidestocks	jpm	-0.03%	39.42	39.24	-0.01	24986770	40.12	39.24					price earnings ratio: 8.76					
investopedia	jpm	-0.13 %	$39.38	39.24	-0.05				39.43									
investorguide	jpm	-0.10%	39.39	40.19	-0.04		40.12			48.36	35.55		8.76	156.5b			4.503	
marketintellisearch	jpm	-0.03 %	$39.42	$39.24	-0.01	31196.60k	$40.12	$39.24	$39.43			3973.69m	8.76	156.68b	2.54 %		4.50	
marketwatch	jpm	-0.10%	$39.69	open: 39.24	-0.04	663,606	$40.12	$39.24	$39.43	$48.36	$35.55		8.82	$161.89b	2.54%	0.25	4.47	
minyanville	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
msn-money	jpm	-0.10%	39.39	39.24	-0.04	32.59 mil	40.12	39.24	39.43	48.36	35.55	3.97 bil	8.75	156.68 bil	2.54%	1.00	4.50	
nasdaq-com	jpm	0.05%	$ 39.41		0.02	30,353,511	$ 40.12	$ 39.24	$ 39.43	$ 48.36	$ 35.55	3,973,685,000	8.76	$ 156,602,925,850	2.54 %	$1.000000	$ 4.50	
optimum	jpm	-0.05%	39.41 ( 3:55 pm edt)	39.24	-0.02	30,151,644	40.12	39.24	39.43	48.36	35.55	3.97b	8.8	156.6b	2.54	1.00	4.50	
paidcontent	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
pc-quote	jpm	-0.10%	39.39	39.24	-0.04	33,719,429	40.12	39.24	39.43	48.36	35.55	3,977,720,234	8.76222	156,682,400,000		0.25		
personal-wealth-biz	jpm	-0.10%	39.39	39.24	-0.04	32,563,294	40.12	39.24	39.43	48.36	35.55		8.76		1.52	0.60	4.503	
predictwallstreet	jpm	+1.22%	39.91		+0.48	23,928,764												
raymond-james	jpm	-0.10	39.39	39.24	-0.04	32,588,293	40.12	39.24	39.39	48.36	35.55		8.68				4.54	
renewable-energy-world	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-0.10%	$	open: 39.24	-0.04	665,606	$40.12	$39.24	$39.43	$48.36	$35.55		8.82	$161.89b	2.54%	0.25	4.47	
scroli	jpm	-0.10%	jpm 39.39	39.24	-0.04	29,246,991	40.12	39.24	39.43	48.36	35.55		8.75				4.50	
simple-stock-quotes	jpm	-0.10%	last trade: 39.39		change: -0.040								p/e ratio: 8.76					
smartmoney	jpm	(-0.10%)	39.39	$39.24	-0.04	32,588,293	$40.12	$39.24	$39.43	$48.36	$35.55			156,682,400	2.54%	$0.25		
stocknod	jpm	-0.1014%	39.39 usd	39.24	-0.0400	32,583,203	40.12	39.24	39.43	48.36	35.55	3,973,684,787						
stockpickr	jpm	0.00%	$39.43 0.00 | 0.00%	39.28	0.00	30.41m	40.12	39.24	39.43	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	-0.05%	39.41		-0.02													
streetinsider-com	jpm	0.13%	39.38	$39.24	-0.05	31,503,685	$40.12	$39.24	$39.43	$48.36	$35.55		8.75				$4.50	
thecramerreport	jpm		39.39	39.24	-0.04	32559702	40.12	39.24										
thestree	jpm	0.0%	$39.43	39.28	0.0	30407468	40.12	39.24	39.43	-48.36	35.55	3.973684787e9		1.61887918222e11				
tickerspy	jpm	-0.10%	$39.39	39.24	-0.04	32,587,293	40.12	39.24	39.43	48.36	35.55		8.8	157.1b	2.54%	$0.25		
tmx-quotemedia	jpm	-0.10%	39.390	39.240	-0.040	32,591,885	40.120	39.240	39.430	48.360	35.550	3,973,684,787	8.80	156,523,443,760	2.536	0.250 usd	4.50	
updown	jpm	-0.10%	$39.39	$39.24	-$0.04	32,583,455	$40.12	$39.24	$39.43	$48.36	$35.55		8.71	$156.68b				
wallstreetsurvivor	jpm	-0.10%	39.39	39.24	-0.04	31,505,351	40.12	39.24		48.36	35.55		8.80	$157b	2.50%	0.20 -	3.96	
yahoo-finance	jpm	0.10%	39.39	39.24	0.04	32,559,702	40.12	39.24	39.43	48.36	35.55		8.75	156.52b	2.50%	1.00	4.50	
ycharts-com	jpm	-3.26%	39.41		-1.33					48.36	35.55		8.76	156.99b	2.48%		4.50	
zacks	jpm	(-0.10%)	39.39		-0.04	vol.  32,486,612	40.12	39.24		48.36	35.55		8.76	156.68 b	2.54	1.00	4.5	
advfn	pei	-0.13	15.91	15.81	-0.02	253317	16.32	15.72										
barchart	pei	-0.13%	15.91	15.81	-0.02	253,317	16.32	15.72	15.93	17.34	9.68		9.53	$882.05 m	3.66%	$0.60	-0.94	
barrons	pei	0.13%	15.91	15.81	-0.02	253,186	16.32	15.72				50.64 million		$912.07 million	3.77%	$0.15		
bloomberg	pei	-0.126%	15.910	15.810	-0.020	253,317	16.320	15.720		17.34	10.03	55.648mil		885.355mil	3.755	0.150 regular cash	-1.290	
boston-com	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
bostonmerchant	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
business-insider	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
chron	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
cio-com	pei	-0.13%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697		885m	3.7	0.6		
cnn-money	pei	-0.13%today&rsquo;s change	15.91data as of 4:03pm et	15.81	-0.02	252,786	16.32	15.72	15.93				nm	$885.4m	3.77%			
easystockalterts	pei	-0.13%	15.91	15.81	-0.02	253317	16.32	15.72	15.93	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	-0.13%	15.9100	15.8100	-0.0200	253,317	16.3200	15.7200	15.9300	17.3400	10.0300	55,648,000	nm	$886.47m	3.77%	$0.150000		
finance-abc7-com	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
financial-content	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
finapps-forbes-com	pei	-0.1%	$15.91	15.81	-0.02	253,317	16.32	15.72	15.93	17.34	10.03	56 mil		885 mil	3.8	0.60	-0.94	
finviz	pei	-0.13%	15.91			253,186			15.93	-8.25%	65.94%	55.65m		886.50m		0.60	-1.35	
fool	pei	-0.13%	$15.91	$15.81	-0.02	253,186	$16.32	$15.72	$15.93	$17.34	$10.03		0.00	$885.35m	6.60%	0.60		
foxbusiness	pei		$15.91		-0.02	253,317			$15.93									
google-finance	pei	(-0.13%)	15.91	15.81	-0.02	253,317.00	16.32	15.72		17.34	10.03	55.65m		885.35m	3.77	0.15	-1.35	
howthemarketworks	pei	-0.126%	15.91	15.81	-0.02	253,186	16.32	15.72	15.93									
hpcwire	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
insidestocks	pei	-0.13%	15.91	15.81	-0.02	253186	16.32	15.72					price earnings ratio: 9.30					
investopedia	pei	-0.13 %	$15.91	15.81	-0.02				15.93									
investorguide	pei	-0.13%	15.91	16.15	-0.02		16.20	15.74		17.34	10.03			885.3m			-0.927	
marketintellisearch	pei	-0.13 %	$15.91	$15.81	-0.02	198.10k	$16.32	$15.72	$15.93			55.65m	0.00	0.89b	3.77 %		-1.35	
marketwatch	pei	-0.13%	$15.91	open: 15.81	-0.02	131	$16.32	$15.72	$15.93	$17.34	$10.03			$912.07m	3.77%	0.15		
minyanville	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
msn-money	pei	-0.13%	15.91	15.81	-0.02	253,317	16.32	15.72	15.93	17.34	10.03	55.65 mil	-12.43	886.47 mil	3.77%	0.60	-0.99	
nasdaq-com	pei	0.13%	$ 15.91		0.02	253,186	$ 16.32	$ 15.72	$ 15.93	$ 17.34	$ 10.03	55,648,000		$ 885,359,680	3.77 %	$0.600000	$ -0.94	
optimum	pei	-0.13%	15.91 ( 4:03 pm edt)	15.81	-0.02	253,186	16.32	15.72	15.93	17.34	10.03	55.65m		885.4m	3.77	0.60	-1.27	
paidcontent	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
pc-quote	pei	-0.13%	15.91	15.81	-0.02	253,317	16.32	15.72	15.93	17.34	10.03	55,717,951	-12.44531	886,473,000		0.15		
personal-wealth-biz	pei	-0.13%	15.91	15.81	-0.02	253,317	16.32	15.72	15.93	17.34	10.03				3.77	0.60	-0.927	
predictwallstreet	pei	-0.13%	15.91		-0.02	253,317												
raymond-james	pei	-0.13	15.91	15.81	-0.02	253,317	16.32	15.72	15.91	17.34	10.03						-1.32	
renewable-energy-world	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
screamingmedia	pei	-0.13%	$	open: 15.81	-0.02	131	$16.32	$15.72	$15.93	$17.34	$10.03			$912.07m	3.77%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	-0.13%	last trade: 15.91		change: -0.020													
smartmoney	pei	(-0.13%)	15.91	$15.81	-0.02	253,317	$16.32	$15.72	$15.93	$17.34	$10.03			886,500	3.77%	$0.15		
stocknod	pei	-0.1255%	15.91 usd	15.81	-0.0200	253,317	16.32	15.72	15.93	16.55	10.03	55,647,697						
stockpickr	pei	-0.13%	$15.91 -0.02 | -0.13%	15.72	-0.02	253.19k	16.32	15.72	15.93	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	-0.19%	15.90		-0.03													
streetinsider-com	pei	0.13%	15.91	$15.81	-0.02	253,186	$16.32	$15.72	$15.93	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.91	15.81	-0.02	253317	16.32	15.72										
thestree	pei	-0.13%	$15.91	15.72	-0.02	253186	16.32	15.72	15.93	-17.34	10.03	5.5647697e7		9.12065754e8				
tickerspy	pei	-0.13%	$15.91	15.81	-0.02	253,186	16.32	15.72	15.93	17.34	10.03		-12.4	886.4m	3.77%	$0.15		
tmx-quotemedia	pei	-0.13%	15.910	15.810	-0.020	253,317	16.320	15.720	15.930	17.340	10.030	55,647,697		885,354,859	3.766	0.150 usd	-0.93	
updown	pei	-0.13%	$15.91	$15.81	-$0.02	253,186	$16.32	$15.72	$15.93	$17.34	$10.03			$886m				
wallstreetsurvivor	pei	-0.13%	15.91	15.81	-0.02	253,186	16.32	15.72		17.34	10.03			$886m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	0.13%	15.91	15.81	0.02	253,317	16.32	15.72	15.93	17.34	10.03			885.34m	3.70%	0.60	-0.93	
ycharts-com	pei	-0.19%	15.90		-0.03					17.34	10.03			881.50m	4.01%		-0.90	
zacks	pei	(-0.13%)	15.91		-0.02	vol.  252,917	16.32	15.72		17.34	10.03		9.26	886.47 m	3.77	0.60	1.72	
advfn	praa	-1.29	81.31	81.81	-1.06	62345	82.92	81.31										
barchart	praa	-1.29%	81.31	81.81	-1.06	63,466	82.92	81.31	82.37	90.95	58.82		17.89	$1.39 b			+4.76	
barrons	praa			81.81		62,345	82.92	81.31				16.88 million		$1.46 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	-1.287%	81.310	81.810	-1.060	62,345	82.920	81.310		90.95	58.82	17.105mil	17.082	1,390.801mil		1.000 special cash	4.760	
boston-com	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
bostonmerchant	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
business-insider	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
chron	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
cio-com	praa	-1.29%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916	17.08	1b				
cnn-money	praa	-1.29%today&rsquo;s change	81.31data as of 4:00pm et	81.72	-1.06	62,345	82.92	81.31	82.37				18.7	$1.4b				
easystockalterts	praa	-1.30%	81.31	81.81	-1.06	62345	82.92	81.31	82.37	90.95	58.82		17.08				4.76	
eresearch-fidelity-com	praa	-1.29%	81.3100	81.8100	-1.0600	62,345	82.9200	81.3100	82.3700	90.9500	58.8200	17,105,000	17.30	$1.41b				
finance-abc7-com	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
financial-content	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
finapps-forbes-com	praa	-1.3%	$81.31	81.81	-1.06	62,345	82.92	81.31	82.37	90.95	58.82	17 mil	17.1	1 bil	0.0	0.00	4.76	
finviz	praa	-1.29%	81.31			62,345			82.37	-10.60%	38.24%	17.10m	17.05	1.39b			4.77	
fool	praa	-1.29%	$81.31	$81.81	-1.06	62,345	$82.92	$81.31	$82.37	$90.95	$58.82		17.90	$1.39b				
foxbusiness	praa		$81.31		-1.06	62,345			$82.37									
google-finance	praa	(-1.29%)	81.31	81.81	-1.06	62,345.00	82.92	81.29		90.95	58.82	17.10m	17.04	1.39b			4.77	
howthemarketworks	praa	-1.287%	81.31	81.81	-1.06	62,345	82.92	81.31	82.37									
hpcwire	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
insidestocks	praa	-1.29%	81.31	81.81	-1.06	62345	82.92	81.31					price earnings ratio: 17.08					
investopedia	praa	-1.29 %	$81.31	81.81	-1.06				82.37									
investorguide	praa	-1.29%	81.31		-1.06			81.56		90.95	58.82		17.26	1.391b			4.771	
marketintellisearch	praa	-1.29 %	$81.31	$81.73	-1.06	61.10k	$82.92	$81.31	$82.37			17.10m	17.27	1.41b	0.0 %		4.77	
marketwatch	praa	-1.29%	$81.31	open: 81.81	-1.06	62,345	$82.92	$81.31	$82.37	$90.95	$58.82		17.10	$1.46b			4.75	
minyanville	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
msn-money	praa	-1.29%	81.31	81.81	-1.06	62,345	82.92	81.31	82.37	90.95	58.82	17.10 mil	17.01	1.41 bil			4.77	
nasdaq-com	praa	1.29%	$ 81.31	$ 81.81	1.06	62,345	$ 82.92	$ 81.31	$ 82.37	$ 90.95	$ 58.82	17,105,000	17.08	$ 1,390,807,550			$ 4.76	
optimum	praa	-1.29%	81.31 ( 4:30 pm edt)	81.81	-1.06	62,345	82.92	81.31	82.37	90.95	58.82	17.10m	17.1	1.4b			4.76	
paidcontent	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
pc-quote	praa	-1.29%	81.31	81.81	-1.06	62,345	82.92	81.31	82.37	90.95	58.82	17,327,989	17.23222	1,408,939,000		1.0		
personal-wealth-biz	praa	-1.29%	81.31	81.73	-1.06	62,345	82.92	81.31	82.37	90.95	58.82		17.26			0.00	4.771	
predictwallstreet	praa	-1.29%	81.31		-1.06	62,345												
raymond-james	praa	-1.29	81.31	81.81	-1.06	62,345	82.92	81.31	81.31	90.95	58.82		16.98				4.79	
renewable-energy-world	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
screamingmedia	praa	-1.29%	$	open: 81.81	-1.06	62,345	$82.92	$81.31	$82.37	$90.95	$58.82		17.10	$1.46b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	-1.29%	last trade: 81.31		change: -1.060								p/e ratio: 17.26					
smartmoney	praa	(-1.29%)	81.31	$81.81	-1.06	62,345	$82.92	$81.31	$82.37	$90.95	$58.82			1,408,900	0.00%	$1.00		
stocknod	praa	-1.287%	81.31 usd	81.81	-1.060	62,345	82.92	81.31	82.37	90.95	58.82	17,104,916						
stockpickr	praa	-1.29%	$81.31 -1.06 | -1.29%	81.81	-1.06	62.35k	82.92	81.31	82.37	90.95	58.82							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	-1.29%	81.31		-1.06													
streetinsider-com	praa	1.29%	81.31	$81.81	-1.06	62,345	$82.92	$81.31	$82.37	$90.95	$58.82		17.08				$4.76	
thecramerreport	praa		81.31	81.73	-1.06	62345	82.92	81.31										
thestree	praa	-1.29%	$81.31	81.81	-1.06	62345	82.92	81.31	82.37	-90.95	58.82	1.7104916e7		1.456483597e9				
tickerspy	praa	-1.29%	$81.31	81.81	-1.06	62,345	82.92	81.31	82.37	90.95	58.82		17.2	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	-1.29%	81.310	81.810	-1.060	62,345	82.920	81.310	82.370	90.950	58.820	17,104,916	17.30	1,390,800,720			4.76	
updown	praa	-1.29%	$81.31	$81.81	-$1.06	62,345	$82.92	$81.31	$82.37	$90.95	$58.82		17.17	$1.40b				
wallstreetsurvivor	praa	-1.29%	81.31	81.81	-1.06	62,345	82.92	81.31		90.95	62.31		17.30	$1b			4.35	
yahoo-finance	praa	1.29%	81.31	81.73	1.06	62,345	82.92	81.31	82.37	90.95	58.82		17.04	1.39b			4.77	
ycharts-com	praa	-4.54%	81.31		-3.87					90.95	58.82		17.01	1.39b	0.00%		4.78	
zacks	praa	(-1.29%)	81.31		-1.06	vol.  62,345	82.92	81.31		90.95	58.82		17.31	1.41 b	0.00	0.00	4.76	
advfn	hig	1.83	25.56	24.98	0.46	6902313	25.83	24.88										
barchart	hig	+1.83%	25.56	24.98	+0.46	6,902,313	25.83	24.88	25.10	30.86	18.59		5.75	$11.37 b	1.52%	$0.40	+3.73	
barrons	hig	1.83%	25.56	24.98	+0.46	6.833m	25.83	24.88				481.50 million		$12.92 billion	1.56%	$0.1		
bloomberg	hig	1.833%	25.560	24.980	0.460	6,902,313	25.830	24.880		31.08	18.81	445.274mil	6.487	11,381.190mil	1.174	0.100 regular cash	3.940	
boston-com	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
bostonmerchant	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
business-insider	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
chron	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
cio-com	hig	+1.83%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635	7.409	11b	1.5	0.4		
cnn-money	hig	+1.83%	25.56	24.98	+0.46	6,733,639	25.83	24.88	25.10				7.4	$11.4b	1.56%			
easystockalterts	hig	1.84%	25.56	24.98	+0.46	6902313	25.83	24.88	25.10	31.08	18.81		7.41				3.45	
eresearch-fidelity-com	hig	1.83%	25.5600	24.9800	0.4600	6,902,313	25.8300	24.8800	25.1000	31.0800	18.8100	445,274,000	7.36	$11.18b	1.59%	$0.100000		
finance-abc7-com	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
financial-content	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
finapps-forbes-com	hig	1.8%	$25.56	24.98	0.46	6,902,313	25.83	24.88	25.10	31.08	18.81	445 mil	6.8	11 bil	1.6	0.40	3.73	
finviz	hig	1.83%	25.56			6,902,313			25.10	-17.17%	37.51%	445.27m	7.21	11.18b		0.40	3.48	
fool	hig	+1.83%	$25.56	$24.98	0.46	6,902,313	$25.83	$24.88	$25.10	$31.08	$18.81		7.60	$11.38b	0.80%	0.40		
foxbusiness	hig		$25.56		+0.46	6,906,013			$25.10									
google-finance	hig	(1.83%)	25.56	24.98	+0.46	6.90m	25.83	24.88		31.08	18.81	445.27m	7.34	11.38b	1.56	0.10	3.48	
howthemarketworks	hig	1.833%	25.56	24.98	0.46	6,832,713	25.83	24.88	25.1									
hpcwire	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
insidestocks	hig	+1.83%	25.56	24.98	+0.46	6832713	25.83	24.88					price earnings ratio: 5.59					
investopedia	hig	+1.83 %	$25.56	24.98	+0.46				25.10									
investorguide	hig	+1.83%	25.56	25.84	+0.46		25.31			31.08	18.81		6.83	11.381b			3.676	
marketintellisearch	hig	1.83 %	$25.56	$24.98	0.46	6666.70k	$25.83	$24.88	$25.10			445.27m	7.21	11.18b	1.59 %		3.48	
marketwatch	hig	+1.83%	$25.59	open: 24.98	+0.46	164,873	$25.83	$24.88	$25.10	$31.08	$18.81		7.78	$12.56b	1.56%	0.10	3.29	
minyanville	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
msn-money	hig	+1.83%	25.56	24.98	+0.46	6.9 mil	25.83	24.88	25.10	31.08	18.81	445.27 mil	6.71	11.18 bil	1.59%	0.40	3.80	
nasdaq-com	hig	1.83%	$ 25.56		0.46	6,902,313	$ 25.83	$ 24.88	$ 25.10	$ 31.08	$ 18.81	445,274,000	6.85	$ 11,381,203,440	1.59 %	$0.400000	$ 3.73	
optimum	hig	+1.83%	25.56 ( 4:00 pm edt)	24.98	+0.46	6,832,713	25.83	24.88	25.10	31.08	18.81	445.27m	7.4	11.4b	1.56	0.40	3.45	
paidcontent	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
pc-quote	hig	1.83%	25.56	24.98	0.46	6,902,313	25.83	24.88	25.1	31.08	18.81	437,260,446	6.58793	11,176,377,000		0.1		
personal-wealth-biz	hig	+1.83%	25.56	24.98		6,906,013	25.83	24.88	25.10	31.08	18.81		6.83		1.20	0.30	3.676	
predictwallstreet	hig	+1.83%	25.56		+0.46	6,902,313												
raymond-james	hig	1.83	25.56	24.98	0.46	6,902,313	25.83	24.88	25.56	31.08	18.81		6.78				3.77	
renewable-energy-world	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
screamingmedia	hig	+1.83%	$	open: 24.98	+0.46	164,873	$25.83	$24.88	$25.10	$31.08	$18.81		7.78	$12.56b	1.56%	0.10	3.29	
scroli	hig	1.83%	hig 25.56	24.98	0.46	5,151,017	25.83	24.88	25.10	31.08	18.81		7.34				3.48	
simple-stock-quotes	hig	+1.83%	last trade: 25.56		change: 0.460								p/e ratio: 6.83					
smartmoney	hig	(1.83%)	25.56	$24.98	0.46	6,902,313	$25.83	$24.88	$25.10	$31.08	$18.81			11,176,400	1.59%	$0.10		
stocknod	hig	+1.833%	25.56 usd	24.98	+0.4600	6,902,313	25.83	24.88	25.10	31.08	18.81	445,273,635						
stockpickr	hig	1.83%	$25.56 0.46 | 1.83%	24.95	0.46	6.90m	25.83	24.88	25.10	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	1.87%	25.57		+0.47													
streetinsider-com	hig	1.83%	25.56	$24.98	+0.46	6,902,313	$25.83	$24.88	$25.10	$31.08	$18.81		7.41				$3.45	
thecramerreport	hig		25.56	24.98	+0.46	6902313	25.83	24.88										
thestree	hig	1.83%	$25.56	24.95	0.46	6902313	25.83	24.88	25.1	-31.08	18.81	4.45273635e8		1.1697338391e10				
tickerspy	hig	1.83%	$25.56	24.98	+0.46	6,902,313	25.83	24.88	25.10	31.08	18.81		6.6	11.1b	1.59%	$0.10		
tmx-quotemedia	hig	1.83%	25.560	24.980	0.460	6,906,013	25.830	24.880	25.100	31.080	18.810	445,273,635	7.30	11,381,194,111	1.594	0.100 usd	3.45	
updown	hig	1.83%	$25.56	$24.98	$0.46	6,736,980	$25.83	$24.88	$25.10	$31.08	$18.81		6.09	$11.17b				
wallstreetsurvivor	hig	1.83%	25.56	24.98	0.46	6,832,713	25.83	24.88		31.08	18.81		7.30	$11b	1.60%	0.20 -	2.49	
yahoo-finance	hig	1.83%	25.56	24.98	0.46	6,902,313	25.83	24.88	25.10	31.08	18.81		6.95	11.38b	1.50%	0.40	3.68	
ycharts-com	hig	+1.87%	25.57		+0.47					31.08	18.81		7.10	11.37b	1.57%		3.60	
zacks	hig	(1.83%)	25.56		0.46	vol.  6,898,513	25.83	24.88		31.08	18.81		5.49	11.18 b	1.59	0.40	4.57	
advfn	egov	-0.83	13.2	13.27	-0.11	192329	13.47	13.17										
barchart	egov	-0.83%	13.20	13.27	-0.11	200,238	13.47	13.17	13.31	13.80	6.17		44.16	$856.28 m			+0.31	
barrons	egov	0.83%	13.20	13.27	-0.11	192,329	13.47	13.17				63.61 million		$875.76 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-0.826%	13.200	13.270	-0.110	192,329	13.470	13.170		13.80	6.17	63.971mil	42.581	844.416mil	1.894	0.250 special cash	0.310	
boston-com	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
bostonmerchant	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
business-insider	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
chron	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
cio-com	egov	-0.83%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937	42.58	844m				
cnn-money	egov	-0.83%	13.20	13.27	-0.11	192,329	13.47	13.17	13.31				42.6	$844.4m				
easystockalterts	egov	-0.83%	13.20	13.27	-0.11	192329	13.47	13.17	13.31	13.80	6.34		42.58				0.31	
eresearch-fidelity-com	egov	-0.83%	13.2000	13.2700	-0.1100	192,329	13.4700	13.1700	13.3100	13.8000	6.3400	63,971,000	42.94	$851.45m				
finance-abc7-com	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
finance-abc7chicago-com	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
financial-content	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
finapps-forbes-com	egov	-0.8%	$13.20	13.27	-0.11	192,329	13.47	13.17	13.31	13.80	6.34	64 mil	42.6	844 mil	0.0	0.00	0.31	
finviz	egov	-0.83%	13.20			192,329			13.31	-4.35%	114.18%	63.97m	42.58	844.40m			0.31	
fool	egov	-0.83%	$13.20	$13.27	-0.11	192,329	$13.47	$13.17	$13.31	$13.80	$6.34		44.20	$844.42m				
foxbusiness	egov		$13.20		-0.11	192,329			$13.31									
google-finance	egov	(-0.83%)	13.20	13.27	-0.11	192,329.00	13.47	13.17		13.80	6.34	63.97m	42.46	844.42m	null	null	0.31	
howthemarketworks	egov	-0.826%	13.2	13.27	-0.11	192,329	13.47	13.17	13.31									
hpcwire	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
insidestocks	egov	-0.83%	13.20	13.27	-0.11	192329	13.47	13.17					price earnings ratio: 42.58					
investopedia	egov	-0.83 %	$13.20	13.27	-0.11				13.31									
investorguide	egov	-0.83%	13.20	13.27	-0.11		13.47	13.17		13.08	6.31		42.94	844.4m			0.31	
marketintellisearch	egov	-0.83 %	$13.20	$13.27	-0.11	190.60k	$13.47	$13.17	$13.31			63.97m	42.94	0.85b	0.0 %		0.31	
marketwatch	egov	-0.83%	$13.25	open: 13.27	-0.11	900	$13.47	$13.17	$13.31	$13.80	$6.34		41.93	$875.76m			0.31	
minyanville	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
msn-money	egov	-0.83%	13.20	13.27	-0.11	192,329	13.47	13.17	13.31	13.80	6.34	63.97 mil	42.58	851.45 mil			0.31	
nasdaq-com	egov	0.83%	$ 13.20	$ 13.27	0.11	192,329	$ 13.47	$ 13.17	$ 13.31	$ 13.80	$ 6.34	63,971,000	42.58	$ 844,417,200			$ 0.31	
optimum	egov	-0.83%	13.20 ( 4:30 pm edt)	13.27	-0.11	192,329	13.47	13.17	13.31	13.80	6.34	63.97m	42.6	844.4m			0.31	
paidcontent	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
pc-quote	egov	-0.83%	13.2	13.27	-0.11	192,329	13.47	13.17	13.31	13.80	6.34	64,504,091	42.93548	851,454,000		0.25		
personal-wealth-biz	egov	-0.83%	13.20	13.27	-0.11	192,329	13.47	13.17	13.31	13.08	6.31		42.94		1.88	0.25	0.31	
predictwallstreet	egov	-0.83%	13.20		-0.11	192,329												
raymond-james	egov	-0.83	13.20	13.27	-0.11	192,329	13.47	13.17	13.20	13.80	6.34		42.58				0.31	
renewable-energy-world	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
screamingmedia	egov	-0.83%	$	open: 13.27	-0.11	900	$13.47	$13.17	$13.31	$13.80	$6.34		41.93	$875.76m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-0.83%	last trade: 13.20		change: -0.110								p/e ratio: 42.94					
smartmoney	egov	(-0.83%)	13.20	$13.27	-0.11	192,329	$13.47	$13.17	$13.31	$13.80	$6.34			851,500	0.00%	$0.25		
stocknod	egov	-0.8264%	13.20 usd	13.27	-0.1100	192,329	13.47	13.17	13.31	13.80	6.340	63,970,937						
stockpickr	egov	-0.83%	$13.20 -0.11 | -0.83%	13.27	-0.11	192.33k	13.47	13.17	13.31	13.80	6.34							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	-0.83%	13.20		-0.11													
streetinsider-com	egov	0.83%	13.20	$13.27	-0.11	192,329	$13.47	$13.17	$13.31	$13.80	$6.34		42.58				$0.31	
thecramerreport	egov		13.20	13.27	-0.11	192329	13.47	13.17										
thestree	egov	-0.83%	$13.2	13.27	-0.11	192329	13.47	13.17	13.31	-13.8	6.34	6.3970937e7		8.75762128e8				
tickerspy	egov	-0.83%	$13.20	13.27	-0.11	192,329	13.47	13.17	13.31	13.80	6.34		42.9	851.4m	0.00%	$0.25		
tmx-quotemedia	egov	-0.83%	13.200	13.270	-0.110	192,329	13.470	13.170	13.310	13.800	6.340	63,970,937	42.90	844,416,368			0.31	
updown	egov	-0.83%	$13.20	$13.27	-$0.11	190,694	$13.47	$13.17	$13.31	$13.80	$6.34		42.15	$851m				
wallstreetsurvivor	egov	-0.83%	13.20	13.27	-0.11	192,329	13.47	13.17		13.80	6.50		42.90	$851m		0.55 -	0.28	
yahoo-finance	egov	0.83%	13.20	13.27	0.11	192,329	13.47	13.17	13.31	13.80	6.34		42.58	844.40m			0.31	
ycharts-com	egov	-0.83%	13.20		-0.11					13.74	6.34		42.58	856.28m	0.00%		0.31	
zacks	egov	(-0.83%)	13.20		-0.11	vol.  192,329	13.47	13.17		13.80	6.34		42.94	851.45 m	0.00	0.00	.31	
advfn	nflx	0.18	291.27	291.93	0.53	5180564	296.29	286.8										
barchart	nflx	+0.18%	291.27	291.93	+0.53	4,977,898	296.29	286.80	290.74	301.50	95.33		84.81	$15.41 b			+3.48	
barrons	nflx	0.18%	291.27	291.93	+0.53	5.171m	296.29	286.80				54.30 million		$15.49 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	0.182%	291.270	291.930	0.530	5,172,498	296.290	286.800		301.50	95.33	52.519mil	83.698	15,297.250mil			3.480	
boston-com	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,179,358	296.29	286.80	290.74	301.50	95.33	52,491,374						
bostonmerchant	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,179,358	296.29	286.80	290.74	301.50	95.33	52,491,374						
business-insider	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,179,358	296.29	286.80	290.74	301.50	95.33	52,491,374						
chron	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,178,358	296.29	286.80	290.74	301.50	95.33	52,491,374						
cio-com	nflx	+0.18%	291.27 usd	291.93	+0.5300	5,178,358	296.29	286.80	290.74	301.50	95.33	52,491,374	83.70	15b				
cnn-money	nflx	+0.18%	291.27	291.93	+0.53	5,170,855	296.29	286.80	290.74				83.7	$15.3b				
easystockalterts	nflx	0.18%	291.27	291.93	+0.53	5174833	296.29	286.80	290.74	301.50	95.33		83.70				3.48	
eresearch-fidelity-com	nflx	0.18%	291.2700	291.9300	0.5300	5,179,014	296.2900	286.8000	290.7400	301.5000	95.3300	52,491,000	83.55	$15.26b				
finance-abc7-com	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
finance-abc7chicago-com	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
financial-content	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
finapps-forbes-com	nflx	0.2%	$291.27	291.93	0.53	5,178,439	296.29	286.80	290.74	301.50	95.33	52 mil	83.7	15 bil	0.0	0.00	3.48	
finviz	nflx	0.18%	291.27			5,176,939			290.74	-3.39%	205.54%	52.49m	83.55	15.26b			3.48	
fool	nflx	+0.44%	$292.01	$291.93	1.27	4,844,675	$296.29	$286.80	$290.74	$301.50	$95.33		84.80	$15.34b				
foxbusiness	nflx		$291.27		+0.53	5,187,864			$290.74									
google-finance	nflx	(0.18%)	291.27	291.93	+0.53	5.18m	296.29	286.80		301.50	95.33	52.89m	83.59	15.41b			3.48	
howthemarketworks	nflx	0.182%	291.27	291.93	0.53	5,177,233	296.29	286.8	290.74									
hpcwire	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,178,158	296.29	286.80	290.74	301.50	95.33	52,491,374						
insidestocks	nflx	+0.18%	291.27	291.93	+0.53	4940767	296.29	286.80					price earnings ratio: 83.70					
investopedia	nflx	+0.17 %	$291.23	291.93	+0.49				290.74									
investorguide	nflx	+0.17%	291.234	295.12	+0.494		296.1896	287.71		301.50	95.33		83.50	15.295b			3.482	
marketintellisearch	nflx	0.25 %	$291.47	$291.93	0.73	5074.90k	$296.29	$286.80	$290.74						%			
marketwatch	nflx	+0.18%	$291.34	open: 291.93	+0.53	18,961	$296.29	$286.80	$290.74	$301.50	$95.33		83.68	$15.49b			3.48	
minyanville	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
msn-money	nflx	+0.18%	291.27	291.93	+0.53	5.18 mil	296.29	286.80	290.74	301.50	95.33	52.49 mil	83.70	15.26 bil			3.48	
nasdaq-com	nflx	0.18%	$ 291.27	$ 291.93	0.53	5,179,014	$ 296.29	$ 286.80	$ 290.74	$ 301.50	$ 95.33	52,491,000	83.7	$ 15,289,053,570			$ 3.48	
optimum	nflx	+0.21%	291.34 ( 4:00 pm edt)	291.93	+0.60	5,167,606	296.29	286.80	290.74	301.50	95.33	52.49m	83.7	15.3b			3.48	
paidcontent	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
pc-quote	nflx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nflx	+0.18%	291.27	292.33		5,187,864	296.29	286.80	290.74	301.50	95.33		83.50			0.00	3.482	
predictwallstreet	nflx	+0.74%	292.89		+2.15	4,766,115												
raymond-james	nflx	0.18	291.27	291.93	0.53	5,178,439	296.29	286.80	291.27	301.50	95.33		80.91				3.60	
renewable-energy-world	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
screamingmedia	nflx	+0.18%	$	open: 291.93	+0.53	17,836	$296.29	$286.90	$290.74	$301.50	$95.33		83.68	$15.49b			3.48	
scroli	nflx	0.18%	nflx 291.27	291.93	0.53	4,858,454	296.29	286.80	290.74	301.50	95.33		83.59				3.48	
simple-stock-quotes	nflx	+0.18%	last trade: 291.27		change: 0.530								p/e ratio: 83.5					
smartmoney	nflx	(0.18%)	291.27	$291.93	0.53	5,179,014	$296.29	$286.80	$290.74	$301.50	$95.33			15,261,300	0.00%	$0.00		
stocknod	nflx	+0.1823%	291.27 usd	291.93	+0.5300	5,177,233	296.29	286.80	290.74	301.50	95.33	52,491,374						
stockpickr	nflx	0.18%	$291.27 0.53 | 0.18%	291.93	0.53	5.18m	296.29	286.80	290.74	301.50	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	0.19%	291.30		+0.56													
streetinsider-com	nflx	0.18%	291.27	$291.93	+0.53	5,174,833	$296.29	$286.80	$290.74	$301.50	$95.33		83.70				$3.48	
thecramerreport	nflx		291.27	292.33	+0.53	5179014	296.29	286.80										
thestree	nflx	0.18%	$291.27	291.93	0.53	5176939	296.29	286.8	290.74	-301.5	95.33	5.2519159e7		1.5492304122e10				
tickerspy	nflx	0.18%	$291.27	291.93	+0.53	5,176,939	296.29	286.80	290.74	301.50	95.33		83.5	15.2b	0.00%	$0.00		
tmx-quotemedia	nflx	0.18%	291.270	291.930	0.530	5,187,864	296.290	286.800	290.740	301.500	95.330	52,519,159	83.50	15,297,255,442			3.48	
updown	nflx	0.18%	$291.27	$291.93	$0.53	5,170,855	$296.29	$286.80	$290.74	$301.50	$95.33		80.83	$15.26b				
wallstreetsurvivor	nflx	0.18%	291.27	291.93	0.53	5,177,233	296.29	286.80		301.50	98.73		83.50	$15b			2.96	
yahoo-finance	nflx	0.18%	291.27	292.33	0.53	5,179,014	296.29	286.80	290.74	301.50	95.33		83.65	15.30b			3.48	
ycharts-com	nflx	+0.19%	291.30		+0.56					301.50	95.33		83.71	15.41b	0.00%		3.48	
zacks	nflx	(0.18%)	291.27		0.53	vol.  5,179,364	296.29	286.80		301.50	95.33		83.55	15.26 b	0.00	0.00	3.48	
advfn	plce	-0.47	46.54	46.61	-0.22	564769	47.04	46.11										
barchart	plce	-0.47%	46.54	46.61	-0.22	544,177	47.04	46.11	46.76	57.63	39.84		14.92	$1.21 b			+3.17	
barrons	plce	0.47%	46.54	46.61	-0.22	562,100	47.04	46.11				27.44 million		$1.23 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	-0.470%	46.540	46.610	-0.220	564,769	47.040	46.110		57.63	39.84	25.855mil	14.364	1,203.292mil			3.240	
boston-com	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
bostonmerchant	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
business-insider	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
chron	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
cio-com	plce	-0.47%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003	14.73	1b				
cnn-money	plce	-0.47%	46.54	46.35	-0.22	564,769	47.04	46.11	46.76				14.7	$1.2b				
easystockalterts	plce	-0.47%	46.54	46.61	-0.22	564769	47.04	46.11	46.76	57.63	39.84		14.73				3.16	
eresearch-fidelity-com	plce	-0.47%	46.5400	46.6100	-0.2200	564,769	47.0400	46.1100	46.7600	57.6300	39.8400	25,855,000	14.70	$1.21b				
finance-abc7-com	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
financial-content	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
finapps-forbes-com	plce	-0.5%	$46.54	46.61	-0.22	564,769	47.04	46.11	46.76	57.63	39.84	26 mil	14.7	1 bil	0.0	0.00	3.17	
finviz	plce	-0.47%	46.54			564,769			46.76	-19.24%	16.82%	25.86m	14.70	1.21b			3.18	
fool	plce	-0.47%	$46.54	$46.61	-0.22	564,469	$47.04	$46.11	$46.76	$57.63	$39.84		15.10	$1.20b				
foxbusiness	plce		$46.54		-0.22	564,769			$46.76									
google-finance	plce	(-0.47%)	46.54	46.61	-0.22	564,769.00	47.04	46.11		57.63	39.84	25.86m	14.62	1.20b			3.18	
howthemarketworks	plce	-0.47%	46.54	46.61	-0.22	564,769	47.04	46.11	46.76									
hpcwire	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
insidestocks	plce	-0.47%	46.54	46.61	-0.22	518605	47.04	46.11					price earnings ratio: 14.73					
investopedia	plce	-0.47 %	$46.54	46.61	-0.22				46.76									
investorguide	plce	-0.47%	46.54		-0.22					57.63	39.84		14.98	1.203b			3.121	
marketintellisearch	plce	-0.47 %	$46.54	$46.61	-0.22	581.50k	$47.04	$46.11	$46.76						%			
marketwatch	plce	-0.47%	$46.65	open: 46.61	-0.22	2,669	$47.04	$46.11	$46.76	$57.63	$39.84		14.51	$1.23b			3.21	
minyanville	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
msn-money	plce	-0.47%	46.54	46.61	-0.22	564,769	47.04	46.11	46.76	57.63	39.84	25.86 mil	14.77	1.21 bil			3.17	
nasdaq-com	plce	0.47%	$ 46.54	$ 46.61	0.22	564,769	$ 47.04	$ 46.11	$ 46.76	$ 57.63	$ 39.84	26,092,000	14.68	$ 1,214,321,680			$ 3.17	
optimum	plce	-0.47%	46.54 ( 4:00 pm edt)	46.61	-0.22	564,469	47.04	46.11	46.76	57.63	39.84	25.86m	14.7	1.2b			3.16	
paidcontent	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
pc-quote	plce	-0.47%	46.54	46.61	-0.22	564,769	47.04	46.11	46.76	57.63	39.84	25,977,222	14.84444	1,208,980,000				
personal-wealth-biz	plce	-0.47%	46.54	46.46	-0.22	564,769	47.04	46.11	46.76	57.63	39.84		14.98			0.00	3.121	
predictwallstreet	plce	-0.47%	46.54		-0.22	564,769												
raymond-james	plce	-0.47	46.54	46.61	-0.22	564,769	47.04	46.11	46.54	57.63	39.84		14.45				3.22	
renewable-energy-world	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
screamingmedia	plce	-0.47%	$	open: 46.61	-0.22	2,669	$47.04	$46.11	$46.76	$57.63	$39.84		14.51	$1.23b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	-0.47%	last trade: 46.54		change: -0.220								p/e ratio: 14.98					
smartmoney	plce	(-0.47%)	46.54	$46.61	-0.22	564,769	$47.04	$46.11	$46.76	$57.63	$39.84			1,215,800	0.00%	$0.00		
stocknod	plce	-0.4705%	46.54 usd	46.61	-0.2200	564,769	47.04	46.11	46.76	57.63	39.84	25,855,003						
stockpickr	plce	-0.47%	$46.54 -0.22 | -0.47%	46.61	-0.22	564.47k	47.04	46.11	46.76	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	-0.41%	46.57		-0.19													
streetinsider-com	plce	0.47%	46.54	$46.61	-0.22	564,769	$47.04	$46.11	$46.76	$57.63	$39.84		14.73				$3.16	
thecramerreport	plce		46.54	46.46	-0.22	564769	47.04	46.11										
thestree	plce	-0.47%	$46.54	46.61	-0.22	564469	47.04	46.11	46.76	-57.63	39.84	2.5855003e7		1.23396e9				
tickerspy	plce	-0.47%	$46.54	46.61	-0.22	564,769	47.04	46.11	46.76	57.63	39.84		14.8	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	-0.47%	46.540	46.610	-0.220	564,769	47.040	46.110	46.760	57.630	39.840	25,855,003	14.80	1,203,291,840			3.15	
updown	plce	-0.47%	$46.54	$46.61	-$0.22	562,100	$47.04	$46.11	$46.76	$57.63	$39.84		14.82	$1.20b				
wallstreetsurvivor	plce	-0.47%	46.54	46.61	-0.22	564,769	47.04	46.11		57.63	39.84		14.80	$1b			3.03	
yahoo-finance	plce	0.47%	46.54	46.46	0.22	564,769	47.04	46.11	46.76	57.63	39.84		14.91	1.20b			3.12	
ycharts-com	plce	-0.41%	46.57		-0.19					57.63	39.84		14.88	1.22b	0.00%		3.13	
zacks	plce	(-0.47%)	46.54		-0.22	vol.  564,769	47.04	46.11		57.63	39.84		14.7	1.21 b	0.00	0.00	3.18	
advfn	cyh	-0.47	25.61	25.57	-0.12	1653454	26.18	25.54										
barchart	cyh	-0.47%	25.61	25.57	-0.12	1,653,454	26.18	25.54	25.73	42.50	22.33		8.62	$2.38 b			+2.93	
barrons	cyh	0.47%	25.61	25.57	-0.12	1.652m	26.18	25.54				92.95 million		$2.51 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-0.466%	25.610	25.570	-0.120	1,653,454	26.180	25.540		42.50	22.32	94.967mil	8.288	2,432.116mil			3.090	
boston-com	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
bostonmerchant	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
business-insider	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
chron	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
cio-com	cyh	-0.47%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424	8.397	2b				
cnn-money	cyh	-0.47%	25.61	25.57	-0.12	1,649,201	26.18	25.54	25.73				8.4	$2.4b				
easystockalterts	cyh	-0.47%	25.61	25.57	-0.12	1653454	26.18	25.54	25.73	42.50	22.33		8.40				3.05	
eresearch-fidelity-com	cyh	-0.47%	25.6100	25.5700	-0.1200	1,653,454	26.1800	25.5400	25.7300	42.5000	22.3250	94,967,000	8.41	$2.44b				
finance-abc7-com	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
financial-content	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	-0.5%	$25.61	25.57	-0.12	1,653,454	26.18	25.54	25.73	42.50	22.32	95 mil	8.7	2 bil	0.0	0.00	2.93	
finviz	cyh	-0.47%	25.61			1,653,454			25.73	-39.74%	14.69%	94.97m	8.37	2.43b			3.06	
fool	cyh	-0.47%	$25.61	$25.57	-0.12	1,653,454	$26.18	$25.54	$25.73	$42.50	$22.33		9.10	$2.43b				
foxbusiness	cyh		$25.61		-0.12	1,653,454			$25.73									
google-finance	cyh	(-0.47%)	25.61	25.57	-0.12	1.65m	26.18	25.54		42.50	22.33	94.97m	8.36	2.43b			3.06	
howthemarketworks	cyh	-0.466%	25.61	25.57	-0.12	1,653,454	26.18	25.54	25.73									
hpcwire	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
insidestocks	cyh	-0.47%	25.61	25.57	-0.12	1653400	26.18	25.54					price earnings ratio: 8.74					
investopedia	cyh	-0.47 %	$25.61	25.57	-0.12				25.73									
investorguide	cyh	-0.47%	25.61	25.57	-0.12		26.08	25.54		42.50	22.33		8.82	2.349b			2.918	
marketintellisearch	cyh	-0.47 %	$25.61	$25.57	-0.12	1577.40k	$26.18	$25.54	$25.73			94.97m	8.41	2.44b	0.0 %		3.06	
marketwatch	cyh	-0.47%	$25.61	open: 25.57	-0.12	62,596	$26.18	$25.54	$25.73	$42.50	$22.33		8.80	$2.51b			2.91	
minyanville	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
msn-money	cyh	-0.47%	25.61	25.57	-0.12	1.65 mil	26.18	25.54	25.73	42.50	22.33	94.97 mil	8.42	2.44 bil			2.92	
nasdaq-com	cyh	0.47%	$ 25.61		0.12	1,653,454	$ 26.18	$ 25.54	$ 25.73	$ 42.50	$ 22.325	94,967,000	8.74	$ 2,432,104,870			$ 2.93	
optimum	cyh	-0.47%	25.61 ( 4:15 pm edt)	25.57	-0.12	1,653,454	26.18	25.54	25.73	42.50	22.32	94.97m	8.4	2.4b			3.05	
paidcontent	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
pc-quote	cyh	-0.47%	25.61	25.57	-0.12	1,653,454	26.18	25.54	25.73	42.50	22.33	95,411,988	8.46382	2,443,501,000				
personal-wealth-biz	cyh	-0.47%	25.61	25.57	-0.12	1,653,454	26.18	25.54	25.73	42.50	22.33		8.82			0.00	2.918	
predictwallstreet	cyh	-0.47%	25.61		-0.12	1,653,454												
raymond-james	cyh	-0.47	25.61	25.57	-0.12	1,653,454	26.18	25.54	25.61	42.50	22.33		8.26				3.10	
renewable-energy-world	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
screamingmedia	cyh	-0.47%	$	open: 25.57	-0.12	62,596	$26.18	$25.54	$25.73	$42.50	$22.33		8.80	$2.51b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-0.47%	last trade: 25.61		change: -0.120								p/e ratio: 8.82					
smartmoney	cyh	(-0.47%)	25.61	$25.57	-0.12	1,653,454	$26.18	$25.54	$25.73	$42.50	$22.32			2,443,500	0.00%	$0.00		
stocknod	cyh	-0.4664%	25.61 usd	25.57	-0.1200	1,653,454	26.18	25.54	25.73	42.50	22.32	94,967,424						
stockpickr	cyh	-0.47%	$25.61 -0.12 | -0.47%	25.57	-0.12	1.65m	26.18	25.54	25.73	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	-0.53%	25.59		-0.14													
streetinsider-com	cyh	0.47%	25.61	$25.57	-0.12	1,653,454	$26.18	$25.54	$25.73	$42.50	$22.33		8.40				$3.05	
thecramerreport	cyh		25.61	25.57	-0.12	1653454	26.18	25.54										
thestree	cyh	-0.47%	$25.61	25.57	-0.12	1653454	26.18	25.54	25.73	-42.5	22.33	9.4967424e7		2.505240645e9				
tickerspy	cyh	-0.47%	$25.61	25.57	-0.12	1,653,454	26.18	25.54	25.73	42.50	22.32		8.5	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	-0.47%	25.610	25.570	-0.120	1,653,454	26.180	25.540	25.730	42.500	22.325	94,967,424	8.80	2,432,115,729			2.91	
updown	cyh	-0.47%	$25.61	$25.57	-$0.12	1,589,561	$26.18	$25.54	$25.73	$42.50	$22.32		8.68	$2.44b				
wallstreetsurvivor	cyh	-0.47%	25.61	25.57	-0.12	1,653,454	26.18	25.54		42.50	22.33		8.80	$2b			3.01	
yahoo-finance	cyh	0.47%	25.61	25.57	0.12	1,653,454	26.18	25.54	25.73	42.50	22.33		8.78	2.35b			2.92	
ycharts-com	cyh	-0.52%	25.59		-0.14					42.50	22.32		8.74	2.37b	0.00%		2.93	
zacks	cyh	(-0.47%)	25.61		-0.12	vol.  1,649,201	26.18	25.54		42.50	22.33		8.41	2.44 b	0.00	0.00	3.06	
advfn	sbux	-0.43	39.57	39.79	-0.17	5865117	40.28	39.53										
barchart	sbux	-0.43%	39.57	39.79	-0.17	5,156,319	40.28	39.53	39.74	41.11	22.24		27.83	$29.52 b	1.29%	$0.52	+1.43	
barrons	sbux	0.43%	39.57	39.79	-0.17	5.796m	40.28	39.53				764.20 million		$30.25 billion	1.31%	$0.13		
bloomberg	sbux	-0.428%	39.570	39.790	-0.170	5,865,117	40.280	39.530		41.11	22.50	749.600mil	27.103	29,661.670mil	1.307	0.130 regular cash	1.460	
boston-com	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,861,717	40.28	39.53	39.74	41.11	22.50	749,600,000						
bostonmerchant	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,861,717	40.28	39.53	39.74	41.11	22.50	749,600,000						
business-insider	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,861,717	40.28	39.53	39.74	41.11	22.50	749,600,000						
chron	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
cio-com	sbux	-0.43%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000	27.67	30b	1.3	0.52		
cnn-money	sbux	-0.43%today&rsquo;s change	39.57data as of 4:00pm et	39.79	-0.17	5,796,416	40.28	39.53	39.74				27.7	$29.7b	1.31%			
easystockalterts	sbux	-0.43%	39.57	39.79	-0.17	5797217	40.28	39.53	39.74	41.11	22.50		27.67				1.43	
eresearch-fidelity-com	sbux	-0.43%	39.5700	39.7900	-0.1700	5,800,617	40.2800	39.5300	39.7400	41.1100	22.5000	749,600,000	27.79	$29.79b	1.31%	$0.130000		
finance-abc7-com	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
financial-content	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	-0.4%	$39.57	39.79	-0.17	5,800,617	40.28	39.53	39.74	41.11	22.50	750 mil	27.7	30 bil	1.3	0.52	1.43	
finviz	sbux	-0.43%	39.57			5,800,617			39.74	-3.75%	77.92%	749.60m	27.79	29.79b		0.52	1.43	
fool	sbux	-0.40%	$39.58	$39.79	-0.16	5,462,156	$40.28	$39.53	$39.74	$41.11	$22.50		28.20	$29.67b		0.52		
foxbusiness	sbux		$39.57		-0.17	5,872,714			$39.74									
google-finance	sbux	(-0.43%)	39.57	39.79	-0.17	5.80m	40.28	39.53		41.11	22.50	749.60m	27.70	29.66b	1.31	0.13	1.43	
howthemarketworks	sbux	-0.428%	39.57	39.79	-0.17	5,797,217	40.28	39.53	39.74									
hpcwire	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
insidestocks	sbux	-0.43%	39.57	39.79	-0.17	4949400	40.28	39.53					price earnings ratio: 27.29					
investopedia	sbux	-0.40 %	$39.58	39.79	-0.16				39.74									
investorguide	sbux	-0.43%	39.57		-0.17		40.19			38.21	22.50		27.77	29.662b			1.431	
marketintellisearch	sbux	-0.38 %	$39.59	$39.79	-0.15	5722.70k	$40.28	$39.53	$39.74						%			
marketwatch	sbux	-0.43%	$39.58	open: 39.79	-0.17	72,198	$40.28	$39.53	$39.74	$41.11	$22.50		27.89	$30.25b	1.31%	0.13	1.42	
minyanville	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
msn-money	sbux	-0.43%	39.57	39.79	-0.17	5.8 mil	40.28	39.53	39.74	41.11	22.50	749.60 mil	27.67	29.79 bil	1.31%	0.52	1.43	
nasdaq-com	sbux	0.43%	$ 39.57	$ 39.79	0.17	5,800,617	$ 40.28	$ 39.53	$ 39.74	$ 41.11	$ 22.50	749,600,000	27.67	$ 29,661,672,000	1.31 %	$0.520000	$ 1.43	
optimum	sbux	-0.43%	39.57 ( 4:00 pm edt)	39.79	-0.17	5,795,016	40.28	39.53	39.74	41.11	22.50	749.60m	27.7	29.7b	1.31	0.52	1.43	
paidcontent	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
pc-quote	sbux	-0.43%	39.57	39.79	-0.17	5,872,714	40.28	39.53	39.74	41.11	22.50	752,820,420	27.79021	29,789,104,000		0.13		
personal-wealth-biz	sbux	-0.43%	39.57	39.81	-0.17	5,872,714	40.28	39.53	39.74	38.21	22.50		27.77		1.31	0.52	1.431	
predictwallstreet	sbux	+0.43%	39.91		+0.17	4,179,452												
raymond-james	sbux	-0.43	39.57	39.79	-0.17	5,800,617	40.28	39.53	39.57	41.11	22.50		26.92				1.47	
renewable-energy-world	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
screamingmedia	sbux	-0.43%	$	open: 39.79	-0.17	69,198	$40.28	$39.53	$39.74	$41.11	$22.50		27.89	$30.25b	1.31%	0.13	1.42	
scroli	sbux	-0.43%	sbux 39.57	39.79	-0.17	4,998,628	40.28	39.53	39.74	41.11	22.50		27.70				1.43	
simple-stock-quotes	sbux	-0.43%	last trade: 39.57		change: -0.170								p/e ratio: 27.77					
smartmoney	sbux	(-0.43%)	39.57	$39.79	-0.17	5,800,617	$40.28	$39.53	$39.74	$41.11	$22.50			29,789,100	1.31%	$0.13		
stocknod	sbux	-0.4278%	39.57 usd	39.79	-0.1700	5,797,217	40.28	39.53	39.74	41.11	22.50	749,600,000						
stockpickr	sbux	-0.43%	$39.57 -0.17 | -0.43%	39.79	-0.17	5.80m	40.28	39.53	39.74	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	-0.43%	39.57		-0.17													
streetinsider-com	sbux	0.43%	39.57	$39.79	-0.17	5,795,016	$40.28	$39.53	$39.74	$41.11	$22.50		27.67				$1.43	
thecramerreport	sbux		39.57	39.81	-0.17	5800617	40.28	39.53										
thestree	sbux	-0.43%	$39.57	39.79	-0.17	5800617	40.28	39.53	39.74	-41.11	22.5	7.496e8		3.024636e10				
tickerspy	sbux	-0.43%	$39.57	39.79	-0.17	5,800,617	40.28	39.53	39.74	41.11	22.50		27.8	29.7b	1.31%	$0.13		
tmx-quotemedia	sbux	-0.43%	39.570	39.790	-0.170	5,872,714	40.280	39.530	39.740	41.110	22.500	749,600,000	27.80	29,661,672,000	1.309	0.130 usd	1.43	
updown	sbux	-0.43%	$39.57	$39.79	-$0.17	5,796,416	$40.28	$39.53	$39.74	$41.11	$22.50		27.06	$29.78b				
wallstreetsurvivor	sbux	-0.43%	39.57	39.79	-0.17	5,797,217	40.28	39.53		41.11	22.50		27.80	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	0.43%	39.57	39.81	0.17	5,800,617	40.28	39.53	39.74	41.11	22.50		27.65	29.66b	1.30%	0.52	1.43	
ycharts-com	sbux	-0.43%	39.57		-0.17					41.11	22.50		27.67	29.52b	1.31%		1.43	
zacks	sbux	(-0.43%)	39.57		-0.17	vol.  5,800,617	40.28	39.53		41.11	22.50		27.41	29.79 b	1.31	0.52	1.45	
advfn	xco	3.48	15.74	15.13	0.53	6115206	15.76	15.12										
barchart	xco	+3.48%	15.74	15.13	+0.53	6,115,206	15.76	15.12	15.21	21.00	13.17		30.48	$3.36 b	1.01%	$0.16	+2.68	
barrons	xco	3.48%	15.74	15.13	+0.53	6.108m	15.76	15.12				215.74 million		$3.39 billion	1.02%	$0.04		
bloomberg	xco	3.485%	15.740	15.130	0.530	6,115,206	15.760	15.120		21.04	13.25	213.815mil	71.546	3,365.453mil	1.017	0.040 regular cash	0.220	
boston-com	xco	+3.485%	15.74 usd	15.13	+0.5300	6,115,206	15.76	15.12	15.21	21.04	13.25	213,815,309						
bostonmerchant	xco	+3.485%	15.74 usd	15.13	+0.5300	6,115,206	15.76	15.12	15.21	21.04	13.25	213,815,309						
business-insider	xco	+3.485%	15.74 usd	15.13	+0.5300	6,115,206	15.76	15.12	15.21	21.04	13.25	213,815,309						
chron	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,806	15.76	15.12	15.21	21.04	13.25	213,815,309						
cio-com	xco	+3.48%	15.74 usd	15.13	+0.5300	6,114,806	15.76	15.12	15.21	21.04	13.25	213,815,309	5.873	3b	1	0.16		
cnn-money	xco	+3.48%	15.74	15.13	+0.53	6,114,806	15.76	15.12	15.21				5.9	$3.4b	1.02%			
easystockalterts	xco	3.50%	15.74	15.13	+0.53	6114706	15.76	15.12	15.21	21.04	13.25		5.87				2.68	
eresearch-fidelity-com	xco	3.48%	15.7400	15.1300	0.5300	6,114,806	15.7600	15.1200	15.2100	21.0400	13.2500	213,815,000	5.68	$3.25b	1.05%	$0.040000		
finance-abc7-com	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
financial-content	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
finapps-forbes-com	xco	3.5%	$15.74	15.13	0.53	6,114,706	15.76	15.12	15.21	21.04	13.25	214 mil	5.8	3 bil	1.0	0.16	2.72	
finviz	xco	3.48%	15.74			6,114,706			15.21	-25.05%	19.50%	213.82m	5.68	3.25b		0.16	2.68	
fool	xco	+3.48%	$15.74	$15.13	0.53	6,112,206	$15.76	$15.12	$15.21	$21.04	$13.25		5.90	$3.37b	0.50%	0.16		
foxbusiness	xco		$15.74		+0.53	6,115,206			$15.21									
google-finance	xco	(3.48%)	15.74	15.13	+0.53	6.11m	15.76	15.12		21.04	13.25	213.82m	5.87	3.37b	1.02	0.04	2.68	
howthemarketworks	xco	3.485%	15.74	15.13	0.53	6,108,159	15.76	15.12	15.21									
hpcwire	xco	+3.485%	15.74 usd	15.13	+0.5300	6,115,206	15.76	15.12	15.21	21.04	13.25	213,815,309						
insidestocks	xco	+3.48%	15.74	15.13	+0.53	6113660	15.76	15.12					price earnings ratio: 30.86					
investopedia	xco	+3.48 %	$15.74	15.13	+0.53				15.21									
investorguide	xco	+3.35%	15.72	15.66	+0.51		15.56			21.04	13.25		5.71	3.361b			2.666	
marketintellisearch	xco	3.48 %	$15.74	$15.13	0.53	6031.60k	$15.76	$15.12	$15.21			213.82m	5.68	3.25b	1.05 %		2.68	
marketwatch	xco	+3.48%	$15.75	open: 15.13	+0.53	50,767	$15.76	$15.12	$15.21	$21.04	$13.25		5.91	$3.39b	1.02%	0.04	2.66	
minyanville	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
msn-money	xco	+3.48%	15.74	15.13	+0.53	6.11 mil	15.76	15.12	15.21	21.04	13.25	213.82 mil	5.90	3.25 bil	1.05%	0.16	2.68	
nasdaq-com	xco	3.48%	$ 15.74		0.53	6,114,706	$ 15.76	$ 15.12	$ 15.21	$ 21.04	$ 13.25	213,576,000	5.87	$ 3,361,686,240	1.05 %	$0.160000	$ 2.68	
optimum	xco	+3.48%	15.74 ( 4:15 pm edt)	15.13	+0.53	6,112,206	15.76	15.12	15.21	21.04	13.25	213.82m	5.9	3.4b	1.02	0.16	2.68	
paidcontent	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
pc-quote	xco	3.48%	15.74	15.13	0.53	6,115,206	15.76	15.12	15.21	21.04	13.25	206,615,388	5.69663	3,252,126,000		0.04		
personal-wealth-biz	xco	+3.48%	15.74	15.13		6,115,206	15.76	15.12	15.21	21.04	13.25		5.71		1.05	0.16	2.666	
predictwallstreet	xco	+3.48%	15.74		+0.53	6,114,706												
raymond-james	xco	3.48	15.74	15.13	0.53	6,114,706	15.76	15.12	15.74	21.04	13.25		5.77				2.73	
renewable-energy-world	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
screamingmedia	xco	+3.48%	$	open: 15.13	+0.53	50,767	$15.76	$15.12	$15.21	$21.04	$13.25		5.91	$3.39b	1.02%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	+3.48%	last trade: 15.74		change: 0.530								p/e ratio: 5.71					
smartmoney	xco	(3.48%)	15.74	$15.13	0.53	6,114,706	$15.76	$15.12	$15.21	$21.04	$13.25			3,252,100	1.05%	$0.04		
stocknod	xco	+3.485%	15.74 usd	15.13	+0.5300	6,114,706	15.76	15.12	15.21	21.04	13.25	213,815,309						
stockpickr	xco	3.48%	$15.74 0.53 | 3.48%	15.15	0.53	6.11m	15.76	15.12	15.21	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	3.42%	15.73		+0.52													
streetinsider-com	xco	3.48%	15.74	$15.13	+0.53	6,114,706	$15.76	$15.12	$15.21	$21.04	$13.25		5.87				$2.68	
thecramerreport	xco		15.74	15.13	+0.53	6114806	15.76	15.12										
thestree	xco	3.48%	$15.74	15.15	0.53	6114706	15.76	15.12	15.21	-21.04	13.25	2.13815309e8		3.388972648e9				
tickerspy	xco	3.48%	$15.74	15.13	+0.53	6,114,706	15.76	15.12	15.21	21.04	13.25		5.7	3.2b	1.05%	$0.04		
tmx-quotemedia	xco	3.48%	15.740	15.130	0.530	6,115,206	15.760	15.120	15.210	21.040	13.250	213,815,309	5.70	3,365,452,964	1.052	0.040 usd	2.68	
updown	xco	3.48%	$15.74	$15.13	$0.53	6,064,439	$15.76	$15.12	$15.21	$21.04	$13.25		5.60	$3.25b				
wallstreetsurvivor	xco	3.48%	15.74	15.13	0.53	6,108,159	15.76	15.12		21.04	13.25		5.70	$3b	1.10%	0.14 -	3.11	
yahoo-finance	xco	3.48%	15.74	15.13	0.53	6,114,706	15.76	15.12	15.21	21.04	13.25		5.90	3.37b	1.00%	0.16	2.67	
ycharts-com	xco	+3.42%	15.73		+0.52					21.04	13.25		5.89	3.36b	0.97%		2.67	
zacks	xco	(3.48%)	15.74		0.53	vol.  6,112,206	15.76	15.12		21.04	13.25		29.25	3.25 b	1.05	0.16	.52	
advfn	bfs	0.65	40.43	40.08	0.26	39126	41.18	39.88										
barchart	bfs	+0.65%	40.43	39.88	+0.26	39,126	41.18	39.88	40.17	47.68	36.57		20.42	$755.64 m	3.54%	$1.44	+0.99	
barrons	bfs	0.65%	40.43	40.08	+0.26	39,126	41.18	39.88				18.38 million		$763.68 million	3.56%	$0.36		
bloomberg	bfs	0.647%	40.430	40.080	0.260	39,126	41.180	39.880		48.70	37.04	18.692mil	33.413	755.718mil	3.563	0.360 regular cash	1.210	
boston-com	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
bostonmerchant	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
business-insider	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
chron	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
cio-com	bfs	+0.65%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000	50.54	756m	3.5	1.44		
cnn-money	bfs	+0.65%today&rsquo;s change	40.43data as of 4:02pm et	40.08	+0.26	39,126	41.18	39.88	40.17				50.5	$755.7m	3.56%			
easystockalterts	bfs	0.65%	40.43	40.08	+0.26	39126	41.18	39.88	40.17	48.70	37.04		50.54				0.80	
eresearch-fidelity-com	bfs	0.65%	40.4300	40.0800	0.2600	39,126	41.1800	39.8800	40.1700	48.7000	37.0400	18,692,000	50.21	$750.86m	3.58%	$0.360000		
finance-abc7-com	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
financial-content	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	0.6%	$40.43	40.08	0.26	39,126	41.18	39.88	40.17	48.70	37.04	19 mil		756 mil	3.6	1.44		
finviz	bfs	0.65%	40.43			39,126			40.17	-16.27%	9.15%	18.69m	50.21	750.78m		1.44	0.80	
fool	bfs	+0.65%	$40.43	$40.08	0.26	39,126	$41.18	$39.88	$40.17	$48.70	$37.04		41.10	$755.72m	4.10%	1.44		
foxbusiness	bfs		$40.43		+0.26	39,126			$40.17									
google-finance	bfs	(0.65%)	40.43	40.08	+0.26	39,126.00	41.18	39.88		48.70	37.04	18.69m	50.37	755.72m	3.56	0.36	0.80	
howthemarketworks	bfs	0.647%	40.43	40.08	0.26	39,126	41.18	39.88	40.17									
hpcwire	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
insidestocks	bfs	+0.65%	40.43	39.88	+0.26	39126	41.18	39.88										
investopedia	bfs	+0.65 %	$40.43	40.08	+0.26				40.17									
investorguide	bfs	+0.60%	40.41	40.34	+0.24		40.14	39.79		48.70	37.12		40.13	755.3m			1.001	
marketintellisearch	bfs	0.65 %	$40.43	$40.08	0.26	43.40k	$41.18	$39.88	$40.17			18.69m	50.21	0.75b	3.58 %		0.80	
marketwatch	bfs	+0.65%	$40.43	open: 40.08	+0.26	39,126	$41.18	$39.88	$40.17	$48.70	$37.04		50.85	$763.68m	3.56%	0.36	0.80	
minyanville	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
msn-money	bfs	+0.65%	40.43	40.08	+0.26	39,126	41.18	39.88	40.17	48.70	37.04	18.69 mil	49.91	750.86 mil	3.58%	1.44	0.99	
nasdaq-com	bfs	0.65%	$ 40.43		0.26	39,126	$ 41.18	$ 39.88	$ 40.17	$ 48.70	$ 37.04	18,692,000	40.84	$ 755,717,560	3.58 %	$1.440000	$ 0.99	
optimum	bfs	+0.65%	40.43 ( 4:15 pm edt)	40.08	+0.26	39,126	41.18	39.88	40.17	48.70	37.04	18.69m	50.5	755.7m	3.56	1.44	0.80	
paidcontent	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
pc-quote	bfs	0.65%	40.43	40.08	0.26	39,126	41.18	39.88	40.17	48.70	37.04	18,571,793	49.59259	750,858,000		0.36		
personal-wealth-biz	bfs	+0.65%	40.43	40.08		39,126	41.18	39.88	40.17	48.70	37.12		40.13		3.58	1.44	1.001	
predictwallstreet	bfs	+0.65%	40.43		+0.26	39,126												
raymond-james	bfs	0.65	40.43	40.08	0.26	39,126	41.18	39.88	40.43	48.70	37.04		50.54				0.80	
renewable-energy-world	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
screamingmedia	bfs	+0.65%	$	open: 40.08	+0.26	39,126	$41.18	$39.88	$40.17	$48.70	$37.04		50.85	$763.68m	3.56%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	+0.65%	last trade: 40.43		change: 0.260								p/e ratio: 40.13					
smartmoney	bfs	(0.65%)	40.43	$40.08	0.26	39,126	$41.18	$39.88	$40.17	$48.70	$37.04			750,900	3.58%	$0.36		
stocknod	bfs	+0.6472%	40.43 usd	40.08	+0.2600	39,126	41.18	39.88	40.17	48.70	37.04	18,692,000						
stockpickr	bfs	0.65%	$40.43 0.26 | 0.65%	39.88	0.26	39.13k	41.18	39.88	40.17	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	0.65%	40.43		+0.26													
streetinsider-com	bfs	0.65%	40.43	$40.08	+0.26	39,126	$41.18	$39.88	$40.17	$48.70	$37.04		50.54				$0.80	
thecramerreport	bfs		40.43	40.08	+0.26	39126	41.18	39.88										
thestree	bfs	0.65%	$40.43	39.88	0.26	39126	41.18	39.88	40.17	-48.7	37.04	1.8692e7		7.5964288e8				
tickerspy	bfs	0.65%	$40.43	40.08	+0.26	39,126	41.18	39.88	40.17	48.70	37.04		49.6	750.8m	3.58%	$0.36		
tmx-quotemedia	bfs	0.65%	40.430	40.080	0.260	39,126	41.180	39.880	40.170	48.700	37.040	18,692,000	40.60	755,717,560	3.585	0.360 usd	0.99	
updown	bfs	0.65%	$40.43	$40.08	$0.26	39,126	$41.18	$39.88	$40.17	$48.70	$37.04		40.48	$751m				
wallstreetsurvivor	bfs	0.65%	40.43	40.08	0.26	39,126	41.18	39.88		48.70	37.04		40.60	$751m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	0.65%	40.43	40.08	0.26	39,126	41.18	39.88	40.17	48.70	37.04		40.39	755.68m	3.50%	1.44	1.00	
ycharts-com	bfs	+0.65%	40.43		+0.26					48.70	37.09		40.43	755.64m	3.78%		1.00	
zacks	bfs	(0.65%)	40.43		0.26	vol.  39,126	41.18	39.88		48.70	37.04		20.19	750.86 m	3.58	1.44	1.99	
advfn	mnro	-0.46	36.61	36.58	-0.17	265431	36.96	36.14										
barchart	mnro	-0.46%	36.61	36.59	-0.17	275,361	36.96	36.14	36.78	38.48	24.31		26.12	$1.11 b	0.84%	$0.32	+1.45	
barrons	mnro	0.46%	36.61	36.58	-0.17	265,431	36.96	36.14				31.81 million		$1.16 billion	0.87%	$0.08		
bloomberg	mnro	-0.462%	36.610	36.580	-0.170	265,431	36.960	36.140		38.48	24.53	30.522mil	25.133	1,117.416mil	0.819	0.080 regular cash	1.457	
boston-com	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
bostonmerchant	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
business-insider	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
chron	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
cio-com	mnro	-0.46%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156	25.42	1b	0.8	0.32		
cnn-money	mnro	-0.46%	36.61	36.58	-0.17	265,431	36.96	36.14	36.78				25.4	$1.1b	0.87%			
easystockalterts	mnro	-0.46%	36.61	36.58	-0.17	265431	36.96	36.14	36.78	54.74	28.70		25.42				1.44	
eresearch-fidelity-com	mnro	-0.46%	36.6100	36.5800	-0.1700	265,431	36.9600	36.1400	36.7800	38.4800	24.5333	30,522,000	25.37	$1.12b	0.87%	$0.080000		
finance-abc7-com	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
finance-abc7chicago-com	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
financial-content	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
finapps-forbes-com	mnro	-0.5%	$36.61	36.58	-0.17	265,431	36.96	36.14	36.78	38.48	24.53	31 mil	25.2	1 bil	0.9	0.32	1.45	
finviz	mnro	-0.46%	36.61			265,431			36.78	-4.86%	50.63%	30.49m	25.42	1.12b		0.32	1.44	
fool	mnro	-0.46%	$36.61	$36.58	-0.17	265,431	$36.96	$36.14	$36.78	$38.48	$24.53		26.40	$1.12b	0.80%	0.32		
foxbusiness	mnro		$36.61		-0.17	265,431			$36.78									
google-finance	mnro	(-0.46%)	36.61	36.58	-0.17	265,431.00	36.96	36.14		38.48	24.53	30.49m	25.48	1.12b	0.87	0.08	1.44	
howthemarketworks	mnro	-0.462%	36.61	36.58	-0.17	265,431	36.96	36.14	36.78									
hpcwire	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
insidestocks	mnro	-0.46%	36.61	36.59	-0.17	265431	36.96	36.14					price earnings ratio: 25.25					
investopedia	mnro	-0.46 %	$36.61	36.58	-0.17				36.78									
investorguide	mnro	-0.46%	36.61	36.50	-0.17		36.96	36.14		38.48	24.5333		25.52	1.116b			1.441	
marketintellisearch	mnro	-0.46 %	$36.61	$36.50	-0.17	250.10k	$36.96	$36.14	$36.78			30.49m	25.54	1.12b	0.87 %		1.44	
marketwatch	mnro	-0.46%	$36.61	open: 36.58	-0.17	13,705	$36.96	$36.14	$36.78	$38.48	$24.53		25.63	$1.16b	0.87%	0.08	1.43	
minyanville	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
msn-money	mnro	-0.46%	36.61	36.58	-0.17	265,431	36.96	36.14	36.78	38.48	24.53	30.52 mil	25.42	1.12 bil	0.87%	0.32	1.44	
nasdaq-com	mnro	0.46%	$ 36.61	$ 36.58	0.17	265,431	$ 36.96	$ 36.14	$ 36.78	$ 38.48	$ 24.5333	30,487,000	25.25	$ 1,116,129,070	0.87 %	$0.320000	$ 1.45	
optimum	mnro	-0.46%	36.61 ( 4:30 pm edt)	36.58	-0.17	265,431	36.96	36.14	36.78	54.74	28.70	30.49m	25.4	1.1b	0.87	0.32	1.44	
paidcontent	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
pc-quote	mnro	-0.46%	36.61	36.58	-0.17	265,431	36.96	36.14	36.78	38.48	24.53	30,663,731	25.54167	1,122,599,000		0.08		
personal-wealth-biz	mnro	-0.46%	36.61	36.50	-0.17	265,431	36.96	36.14	36.78	38.48	24.5333		25.52		0.82	0.30	1.441	
predictwallstreet	mnro	-0.46%	36.61		-0.17	265,431												
raymond-james	mnro	-0.46	36.61	36.58	-0.17	265,431	36.96	36.14	36.61	38.48	24.55		24.09				1.52	
renewable-energy-world	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
screamingmedia	mnro	-0.46%	$	open: 36.58	-0.17	13,705	$36.96	$36.14	$36.78	$38.48	$24.53		25.63	$1.16b	0.87%	0.08	1.43	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	-0.46%	last trade: 36.61		change: -0.170								p/e ratio: 25.52					
smartmoney	mnro	(-0.46%)	36.61	$36.58	-0.17	265,431	$36.96	$36.14	$36.78	$38.48	$24.53			1,122,600	0.87%	$0.08		
stocknod	mnro	-0.4622%	36.61 usd	36.58	-0.1700	265,431	36.96	36.14	36.78	54.74	28.70	30,522,156						
stockpickr	mnro	-0.46%	$36.61 -0.17 | -0.46%	36.58	-0.17	265.43k	36.96	36.14	36.78	38.48	24.53							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	-0.46%	36.61		-0.17													
streetinsider-com	mnro	0.46%	36.61	$36.58	-0.17	265,431	$36.96	$36.14	$36.78	$54.74	$28.70		25.42				$1.44	
thecramerreport	mnro		36.61	36.50	-0.17	265431	36.96	36.14										
thestree	mnro	-0.46%	$36.61	36.58	-0.17	265431	36.96	36.14	36.78	-38.48	24.53	3.0486607e7		1.160015396e9				
tickerspy	mnro	-0.46%	$36.61	36.58	-0.17	265,431	36.96	36.14	36.78	38.48	24.53		25.5	1.1b	0.87%	$0.08		
tmx-quotemedia	mnro	-0.46%	36.610	36.580	-0.170	265,431	36.960	36.140	36.780	38.480	16.356	30,486,607	25.50	1,116,114,682	0.874	0.080 usd	1.44	
updown	mnro	-0.46%	$36.61	$36.58	-$0.17	251,826	$36.96	$36.14	$36.78	$38.48	$24.53		24.20	$1.12b				
wallstreetsurvivor	mnro	-0.46%	36.61	36.58	-0.17	265,431	36.96	36.14		38.48	25.45		25.50	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.46%	36.61	36.50	0.17	265,431	36.96	36.14	36.78	38.48	24.53		25.41	1.12b	0.80%	0.32	1.44	
ycharts-com	mnro	-0.46%	36.61		-0.17					38.26	24.53		25.42	1.11b	0.80%		1.44	
zacks	mnro	(-0.46%)	36.61		-0.17	vol.  265,431	36.96	36.14		38.48	24.53		25.25	1.12 b	0.87	0.32	1.46	
advfn	untd	-0.16	6.17	6.18	-0.01	385257	6.27	6.09										
barchart	untd	-0.16%	6.17	6.18	-0.01	416,658	6.27	6.09	6.18	7.28	4.55		7.54	$543.02 m	6.24%	$0.40	+0.59	
barrons	untd	0.16%	6.17	6.18	-0.01	385,257	6.27	6.09				87.06 million		$568.17 million	6.48%	$0.1		
bloomberg	untd	-0.162%	6.170	6.180	-0.010	385,257	6.270	6.090		7.50	4.75	88.638mil	9.794	546.899mil	6.483	0.100 regular cash	0.630	
boston-com	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
bostonmerchant	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
business-insider	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
chron	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
cio-com	untd	-0.16%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360	10.46	547m	6.2	0.4		
cnn-money	untd	-0.16%today&rsquo;s change	6.17data as of 4:00pm et	6.18	-0.01	384,830	6.27	6.09	6.18				10.5	$546.9m	6.48%			
easystockalterts	untd	-0.16%	6.17	6.18	-0.01	385257	6.27	6.09	6.18	7.50	4.75		10.46				0.59	
eresearch-fidelity-com	untd	-0.16%	6.1700	6.1800	-0.0100	385,257	6.2700	6.0900	6.1800	7.5000	4.7500	88,638,000	10.47	$547.78m	6.47%	$0.100000		
finance-abc7-com	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
financial-content	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
finapps-forbes-com	untd	-0.2%	$6.17	6.18	-0.01	385,257	6.27	6.09	6.18	7.50	4.75	89 mil	10.5	547 mil	6.5	0.40	0.59	
finviz	untd	-0.16%	6.17			385,257			6.18	-15.22%	35.66%	88.64m	10.47	547.80m		0.40	0.59	
fool	untd	-0.16%	$6.17	$6.18	-0.01	385,047	$6.27	$6.09	$6.18	$7.50	$4.75		10.90	$546.90m	6.20%	0.40		
foxbusiness	untd		$6.17		-0.01	385,257			$6.18									
google-finance	untd	(-0.16%)	6.17	6.18	-0.01	385,257.00	6.27	6.09		7.50	4.75	88.64m	10.54	546.90m	6.48	0.10	0.59	
howthemarketworks	untd	-0.162%	6.17	6.18	-0.01	384,730	6.27	6.09	6.18									
hpcwire	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
insidestocks	untd	-0.16%	6.17	6.18	-0.01	385257	6.27	6.09					price earnings ratio: 5.77					
investopedia	untd	-0.16 %	$6.17	6.18	-0.01				6.18									
investorguide	untd	-0.16%	6.17		-0.01		6.27	6.09		7.50	4.75		10.47	546.9m			0.59	
marketintellisearch	untd	-0.16 %	$6.17	$6.20	-0.01	428.80k	$6.27	$6.09	$6.18			88.64m	10.47	0.55b	6.47 %		0.59	
marketwatch	untd	-0.16%	$6.17	open: 6.18	-0.01	44	$6.27	$6.09	$6.18	$7.50	$4.75		10.50	$568.17m	6.48%	0.10	0.59	
minyanville	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
msn-money	untd	-0.16%	6.17	6.18	-0.01	385,257	6.27	6.09	6.18	7.50	4.75	88.64 mil	10.46	547.79 mil	6.47%	0.40	0.59	
nasdaq-com	untd	0.16%	$ 6.17	$ 6.18	0.01	385,257	$ 6.27	$ 6.09	$ 6.18	$ 7.50	$ 4.75	88,638,000	10.46	$ 546,896,460	6.47 %	$0.400000	$ 0.59	
optimum	untd	-0.16%	6.17 ( 4:24 pm edt)	6.18	-0.01	385,047	6.27	6.09	6.18	7.50	4.75	88.64m	10.5	546.9m	6.48	0.40	0.59	
paidcontent	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
pc-quote	untd	-0.16%	6.17	6.18	-0.01	385,257	6.27	6.09	6.18	7.50	4.75	88,781,653	10.47458	547,783,000		0.1		
personal-wealth-biz	untd	-0.16%	6.17	6.20	-0.01	385,257	6.27	6.09	6.18	7.50	4.75		10.47		6.47	0.40	0.59	
predictwallstreet	untd	-0.16%	6.17		-0.01	385,257												
raymond-james	untd	-0.16	6.17	6.18	-0.01	385,257	6.27	6.09	6.17	7.50	4.75		10.46				0.59	
renewable-energy-world	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
screamingmedia	untd	-0.16%	$	open: 6.18	-0.01	44	$6.27	$6.09	$6.18	$7.50	$4.75		10.50	$568.17m	6.48%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	-0.16%	last trade: 6.17		change: -0.010								p/e ratio: 10.47					
smartmoney	untd	(-0.16%)	6.17	$6.18	-0.01	385,257	$6.27	$6.09	$6.18	$7.50	$4.75			547,800	6.47%	$0.10		
stocknod	untd	-0.1618%	6.170 usd	6.180	-0.0100	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360						
stockpickr	untd	-0.16%	$6.17 -0.01 | -0.16%	6.18	-0.01	385.26k	6.27	6.09	6.18	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	-0.16%	6.17		-0.01													
streetinsider-com	untd	0.16%	6.17	$6.18	-0.01	385,257	$6.27	$6.09	$6.18	$7.50	$4.75		10.46				$0.59	
thecramerreport	untd		6.17	6.20	-0.01	385257	6.27	6.09										
thestree	untd	-0.16%	$6.17	6.18	-0.01	385257	6.27	6.09	6.18	-7.5	4.75	8.863836e7		5.68171888e8				
tickerspy	untd	-0.16%	$6.17	6.18	-0.01	385,257	6.27	6.09	6.18	7.50	4.75		10.5	544.5m	6.47%	$0.10		
tmx-quotemedia	untd	-0.16%	6.170	6.180	-0.010	385,257	6.270	6.090	6.180	7.500	4.750	88,638,360	10.50	546,898,681	6.472	0.100 usd	0.59	
updown	untd	-0.16%	$6.17	$6.18	-$0.01	384,830	$6.27	$6.09	$6.18	$7.50	$4.75		10.40	$548m				
wallstreetsurvivor	untd	-0.16%	6.17	6.18	-0.01	384,730	6.27	6.09		7.50	4.75		10.50	$548m	6.50%	0.40 -	0.58	
yahoo-finance	untd	0.16%	6.17	6.20	0.01	385,257	6.27	6.09	6.18	7.50	4.75		10.46	546.90m	6.20%	0.40	0.59	
ycharts-com	untd	-3.74%	6.17		-0.24					7.50	4.75		10.46	543.02m	7.38%		0.59	
zacks	untd	(-0.16%)	6.17		-0.01	vol.  385,257	6.27	6.09		7.50	4.75		7.27	547.78 m	6.47	0.40	.85	
advfn	cyn	2.22	54.42	53.95	1.18	540267	55.29	53.17										
barchart	cyn	+2.22%	54.42	53.95	+1.18	540,267	55.29	53.17	53.24	63.27	46.78		20.27	$2.89 b	1.47%	$0.80	+2.91	
barrons	cyn	2.22%	54.42	53.95	+1.18	539,706	55.29	53.17				52.46 million		$2.90 billion	1.47%	$0.2		
bloomberg	cyn	2.216%	54.420	53.950	1.180	540,267	55.290	53.170		63.71	47.19	53.178mil	19.095	2,893.963mil	1.103	0.200 regular cash	2.850	
boston-com	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
bostonmerchant	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
business-insider	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
chron	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
cio-com	cyn	+2.22%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300	18.70	3b	1.5	0.8		
cnn-money	cyn	+2.22%	54.42	53.95	+1.18	540,267	55.29	53.17	53.24				18.7	$2.9b	1.47%			
easystockalterts	cyn	2.19%	54.42	53.95	+1.18	540267	55.29	53.17	53.24	63.71	47.19		18.70				2.91	
eresearch-fidelity-com	cyn	2.22%	54.4200	53.9500	1.1800	540,267	55.2900	53.1700	53.2400	63.7100	47.1900	53,178,000	18.30	$2.83b	1.50%	$0.200000		
finance-abc7-com	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
financial-content	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	2.2%	$54.42	53.95	1.18	540,267	55.29	53.17	53.24	63.71	47.19	53 mil	18.7	3 bil	1.5	0.80	2.91	
finviz	cyn	2.22%	54.42			540,267			53.24	-13.99%	16.36%	53.18m	22.40	2.89b		0.80	2.43	
fool	cyn	+2.22%	$54.42	$53.95	1.18	540,267	$55.29	$53.17	$53.24	$63.71	$47.19		18.70	$2.89b	0.80%	0.80		
foxbusiness	cyn		$54.42		+1.18	540,267			$53.24									
google-finance	cyn	(2.22%)	54.42	53.95	+1.18	540,267.00	55.29	53.17		63.71	47.19	53.18m	22.39	2.89b	1.47	0.20	2.43	
howthemarketworks	cyn	2.216%	54.42	53.95	1.18	540,267	55.29	53.17	53.24									
hpcwire	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
insidestocks	cyn	+2.22%	54.42	53.95	+1.18	540200	55.29	53.17					price earnings ratio: 19.44					
investopedia	cyn	+2.22 %	$54.42	53.95	+1.18				53.24									
investorguide	cyn	+2.22%	54.42	53.95	+1.18		55.24	53.61		63.71	47.19		18.31	2.894b			2.908	
marketintellisearch	cyn	2.22 %	$54.42	$53.95	1.18	520.40k	$55.29	$53.17	$53.24			53.18m	21.91	2.83b	1.5 %		2.43	
marketwatch	cyn	+2.22%	$54.42	open: 53.95	+1.18	4,515	$55.29	$53.17	$53.24	$63.71	$47.19		18.62	$2.95b	1.47%	0.20	2.92	
minyanville	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
msn-money	cyn	+2.22%	54.42	53.95	+1.18	540,267	55.29	53.17	53.24	63.71	47.19	53.18 mil	18.70	2.83 bil	1.50%	0.80	2.43	
nasdaq-com	cyn	2.22%	$ 54.42		1.18	540,267	$ 55.29	$ 53.17	$ 53.24	$ 63.71	$ 47.19	53,178,000	18.7	$ 2,893,946,760	1.5 %	$0.800000	$ 2.91	
optimum	cyn	+2.22%	54.42 ( 4:15 pm edt)	53.95	+1.18	540,267	55.29	53.17	53.24	63.71	47.19	53.18m	18.7	2.9b	1.47	0.80	2.91	
paidcontent	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
pc-quote	cyn	2.22%	54.42	53.95	1.18	540,267	55.29	53.17	53.24	63.71	47.19	52,024,932	18.29553	2,831,197,000		0.2		
personal-wealth-biz	cyn	+2.22%	54.42	53.95		540,267	55.29	53.17	53.24	63.71	47.19		18.31		1.13	0.60	2.908	
predictwallstreet	cyn	+2.22%	54.42		+1.18	540,267												
raymond-james	cyn	2.22	54.42	53.95	1.18	540,267	55.29	53.17	54.42	63.71	47.19		18.57				2.93	
renewable-energy-world	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
screamingmedia	cyn	+2.22%	$	open: 53.95	+1.18	4,515	$55.29	$53.17	$53.24	$63.71	$47.19		18.62	$2.90b	1.47%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	+2.22%	last trade: 54.42		change: 1.180								p/e ratio: 18.31					
smartmoney	cyn	(2.22%)	54.42	$53.95	1.18	540,267	$55.29	$53.17	$53.24	$63.71	$47.19			2,831,200	1.50%	$0.20		
stocknod	cyn	+2.216%	54.42 usd	53.95	+1.180	540,267	55.29	53.17	53.24	63.71	47.19	53,178,300						
stockpickr	cyn	2.22%	$54.42 1.18 | 2.22%	53.95	1.18	540.27k	55.29	53.17	53.24	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	2.18%	54.40		+1.16													
streetinsider-com	cyn	2.22%	54.42	$53.95	+1.18	540,267	$55.29	$53.17	$53.24	$63.71	$47.19		18.70				$2.91	
thecramerreport	cyn		54.42	53.95	+1.18	540267	55.29	53.17										
thestree	cyn	2.22%	$54.42	53.95	1.18	540267	55.29	53.17	53.24	-63.71	47.19	5.31783e7		2.899280916e9				
tickerspy	cyn	2.22%	$54.42	53.95	+1.18	540,267	55.29	53.17	53.24	63.71	47.19		18.3	2.7b	1.50%	$0.20		
tmx-quotemedia	cyn	2.22%	54.420	53.950	1.180	540,267	55.290	53.170	53.240	63.710	47.190	53,178,300	18.30	2,893,963,086	1.470	0.200 usd	2.91	
updown	cyn	2.22%	$54.42	$53.95	$1.18	535,193	$55.29	$53.17	$53.24	$63.71	$47.19		17.89	$2.83b				
wallstreetsurvivor	cyn	2.22%	54.42	53.95	1.18	540,267	55.29	53.17		63.71	47.19		18.30	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	2.22%	54.42	53.95	1.18	540,267	55.29	53.17	53.24	63.71	47.19		18.71	2.89b	1.50%	0.80	2.91	
ycharts-com	cyn	+2.18%	54.40		+1.16					63.71	47.19		18.69	2.89b	1.47%		2.91	
zacks	cyn	(2.22%)	54.42		1.18	vol.  539,467	55.29	53.17		63.71	47.19		19.79	2.83 b	1.50	0.80	2.69	
advfn	myl	-0.82	24.13	24.39	-0.2	4409865	24.6	24.13										
barchart	myl	-0.82%	24.13	24.39	-0.20	3,915,368	24.60	24.13	24.33	25.46	16.87		14.78	$10.55 b			+0.73	
barrons	myl	0.82%	24.13	24.39	-0.20	4.316m	24.60	24.13				328.98 million		$10.97 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-0.822%	24.130	24.390	-0.200	4,409,865	24.600	24.130		25.46	16.87	439.251mil	20.108	10,599.140mil			1.200	
boston-com	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,409,365	24.60	24.13	24.33	25.46	16.87	439,251,481						
bostonmerchant	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,409,365	24.60	24.13	24.33	25.46	16.87	439,251,481						
business-insider	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,409,365	24.60	24.13	24.33	25.46	16.87	439,251,481						
chron	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
cio-com	myl	-0.82%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481	34.97	11b				
cnn-money	myl	-0.82%	24.13	24.39	-0.20	4,316,711	24.60	24.13	24.33				35.0	$10.6b				
easystockalterts	myl	-0.82%	24.13	24.39	-0.20	4321609	24.60	24.13	24.33	25.46	16.87		34.97				0.69	
eresearch-fidelity-com	myl	-0.82%	24.1300	24.3900	-0.2000	4,357,909	24.6000	24.1300	24.3300	25.4600	16.8700	439,251,000	33.33	$10.69b				
finance-abc7-com	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
financial-content	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-0.8%	$24.13	24.39	-0.20	4,357,909	24.60	24.13	24.33	25.46	16.87	439 mil	33.0	11 bil	0.0	0.00	0.73	
finviz	myl	-0.82%	24.13			4,322,109			24.33	-5.22%	43.03%	439.25m	33.33	10.69b			0.73	
fool	myl	-0.82%	$24.13	$24.39	-0.20	4,357,909	$24.60	$24.13	$24.33	$25.46	$16.87		36.20	$10.60b	1.20%	0.24		
foxbusiness	myl		$24.13		-0.20	4,471,678			$24.33									
google-finance	myl	(-0.82%)	24.13	24.39	-0.20	4.36m	24.60	24.13		25.46	16.87	439.25m	33.06	10.60b			0.73	
howthemarketworks	myl	-0.822%	24.13	24.39	-0.2	4,357,409	24.6	24.13	24.33									
hpcwire	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
insidestocks	myl	-0.82%	24.13	24.39	-0.20	3669755	24.60	24.13					price earnings ratio: 14.28					
investopedia	myl	-0.78 %	$24.14	24.39	-0.19				24.33									
investorguide	myl	-0.82%	24.13		-0.20			24.18		25.46	16.55		33.42	10.599b			0.728	
marketintellisearch	myl	-0.78 %	$24.14	$24.39	-0.19	4264.40k	$24.60	$24.13	$24.33			439.25m	33.33	10.69b	0.0 %		0.73	
marketwatch	myl	-0.82%	$24.14	open: 24.39	-0.20	152,090	$24.60	$24.13	$24.33	$25.46	$16.87		35.90	$10.97b			0.67	
minyanville	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
msn-money	myl	-0.82%	24.13	24.39	-0.20	4.36 mil	24.60	24.13	24.33	25.46	16.87	439.25 mil	33.99	10.69 bil			0.73	
nasdaq-com	myl	0.82%	$ 24.13	$ 24.39	0.20	4,357,909	$ 24.60	$ 24.13	$ 24.33	$ 25.46	$ 16.87	439,251,000	33.05	$ 10,599,126,630	0.99 %	$0.240000	$ 0.73	
optimum	myl	-0.82%	24.13 ( 4:00 pm edt)	24.39	-0.20	4,310,834	24.60	24.13	24.33	25.46	16.87	439.25m	35.0	10.6b			0.69	
paidcontent	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
pc-quote	myl	-0.82%	24.13	24.39	-0.20	4,477,569	24.6	24.13	24.33	25.46	16.87	442,891,712	34.26761	10,686,977,000		0.06		
personal-wealth-biz	myl	-0.82%	24.13	24.41	-0.20	4,471,678	24.58	24.13	24.33	25.46	16.55		33.42			0.00	0.728	
predictwallstreet	myl	-0.82%	24.13		-0.20	4,357,909												
raymond-james	myl	-0.82	24.13	24.39	-0.20	4,357,909	24.60	24.13	24.13	25.46	16.87		31.34				0.77	
renewable-energy-world	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
screamingmedia	myl	-0.82%	$	open: 24.39	-0.20	187,890	$24.60	$24.13	$24.33	$25.46	$16.87		35.90	$10.97b			0.67	
scroli	myl	-0.82%	myl 24.13	24.39	-0.20	3,572,001	24.60	24.13	24.33	25.46	16.87		33.06				0.73	
simple-stock-quotes	myl	-0.82%	last trade: 24.13		change: -0.200								p/e ratio: 33.42					
smartmoney	myl	(-0.82%)	24.13	$24.39	-0.20	4,357,909	$24.60	$24.13	$24.33	$25.46	$16.87			10,687,000	0.00%	$0.06		
stocknod	myl	-0.8220%	24.13 usd	24.39	-0.2000	4,357,409	24.60	24.13	24.33	25.46	16.87	439,251,481						
stockpickr	myl	-0.82%	$24.13 -0.20 | -0.82%	24.39	-0.20	4.32m	24.60	24.13	24.33	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-0.82%	24.13		-0.20													
streetinsider-com	myl	0.82%	24.13	$24.39	-0.2	4,321,609	$24.60	$24.13	$24.33	$25.46	$16.87		34.97				$0.69	
thecramerreport	myl		24.13	24.41	-0.20	4357909	24.58	24.13										
thestree	myl	-0.82%	$24.13	24.39	-0.2	4322109	24.6	24.13	24.33	-25.46	16.87	4.39251481e8		1.0972501995e10				
tickerspy	myl	-0.82%	$24.13	24.39	-0.20	4,322,109	24.60	24.13	24.33	25.46	16.87		34.3	10.6b	0.00%	$0.06		
tmx-quotemedia	myl	-0.82%	24.130	24.390	-0.200	4,471,678	24.600	24.130	24.330	25.460	16.870	439,251,481	35.30	10,599,138,237			0.69	
updown	myl	-0.82%	$24.13	$24.39	-$0.20	4,316,277	$24.60	$24.13	$24.33	$25.46	$16.87		32.57	$10.68b				
wallstreetsurvivor	myl	-0.82%	24.13	24.39	-0.20	4,357,409	24.60	24.13		25.46	16.97		35.30	$11b			0.68	
yahoo-finance	myl	0.82%	24.13	24.41	0.20	4,357,909	24.60	24.13	24.33	25.46	16.87		33.15	10.60b			0.73	
ycharts-com	myl	-3.36%	24.13		-0.84					25.46	16.87		33.99	10.55b	0.00%		0.71	
zacks	myl	(-0.82%)	24.13		-0.20	vol.  4,357,909	24.60	24.13		25.46	16.87		14.4	10.69 b	0.00	0.00	1.69	
advfn	rli	-0.19	62.91	62.81	-0.12	47262	63.49	62.58										
barchart	rli	-0.19%	62.91	62.81	-0.12	47,262	63.49	62.58	63.03	64.60	45.00		11.59	$1.32 b	1.89%	$1.20	+6.12	
barrons	rli	0.19%	62.91	62.81	-0.12	47,262	63.49	62.58				21.24 million		$1.34 billion	1.91%	$0.3		
bloomberg	rli	-0.190%	62.910	62.810	-0.120	47,262	63.490	62.580		64.60	45.69	21.056mil	11.480	1,324.652mil	12.991	0.300 regular cash	5.480	
boston-com	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
bostonmerchant	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
business-insider	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
chron	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
cio-com	rli	-0.19%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305	10.30	1b	1.9	1.2		
cnn-money	rli	-0.19%today&rsquo;s change	62.91data as of 4:05pm et	62.81	-0.12	47,262	63.49	62.58	63.03				10.3	$1.3b	1.91%			
easystockalterts	rli	-0.19%	62.91	62.81	-0.12	47262	63.49	62.58	63.03	64.60	50.86		10.30				6.11	
eresearch-fidelity-com	rli	-0.19%	62.9100	62.8100	-0.1200	47,262	63.4900	62.5800	63.0300	64.6000	50.8600	21,056,000	10.30	$1.33b	1.90%	$0.300000		
finance-abc7-com	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
financial-content	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
finapps-forbes-com	rli	-0.2%	$62.91	62.81	-0.12	47,262	63.49	62.58	63.03	64.60	50.86	21 mil	10.3	1 bil	1.9	1.20	6.12	
finviz	rli	-0.19%	62.91			47,262			63.03	-2.62%	40.56%	21.06m	10.30	1.33b		1.20	6.12	
fool	rli	-0.19%	$62.91	$62.81	-0.12	47,262	$63.49	$62.58	$63.03	$64.60	$50.86		10.40	$1.32b	2.20%	1.20		
foxbusiness	rli		$62.91		-0.12	47,262			$63.03									
google-finance	rli	(-0.19%)	62.91	62.81	-0.12	47,262.00	63.49	62.58		64.60	50.86	21.06m	10.28	1.32b	1.91	0.30	6.12	
howthemarketworks	rli	-0.19%	62.91	62.81	-0.12	47,262	63.49	62.58	63.03									
hpcwire	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
insidestocks	rli	-0.19%	62.91	62.81	-0.12	47262	63.49	62.58					price earnings ratio: 11.48					
investopedia	rli	-0.19 %	$62.91	62.81	-0.12				63.03									
investorguide	rli	-0.19%	62.91	63.16	-0.12		63.03	62.87		61.97	50.86		10.31	1.325b			6.112	
marketintellisearch	rli	-0.19 %	$62.91	$62.81	-0.12	34.80k	$63.49	$62.58	$63.03			21.06m	10.30	1.33b	1.9 %		6.12	
marketwatch	rli	-0.19%	$62.91	open: 62.81	-0.12	47,262	$63.49	$62.58	$63.03	$64.60	$50.86		10.33	$1.34b	1.91%	0.30	6.09	
minyanville	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
msn-money	rli	-0.19%	62.91	62.81	-0.12	47,262	63.49	62.58	63.03	64.60	50.86	21.06 mil	10.30	1.33 bil	1.90%	1.20	6.12	
nasdaq-com	rli	0.19%	$ 62.91		0.12	47,262	$ 63.49	$ 62.58	$ 63.03	$ 64.60	$ 50.86	21,056,000	10.28	$ 1,324,632,960	1.9 %	$1.200000	$ 6.12	
optimum	rli	-0.19%	62.91 ( 4:15 pm edt)	62.81	-0.12	47,262	63.49	62.58	63.03	64.60	50.86	21.06m	10.3	1.3b	1.91	1.20	6.11	
paidcontent	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
pc-quote	rli	-0.19%	62.91	62.81	-0.12	47,262	63.49	62.58	63.03	64.60	50.86	21,096,164	10.31588	1,327,160,000		0.3		
personal-wealth-biz	rli	-0.19%	62.91	62.81	-0.12	47,262	63.49	62.58	63.03	61.97	50.86		10.31		13.42	8.46	6.112	
predictwallstreet	rli	-0.19%	62.91		-0.12	47,262												
raymond-james	rli	-0.19	62.91	62.81	-0.12	47,262	63.49	62.58	62.91	64.60	50.86		10.18				6.18	
renewable-energy-world	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
screamingmedia	rli	-0.19%	$	open: 62.81	-0.12	47,262	$63.49	$62.58	$63.03	$64.60	$50.86		10.33	$1.34b	1.91%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	-0.19%	last trade: 62.91		change: -0.120								p/e ratio: 10.31					
smartmoney	rli	(-0.19%)	62.91	$62.81	-0.12	47,262	$63.49	$62.58	$63.03	$64.60	$50.86			1,327,200	1.90%	$0.30		
stocknod	rli	-0.1904%	62.91 usd	62.81	-0.1200	47,262	63.49	62.58	63.03	64.60	50.86	21,056,305						
stockpickr	rli	-0.19%	$62.91 -0.12 | -0.19%	62.58	-0.12	47.26k	63.49	62.58	63.03	64.60	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	-0.24%	62.88		-0.15													
streetinsider-com	rli	0.19%	62.91	$62.81	-0.12	47,262	$63.49	$62.58	$63.03	$64.60	$50.86		10.30				$6.11	
thecramerreport	rli		62.91	62.81	-0.12	47262	63.49	62.58										
thestree	rli	-0.19%	$62.91	62.58	-0.12	47262	63.49	62.58	63.03	-64.6	50.86	2.1056305e7		1.337075368e9				
tickerspy	rli	-0.19%	$62.91	62.81	-0.12	47,262	63.49	62.58	63.03	64.60	50.86		10.3	1.3b	1.90%	$0.30		
tmx-quotemedia	rli	-0.19%	62.910	62.810	-0.120	47,262	63.490	62.580	63.030	64.600	50.860	21,056,305	10.30	1,324,652,148	1.904	0.300 usd	6.11	
updown	rli	-0.19%	$62.91	$62.81	-$0.12	47,262	$63.49	$62.58	$63.03	$64.60	$50.86		10.20	$1.32b				
wallstreetsurvivor	rli	-0.19%	62.91	62.81	-0.12	47,262	63.49	62.58		64.60	50.86		10.30	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.19%	62.91	62.81	0.12	47,262	63.49	62.58	63.03	64.60	50.86		10.29	1.32b	1.90%	1.20	6.11	
ycharts-com	rli	-0.24%	62.88		-0.15					64.60	50.86		10.29	1.32b	1.90%		6.11	
zacks	rli	(-0.19%)	62.91		-0.12	vol.  47,262	63.49	62.58		64.60	50.86		11.5	1.33 b	1.90	1.20	5.48	
advfn	lfus	-2.81	57.13	58.71	-1.65	128947	58.71	57.11										
barchart	lfus	-2.81%	57.13	58.01	-1.65	128,947	58.71	57.11	58.78	66.22	31.20		15.44	$1.25 b	0.99%	$0.60	+3.78	
barrons	lfus	2.81%	57.13	58.71	-1.65	128,947	58.71	57.11				22.21 million		$1.27 billion	1.05%	$0.15		
bloomberg	lfus	-2.807%	57.130	58.710	-1.650	128,947	58.710	57.110		66.38	31.47	22.730mil	14.762	1,298.567mil	0.788	0.150 regular cash	3.870	
boston-com	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
bostonmerchant	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
business-insider	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
chron	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
cio-com	lfus	-2.81%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038	15.11	1b	1	0.6		
cnn-money	lfus	-2.81%	57.13	58.01	-1.65	128,947	58.53	57.11	58.78				15.1	$1.3b	1.05%			
easystockalterts	lfus	-2.81%	57.13	58.71	-1.65	128947	58.71	57.11	58.78	66.38	31.47		15.11				3.78	
eresearch-fidelity-com	lfus	-2.81%	57.1300	58.7100	-1.6500	128,947	58.7100	57.1100	58.7800	66.3800	31.4700	22,730,000	15.55	$1.34b	1.02%	$0.150000		
finance-abc7-com	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
finance-abc7chicago-com	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
financial-content	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
finapps-forbes-com	lfus	-2.8%	$57.13	58.71	-1.65	128,947	58.71	57.11	58.78	66.38	31.47	23 mil	15.1	1 bil	1.0	0.60	3.78	
finviz	lfus	-2.81%	57.13			128,947			58.78	-13.72%	83.18%	22.73m	15.07	1.30b		0.60	3.79	
fool	lfus	-2.81%	$57.13	$58.71	-1.65	128,947	$58.71	$57.11	$58.78	$66.38	$31.47		16.10	$1.30b		0.60		
foxbusiness	lfus		$57.13		-1.65	128,947			$58.78									
google-finance	lfus	(-2.81%)	57.13	58.71	-1.65	128,947.00	58.71	57.11		66.38	31.47	22.73m	15.08	1.30b	1.05	0.15	3.79	
howthemarketworks	lfus	-2.807%	57.13	58.71	-1.65	128,947	58.71	57.11	58.78									
hpcwire	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
insidestocks	lfus	-2.81%	57.13	58.01	-1.65	128947	58.71	57.11					price earnings ratio: 14.88					
investopedia	lfus	-2.81 %	$57.13	58.71	-1.65				58.78									
investorguide	lfus	-2.81%	57.13	58.71	-1.65		58.71	57.11		66.38	30.54		15.49	1.299b			3.795	
marketintellisearch	lfus	-2.81 %	$57.13	$58.03	-1.65	128.10k	$58.71	$57.11	$58.78			22.73m	15.51	1.34b	1.02 %		3.79	
marketwatch	lfus	-2.81%	$57.47	open: 58.71	-1.65	300	$58.71	$57.11	$58.78	$66.38	$31.47		23.04	$1.27b	1.05%	0.15	2.48	
minyanville	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
msn-money	lfus	-2.81%	57.13	58.71	-1.65	128,947	58.71	57.11	58.78	66.38	31.47	22.73 mil	15.07	1.34 bil	1.02%	0.60	3.79	
nasdaq-com	lfus	2.81%	$ 57.13	$ 58.71	1.65	128,947	$ 58.71	$ 57.11	$ 58.78	$ 66.38	$ 31.47	22,730,000	15.11	$ 1,298,564,900			$ 3.78	
optimum	lfus	-2.81%	57.13 ( 4:30 pm edt)	58.71	-1.65	128,947	58.71	57.11	58.78	66.38	31.47	22.73m	15.1	1.3b	1.05	0.60	3.78	
paidcontent	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
pc-quote	lfus	-2.81%	57.13	58.71	-1.65	128,947	58.71	57.11	58.78	66.38	31.47	23,386,478	15.50923	1,336,070,000		0.15		
personal-wealth-biz	lfus	-2.81%	57.13	58.03	-1.65	128,947	58.71	57.11	58.78	66.38	30.54		15.49		0.77	0.45	3.795	
predictwallstreet	lfus	-2.81%	57.13		-1.65	128,947												
raymond-james	lfus	-2.81	57.13	58.71	-1.65	128,947	58.71	57.11	57.13	66.38	31.47		14.88				3.84	
renewable-energy-world	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
screamingmedia	lfus	-2.81%	$	open: 58.71	-1.65	300	$58.71	$57.11	$58.78	$66.38	$31.47		23.04	$1.27b	1.05%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-2.81%	last trade: 57.13		change: -1.650								p/e ratio: 15.49					
smartmoney	lfus	(-2.81%)	57.13	$58.71	-1.65	128,947	$58.71	$57.11	$58.78	$66.38	$31.47			1,336,100	1.02%	$0.15		
stocknod	lfus	-2.807%	57.13 usd	58.71	-1.650	128,947	58.71	57.11	58.78	66.38	31.47	22,730,038						
stockpickr	lfus	-2.81%	$57.13 -1.65 | -2.81%	58.71	-1.65	128.95k	58.71	57.11	58.78	66.38	31.47							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-2.81%	57.13		-1.65													
streetinsider-com	lfus	2.81%	57.13	$58.71	-1.65	128,947	$58.71	$57.11	$58.78	$66.38	$31.47		15.11				$3.78	
thecramerreport	lfus		57.13	58.03	-1.65	128947	58.71	57.11										
thestree	lfus	-2.81%	$57.13	58.71	-1.65	128947	58.71	57.11	58.78	-66.38	31.47	2.2730038e7		1.379258706e9				
tickerspy	lfus	-2.81%	$57.13	58.71	-1.65	128,947	58.71	57.11	58.78	66.38	31.47		15.5	1.2b	1.02%	$0.15		
tmx-quotemedia	lfus	-2.81%	57.130	58.710	-1.650	128,947	58.710	57.110	58.780	66.380	31.470	22,730,038	15.60	1,298,567,071	1.050	0.150 usd	3.78	
updown	lfus	-2.81%	$57.13	$58.71	-$1.65	128,747	$58.71	$57.11	$58.78	$66.38	$31.47		15.17	$1.33b				
wallstreetsurvivor	lfus	-2.81%	57.13	58.71	-1.65	128,947	58.71	57.11		66.38	34.92		15.60	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	2.81%	57.13	58.03	1.65	128,947	58.71	57.11	58.78	66.38	31.47		15.05	1.30b	1.00%	0.60	3.80	
ycharts-com	lfus	-2.81%	57.13		-1.65					66.38	31.47		15.07	1.25b	1.03%		3.79	
zacks	lfus	(-2.81%)	57.13		-1.65	vol.  128,947	58.71	57.11		66.38	31.47		14.96	1.34 b	1.02	0.60	3.93	
advfn	icge	-0.79	12.59	12.61	-0.1	68924	12.86	12.57										
barchart	icge	-0.79%	12.59	12.61	-0.10	76,688	12.86	12.57	12.69	14.50	7.66		43.53	$466.84 m			+0.90	
barrons	icge	0.79%	12.59	12.61	-0.10	68,524	12.86	12.57				37.06 million		$484.33 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	-0.788%	12.590	12.610	-0.100	68,924	12.860	12.570		14.50	7.66	37.085mil		466.901mil			-0.100	
boston-com	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,924	12.86	12.57	12.69	13.15	11.98	37,085,074						
bostonmerchant	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,924	12.86	12.57	12.69	13.15	11.98	37,085,074						
business-insider	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,924	12.86	12.57	12.69	13.15	11.98	37,085,074						
chron	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
cio-com	icge	-0.79%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074	14.15	467m				
cnn-money	icge	-0.79%today&rsquo;s change	12.59data as of 4:00pm et	12.61	-0.10	68,524	12.86	12.57	12.69				14.1	$466.9m				
easystockalterts	icge	-0.79%	12.59	12.61	-0.10	68824	12.86	12.57	12.69	14.50	7.66		14.15				0.89	
eresearch-fidelity-com	icge	-0.79%	12.5900	12.6100	-0.1000	68,924	12.8600	12.5700	12.6900	14.5000	7.6600			$470.61m				
finance-abc7-com	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
finance-abc7chicago-com	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
financial-content	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
finapps-forbes-com	icge	-0.8%	$12.59	12.61	-0.10	68,924	12.86	12.57	12.69	14.50	7.66	37 mil	13.8	467 mil	0.0	0.00	0.91	
finviz	icge	-0.79%	12.59			68,924			12.69	-13.17%	64.36%	37.09m	14.42	470.67m			0.88	
fool	icge	-0.67%	$12.60	$12.61	-0.09	51,557	$12.86	$12.58	$12.69	$14.50	$7.66		14.50	$467.46m				
foxbusiness	icge		$12.59		-0.10	68,924			$12.69									
google-finance	icge	(-0.79%)	12.59	12.61	-0.10	68,924.00	12.86	12.57		14.50	7.66	37.09m	14.25	466.90m			0.88	
howthemarketworks	icge	-0.788%	12.59	12.61	-0.1	68,824	12.86	12.57	12.69									
hpcwire	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
insidestocks	icge	-0.79%	12.59	12.61	-0.10	68924	12.86	12.57										
investopedia	icge	-0.79 %	$12.59	12.61	-0.10				12.69									
investorguide	icge	-0.71%	12.60		-0.09		12.80			14.50	7.66		13.98	466.5m			0.908	
marketintellisearch	icge	-0.79 %	$12.59	$12.61	-0.10	68.00k	$12.86	$12.57	$12.69			37.09m	14.42	0.47b	0.0 %		0.88	
marketwatch	icge	-0.79%	$12.71	open: 12.61	-0.10	500	$12.86	$12.57	$12.69	$13.15	$11.98		14.45	$484.33m			0.87	
minyanville	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
msn-money	icge	-0.79%	12.59	12.61	-0.10	68,924	12.86	12.57	12.69	14.50	7.66	37.09 mil	14.47	470.61 mil			0.91	
nasdaq-com	icge	0.79%	$ 12.59	$ 12.61	0.10	68,924	$ 12.86	$ 12.57	$ 12.69	$ 14.50	$ 7.66	37,085,000	13.99	$ 466,900,150			$ 0.90	
optimum	icge	-0.79%	12.59 ( 4:00 pm edt)	12.61	-0.10	68,824	12.86	12.57	12.69	14.50	7.66	37.09m	14.1	466.9m			0.89	
paidcontent	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
pc-quote	icge	-0.79%	12.59	12.61	-0.10	68,924	12.86	12.57	12.69	14.50	7.66	37,379,563	14.58621	470,609,000				
personal-wealth-biz	icge	-0.79%	12.59	12.61	-0.10	68,924	12.86	12.57	12.69	14.50	7.66		13.98			0.00	0.908	
predictwallstreet	icge	-0.79%	12.59		-0.10	68,924												
raymond-james	icge	-0.79	12.59	12.61	-0.10	68,924	12.86	12.57	12.59	14.50	7.66		13.84				0.91	
renewable-energy-world	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
screamingmedia	icge	-0.79%	$	open: 12.61	-0.10	500	$12.86	$12.57	$12.69	$13.15	$11.98		14.45	$484.33m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	-0.79%	last trade: 12.59		change: -0.100								p/e ratio: 13.98					
smartmoney	icge	(-0.79%)	12.59	$12.61	-0.10	68,924	$12.86	$12.57	$12.69	$14.50	$7.66			470,600	0.00%	$0.00		
stocknod	icge	-0.7880%	12.59 usd	12.61	-0.1000	68,824	12.86	12.57	12.69	13.15	11.98	37,085,074						
stockpickr	icge	-0.79%	$12.59 -0.10 | -0.79%	12.61	-0.10	68.92k	12.86	12.57	12.69	14.50	7.66							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	-0.87%	12.58		-0.11													
streetinsider-com	icge	0.79%	12.59	$12.61	-0.1	68,824	$12.86	$12.57	$12.69	$14.50	$7.66		14.15				$0.89	
thecramerreport	icge		12.59	12.61	-0.10	68924	12.86	12.57										
thestree	icge	-0.79%	$12.59	12.61	-0.1	68924	12.86	12.57	12.69	-14.5	7.66	3.7085074e7		4.84331066e8				
tickerspy	icge	-0.79%	$12.59	12.61	-0.10	68,924	12.86	12.57	12.69	14.50	7.66		14.6	470.5m	0.00%	$0.00		
tmx-quotemedia	icge	-0.79%	12.590	12.610	-0.100	68,924	12.860	12.570	12.690	14.500	7.660	37,085,074	14.10	466,901,082			0.90	
updown	icge	-0.79%	$12.59	$12.61	-$0.10	68,524	$12.86	$12.57	$12.69	$14.50	$7.66		13.77	$471m				
wallstreetsurvivor	icge	-0.79%	12.59	12.61	-0.10	68,824	12.86	12.57		14.50	7.87		14.10	$471m			1.26	
yahoo-finance	icge	0.79%	12.59	12.61	0.10	68,924	12.86	12.57	12.69	14.50	7.66		13.87	466.16m			0.91	
ycharts-com	icge	-0.87%	12.58		-0.11					14.50	7.66		14.13	466.47m	0.00%		0.89	
zacks	icge	(-0.79%)	12.59		-0.10	vol.  68,924	12.86	12.57		14.50	7.66		42.3	470.61 m	0.00	0.00	.3	
advfn	fslr	-2.33	123.97	126.58	-2.96	1240938	126.84	123.25										
barchart	fslr	-2.33%	123.97	126.58	-2.96	1,187,163	126.84	123.25	126.93	175.45	111.40		18.92	$10.65 b			+7.01	
barrons	fslr	2.33%	123.97	126.58	-2.96	1.240m	126.84	123.25				86.49 million		$11.42 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-2.332%	123.970	126.580	-2.960	1,240,938	126.840	123.250		175.45	111.40	86.161mil	17.266	10,681.340mil			7.180	
boston-com	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,738	126.84	123.25	126.93	175.45	111.40	86,160,700						
bostonmerchant	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,738	126.84	123.25	126.93	175.45	111.40	86,160,700						
business-insider	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,738	126.84	123.25	126.93	175.45	111.40	86,160,700						
chron	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
cio-com	fslr	-2.33%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700	17.68	11b				
cnn-money	fslr	-2.33%today&rsquo;s change	123.97data as of 4:00pm et	126.58	-2.96	1,240,318	126.84	123.25	126.93				17.7	$10.7b				
easystockalterts	fslr	-2.34%	123.97	126.58	-2.96	1240118	126.84	123.25	126.93	175.45	111.40		17.68				7.01	
eresearch-fidelity-com	fslr	-2.33%	123.9700	126.5800	-2.9600	1,240,318	126.8400	123.2500	126.9300	175.4490	111.4000	86,161,000	18.11	$10.94b				
finance-abc7-com	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
financial-content	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-2.3%	$123.97	126.58	-2.96	1,240,318	126.84	123.25	126.93	175.44	111.40	86 mil	17.7	11 bil	0.0	0.00	7.01	
finviz	fslr	-2.33%	123.97			1,240,118			126.93	-29.34%	11.28%	86.16m	18.11	10.94b			7.01	
fool	fslr	-2.34%	$123.96	$126.58	-2.97	1,155,026	$126.84	$123.25	$126.93	$175.45	$111.40		18.90	$10.68b				
foxbusiness	fslr		$123.97		-2.96	1,250,429			$126.93									
google-finance	fslr	(-2.33%)	123.97	126.58	-2.96	1.24m	126.84	123.25		175.45	111.40	86.16m	17.68	10.68b			7.01	
howthemarketworks	fslr	-2.332%	123.97	126.58	-2.96	1,240,118	126.84	123.25	126.93									
hpcwire	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
insidestocks	fslr	-2.33%	123.97	126.58	-2.96	1155656	126.84	123.25					price earnings ratio: 17.27					
investopedia	fslr	-2.40 %	$123.88	126.58	-3.05				126.93									
investorguide	fslr	-2.40%	123.88	126.58	-3.05		126.62	123.475		175.45	100.19		18.11	10.674b			7.008	
marketintellisearch	fslr	-2.33 %	$123.97	$126.58	-2.96	1225.60k	$126.84	$123.25	$126.93			86.16m	18.11	10.94b	0.0 %		7.01	
marketwatch	fslr	-2.33%	$123.95	open: 126.58	-2.96	31,349	$126.84	$123.25	$126.93	$175.45	$111.40		17.76	$11.42b			6.98	
minyanville	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
msn-money	fslr	-2.33%	123.97	126.58	-2.96	1.24 mil	126.84	123.25	126.93	175.45	111.40	86.16 mil	17.68	10.94 bil			7.01	
nasdaq-com	fslr	2.33%	$ 123.97	$ 126.58	2.96	1,240,318	$ 126.84	$ 123.25	$ 126.93	$ 175.449	$ 111.40	86,161,000	17.68	$ 10,681,379,170			$ 7.01	
optimum	fslr	-2.40%	123.88 ( 4:00 pm edt)	126.58	-3.05	1,237,090	126.84	123.25	126.93	175.45	111.40	86.16m	17.7	10.7b			7.01	
paidcontent	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
pc-quote	fslr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fslr	-2.33%	123.97	126.56	-2.96	1,250,229	126.84	123.25	126.93	175.45	100.19		18.11			0.00	7.008	
predictwallstreet	fslr	-2.19%	124.15		-2.78	937,592												
raymond-james	fslr	-2.33	123.97	126.58	-2.96	1,240,318	126.84	123.25	123.97	175.45	111.40		17.36				7.14	
renewable-energy-world	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
screamingmedia	fslr	-2.33%	$	open: 126.58	-2.96	31,349	$126.84	$123.25	$126.93	$175.45	$111.40		17.76	$11.42b			6.98	
scroli	fslr	-2.33%	fslr 123.97	126.58	-2.96	1,127,512	126.84	123.25	126.93	175.45	111.40		17.68				7.01	
simple-stock-quotes	fslr	-2.33%	last trade: 123.97		change: -2.960								p/e ratio: 18.11					
smartmoney	fslr	(-2.33%)	123.97	$126.58	-2.96	1,240,318	$126.84	$123.25	$126.93	$175.45	$111.40			10,936,400	0.00%	$0.00		
stocknod	fslr	-2.332%	123.97 usd	126.58	-2.960	1,240,118	126.84	123.25	126.93	175.45	111.40	86,160,700						
stockpickr	fslr	-2.33%	$123.97 -2.96 | -2.33%	126.58	-2.96	1.24m	126.84	123.25	126.93	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	-2.40%	123.89		-3.04													
streetinsider-com	fslr	2.33%	123.97	$126.58	-2.96	1,240,118	$126.84	$123.25	$126.93	$175.45	$111.40		17.68				$7.01	
thecramerreport	fslr		123.97	126.56	-2.96	1240118	126.84	123.25										
thestree	fslr	-2.33%	$123.97	126.58	-2.96	1240318	126.84	123.25	126.93	-175.45	111.4	8.61607e7		1.142490882e10				
tickerspy	fslr	-2.33%	$123.97	126.58	-2.96	1,240,318	126.84	123.25	126.93	175.45	111.40		18.1	10.9b	0.00%	$0.00		
tmx-quotemedia	fslr	-2.33%	123.970	126.580	-2.960	1,250,429	126.840	123.250	126.930	175.449	111.400	86,160,700	18.10	10,681,341,979			7.01	
updown	fslr	-2.33%	$123.97	$126.58	-$2.96	1,240,318	$126.84	$123.25	$126.93	$175.45	$111.40		17.77	$10.93b				
wallstreetsurvivor	fslr	-2.33%	123.97	126.58	-2.96	1,240,118	126.84	123.25		175.45	111.40		18.10	$11b			7.68	
yahoo-finance	fslr	2.33%	123.97	126.56	2.96	1,240,118	126.84	123.25	126.93	175.45	111.40		17.69	10.68b			7.01	
ycharts-com	fslr	-2.40%	123.89		-3.04					175.45	111.40		17.67	10.64b	0.00%		7.01	
zacks	fslr	(-2.33%)	123.97		-2.96	vol.  1,240,318	126.84	123.25		175.45	111.40		18.11	10.94 b	0.00	0.00	7.01	
advfn	mgrc	0.11	28.4	28.28	0.03	29821	28.77	28.28										
barchart	mgrc	+0.11%	28.40	28.28	+0.03	35,689	28.77	28.28	28.37	29.08	19.41		17.70	$688.70 m	3.21%	$0.92	+1.62	
barrons	mgrc	0.11%	28.40	28.28	+0.03	28,531	28.77	28.28				24.29 million		$696.95 million	3.24%	$0.23		
bloomberg	mgrc	0.106%	28.400	28.280	0.030	29,821	28.770	28.280		29.21	19.93	24.301mil	17.531	690.155mil	3.186	0.230 regular cash	1.620	
boston-com	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	29,821	28.77	28.28	28.37	29.21	19.93	24,301,246						
bostonmerchant	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	29,821	28.77	28.28	28.37	29.21	19.93	24,301,246						
business-insider	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	29,821	28.77	28.28	28.37	29.21	19.93	24,301,246						
chron	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
cio-com	mgrc	+0.11%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246	17.53	690m	3.2	0.92		
cnn-money	mgrc	+0.11%today&rsquo;s change	28.40data as of 4:00pm et	28.50	+0.03	28,531	28.77	28.28	28.37				17.5	$690.1m	3.24%			
easystockalterts	mgrc	0.11%	28.40	28.28	+0.03	28531	28.77	28.28	28.37	29.21	19.93		17.53				1.62	
eresearch-fidelity-com	mgrc	0.11%	28.4000	28.2800	0.0300	28,531	28.7700	28.2800	28.3700	29.2100	19.9300	24,301,000	17.51	$689.42m	3.24%	$0.230000		
finance-abc7-com	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
financial-content	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	0.1%	$28.40	28.28	0.03	28,531	28.77	28.28	28.37	29.21	19.93	24 mil	17.5	690 mil	3.2	0.92	1.62	
finviz	mgrc	0.11%	28.40			28,531			28.37	-2.34%	46.29%	24.30m	17.53	690.12m		0.92	1.62	
fool	mgrc	+0.11%	$28.40	$28.28	0.03	28,531	$28.77	$28.28	$28.37	$29.21	$19.93		17.70	$690.16m	4.20%	0.92		
foxbusiness	mgrc		$28.40		+0.03	29,821			$28.37									
google-finance	mgrc	(0.11%)	28.40	28.28	+0.03	28,531.00	28.77	28.28		29.21	19.93	24.30m	17.57	690.16m	3.24	0.23	1.62	
howthemarketworks	mgrc	0.106%	28.4	28.28	0.03	28,531	28.77	28.28	28.37									
hpcwire	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	29,821	28.77	28.28	28.37	29.21	19.93	24,301,246						
insidestocks	mgrc	+0.11%	28.40	28.28	+0.03	26231	28.77	28.28										
investopedia	mgrc	+0.11 %	$28.40	28.28	+0.03				28.37									
investorguide	mgrc	+0.11%	28.40	28.28	+0.03		28.77	28.28		29.21	19.93		17.63	690.1m			1.609	
marketintellisearch	mgrc	0.11 %	$28.40	$28.57	0.03	17.90k	$28.77	$28.28	$28.37			24.30m	17.51	0.69b	3.24 %		1.62	
marketwatch	mgrc	+0.11%	$28.60	open: 28.28	+0.03	1,290	$28.77	$28.28	$28.37	$29.21	$19.93		17.75	$696.95m	3.24%	0.23	1.60	
minyanville	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
msn-money	mgrc	+0.11%	28.40	28.28	+0.03	28,531	28.77	28.28	28.37	29.21	19.93	24.30 mil	17.64	689.43 mil	3.24%	0.92	1.62	
nasdaq-com	mgrc	0.11%	$ 28.40	$ 28.28	0.03	28,531	$ 28.77	$ 28.28	$ 28.37	$ 29.21	$ 19.93	24,301,000	17.53	$ 690,148,400	3.24 %	$0.920000	$ 1.62	
optimum	mgrc	+0.11%	28.40 ( 4:30 pm edt)	28.28	+0.03	28,531	28.77	28.28	28.37	29.21	19.93	24.30m	17.5	690.2m	3.24	0.92	1.62	
paidcontent	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
pc-quote	mgrc	0.11%	28.4	28.28	0.03	29,821	28.77	28.28	28.37	29.21	19.93	24,275,331	17.62112	689,419,000		0.23		
personal-wealth-biz	mgrc	+0.11%	28.40	28.57		29,821	28.77	28.28	28.37	29.21	19.93		17.63		3.19	0.905	1.609	
predictwallstreet	mgrc	+0.11%	28.40		+0.03	28,531												
raymond-james	mgrc	0.11	28.40	28.28	0.03	28,531	28.77	28.28	28.40	29.21	19.93		17.21				1.65	
renewable-energy-world	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
screamingmedia	mgrc	+0.11%	$	open: 28.28	+0.03	4,189	$28.77	$28.28	$28.37	$29.21	$19.93		17.75	$696.95m	3.24%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	+0.11%	last trade: 28.40		change: 0.030								p/e ratio: 17.63					
smartmoney	mgrc	(0.11%)	28.40	$28.28	0.03	28,531	$28.77	$28.28	$28.37	$29.21	$19.93			689,400	3.24%	$0.23		
stocknod	mgrc	+0.1057%	28.40 usd	28.28	+0.0300	28,531	28.77	28.28	28.37	29.21	19.93	24,301,246						
stockpickr	mgrc	0.11%	$28.40 0.03 | 0.11%	28.28	0.03	28.53k	28.77	28.28	28.37	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	0.00%	28.37		0.00													
streetinsider-com	mgrc	0.11%	28.40	$28.28	+0.03	28,531	$28.77	$28.28	$28.37	$29.21	$19.93		17.53				$1.62	
thecramerreport	mgrc		28.40	28.57	+0.03	28531	28.77	28.28										
thestree	mgrc	0.11%	$28.4	28.28	0.03	28531	28.77	28.28	28.37	-29.21	19.93	2.4301246e7		6.9744576e8				
tickerspy	mgrc	0.11%	$28.40	28.28	+0.03	28,531	28.77	28.28	28.37	29.21	19.93		17.6	689.4m	3.24%	$0.23		
tmx-quotemedia	mgrc	0.11%	28.400	28.280	0.030	29,821	28.770	28.280	28.370	29.210	19.930	24,301,246	17.50	690,155,386	3.243	0.230 usd	1.62	
updown	mgrc	0.11%	$28.40	$28.28	$0.03	28,531	$28.77	$28.28	$28.37	$29.21	$19.93		17.30	$689m				
wallstreetsurvivor	mgrc	0.11%	28.40	28.28	0.03	28,531	28.77	28.28		29.21	19.93		17.50	$689m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	0.11%	28.40	28.57	0.03	28,531	28.77	28.28	28.37	29.21	19.93		17.65	690.15m	3.20%	0.92	1.61	
ycharts-com	mgrc	-1.05%	28.37		-0.30					29.21	19.93		17.62	687.97m	3.44%		1.61	
zacks	mgrc	(0.11%)	28.40		0.03	vol.  28,531	28.77	28.28		29.21	19.93		17.51	689.42 m	3.24	0.92	1.62	
advfn	clrt	0.00	4.99		0.0													
barrons	clrt																	
bloomberg	clrt																	
boston-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	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	0.14	+0.00	2300	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	-1.16 %	$15.32	$15.43	-0.18	3101.70k	$15.55	$15.28	$15.50						%			
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	$0.14		2,300	$4.99	$4.99	$4.99	$5.03	$1.88						$-0.06	
thecramerreport	clrt		0.00															
thestree	clrt	0.0%	$4.99	5.0	0.0	187460	5.01	4.99	4.99	-5.03	1.88	8.8700606e7		4.42616024e8				
tickerspy	clrt	0.00%	$4.99	0.00	0.00		0.00	0.00	4.99	5.03	1.88		0.0		0.00%	$0.00		
tmx-quotemedia	clrt																	
updown	clrt	0.00%	$4.99		$0.00	0			$4.99	$5.03	$1.88	88.70b		$443m			0.00	
wallstreetsurvivor	clrt	-			-		- -											
ycharts-com	clrt																	
zacks	clrt																	
advfn	rkt	-1.15	61.17	61.9	-0.71	1949890	62.2	60.92										
barchart	rkt	-1.15%	61.17	61.90	-0.71	1,949,890	62.20	60.92	61.88	78.64	46.18		12.74	$2.41 b	1.23%	$0.80	+5.64	
barrons	rkt	1.15%	61.17	61.90	-0.71	1.949m	62.20	60.92				39.10 million		$4.58 billion	1.31%	$0.2		
bloomberg	rkt	-1.147%	61.170	61.900	-0.710	1,949,890	62.200	60.920		78.64	46.61	69.267mil	11.924	4,237.056mil	1.227	0.200 regular cash	5.130	
boston-com	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,890	62.20	60.92	61.88	75.40	46.61	39,414,440						
bostonmerchant	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,890	62.20	60.92	61.88	75.40	46.61	39,414,440						
business-insider	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,890	62.20	60.92	61.88	75.40	46.61	39,414,440						
chron	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
cio-com	rkt	-1.15%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440	10.85	2b	1.2	0.8		
cnn-money	rkt	-1.15%	61.17	61.90	-0.71	1,947,596	62.20	60.92	61.88				10.8	$2.4b	1.31%			
easystockalterts	rkt	-1.15%	61.17	61.90	-0.71	1949352	62.20	60.92	61.88	78.64	46.61		10.85				5.64	
eresearch-fidelity-com	rkt	-1.15%	61.1700	61.9000	-0.7100	1,949,352	62.2000	60.9200	61.8800	78.6400	46.6100	39,414,000	10.97	$2.44b	1.29%	$0.200000		
finance-abc7-com	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
financial-content	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-1.1%	$61.17	61.90	-0.71	1,949,352	62.20	60.92	61.88	78.64	46.61	39 mil	10.9	2 bil	1.3	0.80	5.64	
finviz	rkt	-1.15%	61.17			1,949,601			61.88	-22.22%	32.47%	39.41m	10.99	2.44b		0.80	5.63	
fool	rkt	-1.15%	$61.17	$61.90	-0.71	1,900,886	$62.20	$60.92	$61.88	$78.64	$46.61		11.50	$2.41b	1.50%	0.80		
foxbusiness	rkt		$61.17		-0.71	1,950,014			$61.88									
google-finance	rkt	(-1.15%)	61.17	61.90	-0.71	1.95m	62.20	60.92		78.64	46.61	39.41m	10.86	2.41b	1.31	0.20	5.63	
howthemarketworks	rkt	-1.147%	61.17	61.9	-0.71	1,949,352	62.2	60.92	61.88									
hpcwire	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
insidestocks	rkt	-1.15%	61.17	61.90	-0.71	1949352	62.20	60.92					price earnings ratio: 11.99					
investopedia	rkt	-1.15 %	$61.17	61.90	-0.71				61.88									
investorguide	rkt	-1.15%	61.17		-0.71		62.20	60.92		77.62	46.61		11.00	2.411b			5.625	
marketintellisearch	rkt	-1.15 %	$61.17	$61.90	-0.71	1844.20k	$62.20	$60.92	$61.88						%			
marketwatch	rkt	-1.15%	$61.17	open: 61.90	-0.71	56,390	$62.20	$60.92	$61.88	$78.64	$15.91		10.77	$4.58b	1.31%	0.20	5.68	
minyanville	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
msn-money	rkt	-1.15%	61.17	61.90	-0.71	1.95 mil	62.20	60.92	61.88	78.64	46.61	39.41 mil	10.87	2.44 bil	1.29%	0.80	5.63	
nasdaq-com	rkt	1.15%	$ 61.17		0.71	1,900,886	$ 62.20	$ 60.92	$ 61.88	$ 78.64	$ 46.61	39,414,000	10.85	$ 2,410,954,380	1.29 %	$0.800000	$ 5.64	
optimum	rkt	-1.15%	61.17 ( 4:02 pm edt)	61.90	-0.71	1,900,886	62.20	60.92	61.88	78.64	46.61	39.41m	10.8	2.4b	1.31	0.80	5.64	
paidcontent	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
pc-quote	rkt	-1.15%	61.17	61.9	-0.71	1,950,014	62.2	60.92	61.88	78.64	46.61	71,231,295	10.99112	4,357,218,000		0.2		
personal-wealth-biz	rkt	-1.15%	61.17	61.90	-0.71	1,950,014	62.20	60.92	61.88	77.62	46.61		11.00		1.21	0.75	5.625	
predictwallstreet	rkt	-1.15%	61.17		-0.71	1,949,352												
raymond-james	rkt	-1.15	61.17	61.90	-0.71	1,949,352	62.20	60.92	61.17	78.64	46.61		10.66				5.74	
renewable-energy-world	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
screamingmedia	rkt	-1.15%	$	open: 61.90	-0.71	56,390	$62.20	$60.92	$61.88	$78.64	$15.91		10.77	$4.58b	1.31%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	-1.15%	last trade: 61.17		change: -0.710								p/e ratio: 11.0					
smartmoney	rkt	(-1.15%)	61.17	$61.90	-0.71	1,949,352	$62.20	$60.92	$61.88	$78.64	$46.61			2,439,000	1.29%	$0.20		
stocknod	rkt	-1.147%	61.17 usd	61.90	-0.7100	1,949,352	62.20	60.92	61.88	75.40	46.61	39,414,440						
stockpickr	rkt	-1.15%	$61.17 -0.71 | -1.15%	61.90	-0.71	1.90m	62.20	60.92	61.88	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	-1.15%	61.17		-0.71													
streetinsider-com	rkt	1.15%	61.17	$61.90	-0.71	1,949,352	$62.20	$60.92	$61.88	$78.64	$46.61		10.85				$5.64	
thecramerreport	rkt		61.17	61.90	-0.71	1949352	62.20	60.92										
thestree	rkt	-1.15%	$61.17	61.9	-0.71	1900886	62.2	60.92	61.88	-78.64	46.61	3.941444e7		2.565091755e9				
tickerspy	rkt	-1.15%	$61.17	61.90	-0.71	1,949,352	62.20	60.92	61.88	78.64	46.61		11.0	2.4b	1.29%	$0.20		
tmx-quotemedia	rkt	-1.15%	61.170	61.900	-0.710	1,950,014	62.200	60.920	61.880	78.640	46.610	39,414,440	11.00	2,410,981,295	1.293	0.200 usd	5.64	
updown	rkt	-1.15%	$61.17	$61.90	-$0.71	1,892,981	$62.20	$60.92	$61.88	$78.64	$46.61		10.66	$2.43b				
wallstreetsurvivor	rkt	-1.15%	61.17	61.90	-0.71	1,949,352	62.20	60.92										
yahoo-finance	rkt	1.15%	61.17	61.90	0.71	1,949,352	62.20	60.92	61.88	78.64	46.61		10.87	2.41b	1.20%	0.80	5.63	
ycharts-com	rkt	-1.15%	61.17		-0.71					78.64	46.61		10.86	2.41b	1.21%		5.63	
zacks	rkt	(-1.15%)	61.17		-0.71	vol.  1,947,596	62.20	60.92		78.64	46.61		12.11	2.44 b	1.29	0.80	5.11	
advfn	meru	1.43	11.38	11.49	0.16	185328	11.93	11.38										
barchart	meru	+1.43%	11.38	11.49	+0.16	188,657	11.93	11.38	11.22	27.33	10.44		0.00	$194.71 m			-0.26	
barrons	meru	1.43%	11.38	11.49	+0.16	185,328	11.93	11.38				11.98 million		$225.31 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	1.426%	11.380	11.490	0.160	185,328	11.930	11.380		27.33	10.44	17.347mil		197.404mil			-0.350	
boston-com	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
bostonmerchant	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
business-insider	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
chron	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
cio-com	meru	+1.43%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784	103.45	50m				
cnn-money	meru	+1.43%	11.38	11.49	+0.16	185,328	11.93	11.38	11.22				103.5	$197.4m				
easystockalterts	meru	1.39%	11.38	11.49	+0.16	185328	11.93	11.38	11.22	27.33	10.44		103.45				0.11	
eresearch-fidelity-com	meru	1.43%	11.3800	11.4900	0.1600	185,328	11.9300	11.3800	11.2200	27.3300	10.4400	17,347,000	nm	$194.63m				
finance-abc7-com	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
financial-content	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
finapps-forbes-com	meru	1.4%	$11.38	11.49	0.16	185,328	11.93	11.38	11.22	27.33	10.44	17 mil		197 mil	0.0	0.00	-0.26	
finviz	meru	1.43%	11.38			185,328			11.22	-58.36%	9.00%	17.35m		197.44m			-0.26	
fool	meru	+1.43%	$11.38	$11.49	0.16	185,328	$11.93	$11.38	$11.22	$27.33	$10.44		107.10	$197.40m				
foxbusiness	meru		$11.38		+0.16	185,328			$11.22									
google-finance	meru	(1.43%)	11.38	11.49	+0.16	185,328.00	11.93	11.38		27.33	10.44	17.35m		197.40m			-0.26	
howthemarketworks	meru	1.426%	11.38	11.49	0.16	185,328	11.93	11.38	11.22									
hpcwire	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
insidestocks	meru	+1.43%	11.38	11.49	+0.16	180928	11.93	11.38										
investopedia	meru	+1.43 %	$11.38	11.49	+0.16				11.22									
marketintellisearch	meru	1.43 %	$11.38	$11.78	0.16	173.90k	$11.93	$11.38	$11.22			17.35m	0.00	0.19b	0.0 %		-0.26	
marketwatch	meru	+1.43%	$11.38	open: 11.49	+0.16	2,100	$11.93	$11.38	$11.22	$27.33	$10.44			$225.31m				
minyanville	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
msn-money	meru	+1.43%	11.38	11.49	+0.16	185,328	11.93	11.38	11.22	27.33	10.44	17.35 mil	0.16	194.63 mil			-0.26	
nasdaq-com	meru	1.43%	$ 11.38	$ 11.49	0.16	185,328	$ 11.93	$ 11.38	$ 11.22	$ 27.33	$ 10.44	17,347,000		$ 197,408,860			$ -0.26	
optimum	meru	+1.43%	11.38 ( 4:30 pm edt)	11.49	+0.16	185,328	11.93	11.38	11.22	27.33	10.44	4.39m	103.5	49.9m			0.11	
paidcontent	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
pc-quote	meru	1.43%	11.38	11.49	0.16	185,328	11.93	11.38	11.22	27.33	10.44	17,103,102	0.15818	194,633,000				
personal-wealth-biz	meru	+1.43%	11.38	11.78		185,328	11.93	11.38	11.22	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	+1.43%	11.38		+0.16	185,328												
raymond-james	meru	1.43	11.38	11.49	0.16	185,328	11.93	11.38	11.38	27.33	10.44						-0.25	
renewable-energy-world	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
screamingmedia	meru	+1.43%	$	open: 11.49	+0.16	2,100	$11.93	$11.38	$11.22	$27.33	$10.44			$225.31m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	+1.43%	last trade: 11.38		change: 0.160													
smartmoney	meru	(1.43%)	11.38	$11.49	0.16	185,328	$11.93	$11.38	$11.22	$27.33	$10.44			194,600	0.00%	$0.00		
stocknod	meru	+1.426%	11.38 usd	11.49	+0.1600	185,328	11.93	11.38	11.22	27.33	10.44	4,386,784						
stockpickr	meru	1.43%	$11.38 0.16 | 1.43%	11.49	0.16	185.33k	11.93	11.38	11.22	27.33	10.44							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	1.43%	11.38		+0.16													
streetinsider-com	meru	1.43%	11.38	$11.49	+0.16	185,328	$11.93	$11.38	$11.22	$27.33	$10.44		103.45				$0.11	
thecramerreport	meru		11.38	11.78	+0.16	185328	11.93	11.38										
thestree	meru	1.43%	$11.38	11.49	0.16	185328	11.93	11.38	11.22	-27.33	10.44	1.7346542e7		2.04342265e8				
tickerspy	meru	1.43%	$11.38	11.49	+0.16	185,328	11.93	11.38	11.22	27.33	10.44		0.2	193.7m	0.00%	$0.00		
tmx-quotemedia	meru	1.43%	11.380	11.490	0.160	185,328	11.930	11.380	11.220	27.330	10.440	17,346,542	102.00	197,403,648			0.11	
updown	meru	1.43%	$11.38	$11.49	$0.16	183,228	$11.93	$11.38	$11.22	$27.33	$10.44			$195m				
wallstreetsurvivor	meru	1.43%	11.38	11.49	0.16	185,328	11.93	11.38		27.33	11.00		102.00	$195m			-3.06	
yahoo-finance	meru	1.43%	11.38	11.78	0.16	185,328	11.93	11.38	11.22	27.33	10.44			197.40m			-0.26	
ycharts-com	meru	+1.43%	11.38		+0.16					27.33	10.44			194.71m	0.00%		-0.26	
zacks	meru	(1.43%)	11.38		0.16	vol.  185,328	11.93	11.38		27.33	10.44			194.63 m	0.00	0.00	-.35	
advfn	cxs	-0.45	11.18	11.25	-0.05	371324	11.3	11.17										
barchart	cxs	-0.45%	11.18	11.25	-0.05	371,324	11.30	11.17	11.23	13.19	9.96		14.30	$202.58 m	8.85%	$1.00	+0.79	
barrons	cxs	0.45%	11.18	11.25	-0.05	371,324	11.30	11.17				18.12 million		$865.81 million	8.94%	$0.25		
bloomberg	cxs	-0.445%	11.180	11.250	-0.050	371,324	11.300	11.170		13.51	10.19	76.620mil	14.152	856.613mil	7.775	0.250 regular cash	0.790	
boston-com	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
bostonmerchant	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
business-insider	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
chron	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
cio-com	cxs	-0.45%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112	14.15	857m	8.8	1		
cnn-money	cxs	-0.45%	11.18	11.25	-0.05	371,224	11.30	11.17	11.23				14.2	$856.6m	8.94%			
easystockalterts	cxs	-0.44%	11.18	11.25	-0.05	371324	11.30	11.17	11.23	13.51	10.19		14.15				0.79	
eresearch-fidelity-com	cxs	-0.45%	11.1800	11.2500	-0.0500	371,324	11.3000	11.1700	11.2300	13.5100	10.1900	76,620,000	14.22	$860.44m	7.75%	$0.250000		
finance-abc7-com	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
financial-content	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	-0.4%	$11.18	11.25	-0.05	371,324	11.30	11.17	11.23	13.51	10.19	77 mil	14.1	857 mil	8.9	1.00	0.79	
finviz	cxs	-0.45%	11.18			371,324			11.23	-15.23%	12.23%	76.62m	14.40	860.44m		1.00	0.78	
fool	cxs	-0.45%	$11.18	$11.25	-0.05	371,324	$11.30	$11.17	$11.23	$13.51	$10.19		14.30	$856.61m		1.00		
foxbusiness	cxs		$11.18		-0.05	371,324			$11.23									
howthemarketworks	cxs	-0.445%	11.18	11.25	-0.05	371,324	11.3	11.17	11.23									
hpcwire	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
insidestocks	cxs	-0.45%	11.18	11.25	-0.05	371324	11.30	11.17										
investopedia	cxs	-0.45 %	$11.18	11.25	-0.05				11.23									
investorguide	cxs	-0.45%	11.18		-0.05			11.18		13.51	10.19		14.27	856.6m			0.787	
marketintellisearch	cxs	-0.45 %	$11.18	$11.25	-0.05	343.00k	$11.30	$11.17	$11.23			76.62m	14.40	0.86b	8.9 %		0.78	
marketwatch	cxs	-0.45%	$11.20	open: 11.25	-0.05	300	$11.30	$11.17	$11.23	$13.51	$10.19		15.26	$865.81m	8.94%	0.25	0.73	
minyanville	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
msn-money	cxs	-0.45%	11.18	11.25	-0.05	371,324	11.30	11.17	11.23	13.51	10.19	76.62 mil	14.15	860.44 mil	8.90%	1.00	0.78	
nasdaq-com	cxs	0.45%	$ 11.18		0.05	371,324	$ 11.30	$ 11.17	$ 11.23	$ 13.51	$ 10.19	76,620,000	14.15	$ 856,611,600	8.9 %	$1.000000	$ 0.79	
optimum	cxs	-0.45%	11.18 ( 4:15 pm edt)	11.25	-0.05	371,324	11.30	11.17	11.23	13.51	10.19	76.62m	14.2	856.6m	8.23	0.92	0.79	
paidcontent	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
pc-quote	cxs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cxs	-0.45%	11.18	11.25	-0.05	371,324	11.30	11.17	11.23	13.51	10.19		14.27		7.75	0.87	0.787	
predictwallstreet	cxs	-0.45%	11.18		-0.05	371,324												
raymond-james	cxs	-0.45	11.18	11.25	-0.05	371,324	11.30	11.17	11.18	13.51	10.19		14.15				0.79	
renewable-energy-world	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
screamingmedia	cxs	-0.45%	$	open: 11.25	-0.05	300	$11.30	$11.17	$11.23	$13.51	$10.19		15.26	$865.81m	8.94%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	-0.45%	last trade: 11.18		change: -0.050								p/e ratio: 14.27					
smartmoney	cxs	(-0.45%)	11.18	$11.25	-0.05	371,324	$11.30	$11.17	$11.23	$13.51	$10.19			860,400	8.90%	$0.25		
stocknod	cxs	-0.4452%	11.18 usd	11.25	-0.0500	371,324	11.30	11.17	11.23	13.51	10.19	76,620,112						
stockpickr	cxs	-0.45%	$11.18 -0.05 | -0.45%	11.23	-0.05	371.32k	11.30	11.17	11.23	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	-0.45%	11.18		-0.05													
streetinsider-com	cxs	0.45%	11.18	$11.25	-0.05	371,324	$11.30	$11.17	$11.23	$13.51	$10.19		14.15				$0.79	
thecramerreport	cxs		11.18	11.25	-0.05	371324	11.30	11.17										
thestree	cxs	-0.45%	$11.18	11.23	-0.05	371324	11.3	11.17	11.23	-13.51	10.19	7.6620112e7		8.65807266e8				
tickerspy	cxs	-0.45%	$11.18	11.25	-0.05	371,324	11.30	11.17	11.23	13.51	10.19		14.2	821.1m	8.90%	$0.25		
tmx-quotemedia	cxs	-0.45%	11.180	11.250	-0.050	371,324	11.300	11.170	11.230	13.510	10.190	76,620,112	14.20	856,612,852	8.905	0.250 usd	0.79	
updown	cxs	-0.45%	$11.18	$11.25	-$0.05	371,024	$11.30	$11.17	$11.23	$13.51	$10.19		14.27	$860m				
wallstreetsurvivor	cxs	-0.45%	11.18	11.25	-0.05	371,324	11.30	11.17		13.51	10.19		14.20	$860m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	0.45%	11.18	11.25	0.05	371,324	11.30	11.17	11.23	13.51	10.19		14.21	856.61m	8.80%	1.00	0.79	
ycharts-com	cxs	-0.45%	11.18		-0.05					13.51	10.19		14.15	202.58m	8.84%		0.79	
zacks	cxs	(-0.45%)	11.18		-0.05	vol.  371,324	11.30	11.17		13.51	10.19		14.22	860.44 m	8.90	1.00	.79	
advfn	pki	-0.87	26.3	26.48	-0.23	841263	26.53	26.27										
barchart	pki	-0.87%	26.30	26.48	-0.23	841,263	26.53	26.27	26.53	28.75	18.41		18.54	$2.99 b	1.03%	$0.28	+3.26	
barrons	pki	0.87%	26.30	26.48	-0.23	841,263	26.53	26.27				117.98 million		$3.10 billion	1.06%	$0.07		
bloomberg	pki	-0.867%	26.300	26.480	-0.230	841,263	26.530	26.270		28.75	18.69	112.762mil	22.288	2,965.637mil	1.065	0.070 regular cash	1.180	
boston-com	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
bostonmerchant	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
business-insider	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
chron	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
cio-com	pki	-0.87%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872	20.87	3b	1	0.28		
cnn-money	pki	-0.87%	26.30	26.48	-0.23	816,833	26.53	26.27	26.53				20.9	$3.0b	1.06%			
easystockalterts	pki	-0.87%	26.30	26.48	-0.23	841263	26.53	26.27	26.53	28.75	18.69		20.87				1.26	
eresearch-fidelity-com	pki	-0.87%	26.3000	26.4800	-0.2300	841,263	26.5300	26.2700	26.5300	28.7500	18.6900	112,762,000	22.11	$2.99b	1.06%	$0.070000		
finance-abc7-com	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
financial-content	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
finapps-forbes-com	pki	-0.9%	$26.30	26.48	-0.23	841,263	26.53	26.27	26.53	28.75	18.69	113 mil		3 bil	1.1	0.28		
finviz	pki	-0.87%	26.30			841,263			26.53	-8.52%	42.42%	112.76m	21.93	2.99b		0.28	1.21	
fool	pki	-0.87%	$26.30	$26.48	-0.23	841,263	$26.53	$26.27	$26.53	$28.75	$18.69		8.40	$2.97b	1.40%	0.28		
foxbusiness	pki		$26.30		-0.23	841,263			$26.53									
google-finance	pki	(-0.87%)	26.30	26.48	-0.23	841,263.00	26.53	26.27		28.75	18.69	112.76m	21.72	2.97b	1.06	0.07	1.21	
howthemarketworks	pki	-0.867%	26.3	26.48	-0.23	841,263	26.53	26.27	26.53									
hpcwire	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
insidestocks	pki	-0.87%	26.30	26.48	-0.23	841263	26.53	26.27					price earnings ratio: 17.89					
investopedia	pki	-0.87 %	$26.30	26.48	-0.23				26.53									
investorguide	pki	-0.87%	26.30	26.95	-0.23		27.07	26.49		28.75	18.69		8.15	2.966b			3.256	
marketintellisearch	pki	-0.87 %	$26.30	$26.46	-0.23	754.80k	$26.53	$26.27	$26.53			112.76m	21.93	2.99b	1.06 %		1.21	
marketwatch	pki	-0.87%	$26.30	open: 26.48	-0.23	23,800	$26.53	$26.27	$26.53	$28.75	$18.69		20.35	$3.10b	1.06%	0.07	1.29	
minyanville	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
msn-money	pki	-0.87%	26.30	26.48	-0.23	841,263	26.53	26.27	26.53	28.75	18.69	112.76 mil	21.92	2.99 bil	1.06%	0.28	3.26	
nasdaq-com	pki	0.87%	$ 26.30		0.23	841,263	$ 26.53	$ 26.27	$ 26.53	$ 28.75	$ 18.69	112,762,000	8.07	$ 2,965,640,600	1.06 %	$0.280000	$ 3.26	
optimum	pki	-0.87%	26.30 ( 4:15 pm edt)	26.48	-0.23	841,263	26.53	26.27	26.53	28.75	18.69	112.76m	20.9	3.0b	1.06	0.28	1.26	
paidcontent	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
pc-quote	pki	-0.87%	26.3	26.48	-0.23	841,263	26.53	26.27	26.53	28.75	18.69	113,748,137	22.10833	2,991,576,000		0.07		
personal-wealth-biz	pki	-0.87%	26.30	26.46	-0.23	841,263	26.53	26.27	26.53	28.75	18.69		8.15		1.06	0.28	3.256	
predictwallstreet	pki	-0.87%	26.30		-0.23	841,263												
raymond-james	pki	-0.87	26.30	26.48	-0.23	841,263	26.53	26.27	26.30	28.75	18.69		21.38				1.23	
renewable-energy-world	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
screamingmedia	pki	-0.87%	$	open: 26.48	-0.23	23,800	$26.53	$26.27	$26.53	$28.75	$18.69		20.35	$3.10b	1.06%	0.07	1.29	
scroli	pki	-0.87%	pki 26.30	26.48	-0.23	697,738	26.53	26.27	26.53	28.75	18.69		21.72				1.21	
simple-stock-quotes	pki	-0.87%	last trade: 26.30		change: -0.230								p/e ratio: 8.15					
smartmoney	pki	(-0.87%)	26.30	$26.48	-0.23	841,263	$26.53	$26.27	$26.53	$28.75	$18.69			2,991,600	1.06%	$0.07		
stocknod	pki	-0.8669%	26.30 usd	26.48	-0.2300	841,263	26.53	26.27	26.53	28.75	18.69	112,761,872						
stockpickr	pki	-0.87%	$26.30 -0.23 | -0.87%	26.43	-0.23	841.26k	26.53	26.27	26.53	28.75	18.69							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	-0.92%	26.29		-0.24													
streetinsider-com	pki	0.87%	26.30	$26.48	-0.23	841,263	$26.53	$26.27	$26.53	$28.75	$18.69		20.87				$1.26	
thecramerreport	pki		26.30	26.46	-0.23	841263	26.53	26.27										
thestree	pki	-0.87%	$26.3	26.43	-0.23	841263	26.53	26.27	26.53	-28.75	18.69	1.12761872e8		3.073888631e9				
tickerspy	pki	-0.87%	$26.30	26.48	-0.23	841,263	26.53	26.27	26.53	28.75	18.69		22.1	2.9b	1.06%	$0.07		
tmx-quotemedia	pki	-0.87%	26.300	26.480	-0.230	841,263	26.530	26.270	26.530	28.750	18.690	112,761,872	8.20	2,965,637,234	1.055	0.070 usd	3.24	
updown	pki	-0.87%	$26.30	$26.48	-$0.23	817,463	$26.53	$26.27	$26.53	$28.75	$18.69		8.06	$2.99b				
wallstreetsurvivor	pki	-0.87%	26.30	26.48	-0.23	841,263	26.53	26.27		28.75	19.46		8.20	$3b	1.10%	0.28 -	3.25	
yahoo-finance	pki	0.87%	26.30	26.46	0.23	841,263	26.53	26.27	26.53	28.75	18.69		8.08	2.97b	1.00%	0.28	3.26	
ycharts-com	pki	-0.92%	26.29		-0.24					28.75	18.69		8.11	2.99b	1.11%		3.24	
zacks	pki	(-0.87%)	26.30		-0.23	vol.  840,633	26.53	26.27		28.75	18.69		18.05	2.99 b	1.06	0.28	1.47	
advfn	ecpg	-1.30	28.02	28.34	-0.37	220385	28.892	27.901										
barchart	ecpg	-1.30%	28.02	28.34	-0.37	219,386	28.89	27.90	28.39	33.16	16.70		12.88	$673.32 m			+2.06	
barrons	ecpg	1.30%	28.02	28.34	-0.37	218,894	28.34	27.901				25.09 million		$641.44 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	-1.303%	28.020	28.340	-0.370	220,385	28.892	27.901		33.16	16.70	24.178mil	13.602	677.479mil			2.060	
boston-com	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
bostonmerchant	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
business-insider	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
chron	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
cio-com	ecpg	-1.30%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419	13.60	677m				
cnn-money	ecpg	-1.30%	28.02	28.89	-0.37	219,153	28.89	27.90	28.39				13.6	$677.5m				
easystockalterts	ecpg	-1.31%	28.02	28.34	-0.37	220385	28.89	27.90	28.39	33.16	16.70		13.60				2.06	
eresearch-fidelity-com	ecpg	-1.30%	28.0200	28.3400	-0.3700	220,385	28.8920	27.9010	28.3900	33.1600	16.7000	24,178,000	13.78	$686.41m				
finance-abc7-com	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
financial-content	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	-1.3%	$28.02	28.34	-0.37	220,385	28.89	27.90	28.39	33.16	16.70	24 mil	13.6	677 mil	0.0	0.00	2.06	
finviz	ecpg	-1.30%	28.02			220,385			28.39	-15.50%	67.78%	24.18m	13.78	686.47m			2.06	
fool	ecpg	-1.30%	$28.02	$28.34	-0.37	220,385	$28.89	$27.90	$28.39	$33.16	$16.70		12.90	$677.48m				
foxbusiness	ecpg		$28.02		-0.37	220,385			$28.39									
google-finance	ecpg	(-1.30%)	28.02	28.34	-0.37	220,385.00	28.89	27.90		33.16	16.70	24.18m	13.63	677.48m			2.06	
howthemarketworks	ecpg	-1.303%	28.02	28.34	-0.37	220,385	28.892	27.901	28.39									
hpcwire	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
insidestocks	ecpg	-1.30%	28.02	28.34	-0.37	220385	28.89	27.90					price earnings ratio: 13.60					
investopedia	ecpg	-1.30 %	$28.02	28.34	-0.37				28.39									
investorguide	ecpg	-1.30%	28.02	28.34	-0.37		28.34	27.92		32.20	16.70		13.86	677.5m			2.049	
marketintellisearch	ecpg	-1.3 %	$28.02	$28.42	-0.37	218.10k	$28.34	$27.90	$28.39			24.18m	13.78	0.69b	0.0 %		2.06	
marketwatch	ecpg	-1.30%	$28.11	open: 28.34	-0.37	1,232	$28.34	$27.90	$28.39	$33.16	$16.70		13.75	$641.44m			2.04	
minyanville	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
msn-money	ecpg	-1.30%	28.02	28.34	-0.37	220,385	28.89	27.90	28.39	33.16	16.70	24.18 mil	13.67	686.43 mil			2.06	
nasdaq-com	ecpg	1.3%	$ 28.02	$ 28.34	0.37	220,385	$ 28.892	$ 27.901	$ 28.39	$ 33.16	$ 16.70	24,178,000	13.6	$ 677,467,560			$ 2.06	
optimum	ecpg	-1.30%	28.02 ( 4:00 pm edt)	28.34	-0.37	220,385	28.89	27.90	28.39	33.16	16.70	24.18m	13.6	677.5m			2.06	
paidcontent	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
pc-quote	ecpg	-1.30%	28.02	28.34	-0.37	220,385	28.892	27.901	28.39	33.16	16.70	24,497,266	13.84878	686,413,000				
personal-wealth-biz	ecpg	-1.30%	28.02	28.42	-0.37	220,385	28.892	27.901	28.39	32.20	16.70		13.86			0.00	2.049	
predictwallstreet	ecpg	-1.30%	28.02		-0.37	220,385												
raymond-james	ecpg	-1.30	28.02	28.34	-0.37	220,385	28.89	27.90	28.02	33.16	16.70		13.03				2.15	
renewable-energy-world	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
screamingmedia	ecpg	-1.30%	$	open: 28.34	-0.37	1,232	$28.34	$27.90	$28.39	$33.16	$16.70		13.75	$641.44m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	-1.30%	last trade: 28.02		change: -0.370								p/e ratio: 13.86					
smartmoney	ecpg	(-1.30%)	28.02	$28.34	-0.37	220,385	$28.89	$27.90	$28.39	$33.16	$16.70			686,400	0.00%	$0.00		
stocknod	ecpg	-1.303%	28.02 usd	28.34	-0.3700	220,385	28.89	27.90	28.39	33.00	16.70	24,178,419						
stockpickr	ecpg	-1.30%	$28.02 -0.37 | -1.30%	28.34	-0.37	220.39k	28.89	27.90	28.39	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	-1.30%	28.02		-0.37													
streetinsider-com	ecpg	1.3%	28.02	$28.34	-0.37	220,385	$28.89	$27.90	$28.39	$33.16	$16.70		13.60				$2.06	
thecramerreport	ecpg		28.02	28.42	-0.37	220385	28.34	27.901										
thestree	ecpg	-1.3%	$28.02	28.34	-0.37	220385	28.89	27.9	28.39	-33.16	16.7	2.4178419e7		6.41453456e8				
tickerspy	ecpg	-1.30%	$28.02	28.34	-0.37	220,385	28.89	27.90	28.39	33.16	16.70		13.8	686.2m	0.00%	$0.00		
tmx-quotemedia	ecpg	-1.30%	28.020	28.340	-0.370	220,385	28.892	27.901	28.390	33.160	16.700	24,178,419	13.80	677,479,300			2.06	
updown	ecpg	-1.30%	$28.02	$28.34	-$0.37	218,894	$28.89	$27.90	$28.39	$33.16	$16.70		13.18	$686m				
wallstreetsurvivor	ecpg	-1.30%	28.02	28.34	-0.37	220,385	28.89	27.90		33.16	16.70		13.80	$686m			1.95	
yahoo-finance	ecpg	1.30%	28.02	28.42	0.37	220,385	28.34	27.90	28.39	33.16	16.70		13.67	677.47m			2.05	
ycharts-com	ecpg	+4.63%	28.02		+1.24					33.16	16.70		13.67	673.32m	0.00%		2.05	
zacks	ecpg	(-1.30%)	28.02		-0.37	vol.  220,385	28.89	27.90		33.16	16.70		13.78	686.41 m	0.00	0.00	2.06	
advfn	ufpi	0.42	24.14	23.98	0.1	77671	24.3	23.73										
barchart	ufpi	+0.42%	24.14	23.98	+0.10	82,634	24.30	23.73	24.04	39.57	23.14		46.88	$471.21 m	1.64%	$0.40	+0.65	
barrons	ufpi	0.42%	24.14	23.98	+0.10	77,671	24.30	23.73				19.48 million		$476.02 million	1.66%	$0.2		
bloomberg	ufpi	0.416%	24.140	23.980	0.100	77,671	24.300	23.730		39.84	23.14	19.525mil	33.528	471.332mil	1.657	0.200 regular cash	0.720	
boston-com	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
bostonmerchant	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
business-insider	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
chron	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
cio-com	ufpi	+0.42%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953	37.72	471m	1.6	0.4		
cnn-money	ufpi	+0.42%	24.14	23.98	+0.10	75,671	24.30	23.73	24.04				37.7	$471.3m	1.66%			
easystockalterts	ufpi	0.42%	24.14	23.98	+0.10	77671	24.30	23.73	24.04	39.84	23.14		37.72				0.64	
eresearch-fidelity-com	ufpi	0.42%	24.1400	23.9800	0.1000	77,671	24.3000	23.7300	24.0400	39.8400	23.1350	19,525,000	36.98	$469.38m	1.66%	$0.200000		
finance-abc7-com	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
financial-content	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	0.4%	$24.14	23.98	0.10	77,671	24.30	23.73	24.04	39.84	23.13	20 mil	37.1	471 mil	1.7	0.40	0.65	
finviz	ufpi	0.42%	24.14			77,671			24.04	-38.99%	4.32%	19.52m	36.98	469.26m		0.40	0.65	
fool	ufpi	+0.42%	$24.14	$23.98	0.10	77,671	$24.30	$23.73	$24.04	$39.84	$23.14		38.20	$471.33m	1.10%	0.40		
foxbusiness	ufpi		$24.14		+0.10	77,671			$24.04									
google-finance	ufpi	(0.42%)	24.14	23.98	+0.10	77,671.00	24.30	23.73		39.84	23.14	19.52m	37.04	471.14m	1.66	0.20	0.65	
howthemarketworks	ufpi	0.416%	24.14	23.98	0.1	77,671	24.3	23.73	24.04									
hpcwire	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
insidestocks	ufpi	+0.42%	24.14	23.98	+0.10	77671	24.30	23.73					price earnings ratio: 20.81					
investopedia	ufpi	+0.42 %	$24.14	23.98	+0.10				24.04									
investorguide	ufpi	+0.42%	24.14		+0.10		24.16			39.84	23.14		36.81	471.3m			0.653	
marketintellisearch	ufpi	0.42 %	$24.14	$23.98	0.10	75.00k	$24.30	$23.73	$24.04			19.52m	36.98	0.47b	1.66 %		0.65	
marketwatch	ufpi	+0.42%	$24.08	open: 23.98	+0.10	1,700	$24.30	$23.73	$24.04	$39.84	$23.14		27.00	$476.02m	1.66%	0.20	0.89	
minyanville	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
msn-money	ufpi	+0.42%	24.14	23.98	+0.10	77,671	24.30	23.73	24.04	39.84	23.14	19.52 mil	37.14	469.38 mil	1.66%	0.40	0.65	
nasdaq-com	ufpi	0.42%	$ 24.14	$ 23.98	0.10	77,671	$ 24.30	$ 23.73	$ 24.04	$ 39.84	$ 23.135	19,525,000	37.14	$ 471,333,500	1.66 %	$0.400000	$ 0.65	
optimum	ufpi	+0.42%	24.14 ( 4:30 pm edt)	23.98	+0.10	77,671	24.30	23.73	24.04	39.84	23.14	19.52m	37.7	471.3m	1.66	0.40	0.64	
paidcontent	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
pc-quote	ufpi	0.42%	24.14	23.98	0.10	77,671	24.3	23.73	24.04	39.84	23.14	19,444,118	36.98462	469,381,000		0.2		
personal-wealth-biz	ufpi	+0.42%	24.14	23.98		77,671	24.30	23.73	24.04	39.84	23.14		36.81		1.66	0.40	0.653	
predictwallstreet	ufpi	+0.42%	24.04		+0.10	77,671												
raymond-james	ufpi	0.42	24.14	23.98	0.10	77,671	24.30	23.73	24.14	39.84	23.14		36.58				0.66	
renewable-energy-world	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
screamingmedia	ufpi	+0.42%	$	open: 23.98	+0.10	2,100	$24.30	$23.73	$24.04	$39.84	$23.14		27.00	$476.02m	1.66%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	+0.42%	last trade: 24.14		change: 0.100								p/e ratio: 36.81					
smartmoney	ufpi	(0.42%)	24.14	$23.98	0.10	77,671	$24.30	$23.73	$24.04	$39.84	$23.14			469,400	1.66%	$0.20		
stocknod	ufpi	+0.4160%	24.14 usd	23.98	+0.1000	77,671	24.30	23.73	24.04	39.84	23.14	19,524,953						
stockpickr	ufpi	0.42%	$24.14 0.10 | 0.42%	23.98	0.10	77.67k	24.30	23.73	24.04	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	0.50%	24.16		+0.12													
streetinsider-com	ufpi	0.42%	24.14	$23.98	+0.10	77,671	$24.30	$23.73	$24.04	$39.84	$23.14		37.72				$0.64	
thecramerreport	ufpi		24.14	23.98	+0.10	77671	24.30	23.73										
thestree	ufpi	0.42%	$24.14	23.98	0.1	77671	24.3	23.73	24.04	-39.84	23.14	1.9524953e7		4.76018354e8				
tickerspy	ufpi	0.42%	$24.14	23.98	+0.10	77,671	24.30	23.73	24.04	39.84	23.14		37.0	465.1m	1.66%	$0.20		
tmx-quotemedia	ufpi	0.42%	24.140	23.980	0.100	77,671	24.300	23.730	24.040	39.840	23.135	19,524,953	37.60	471,332,365	1.664	0.200 usd	0.64	
updown	ufpi	0.42%	$24.14	$23.98	$0.10	74,746	$24.30	$23.73	$24.04	$39.84	$23.14		36.27	$469m				
wallstreetsurvivor	ufpi	0.42%	24.14	23.98	0.10	77,671	24.30	23.73		39.84	23.14		37.60	$469m	1.70%	0.40 -	0.89	
yahoo-finance	ufpi	0.42%	24.14	23.98	0.10	77,671	24.30	23.73	24.04	39.84	23.14		36.97	471.31m	1.60%	0.40	0.65	
ycharts-com	ufpi	+0.50%	24.16		+0.12					39.84	23.18		37.17	471.60m	1.49%		0.65	
zacks	ufpi	(0.42%)	24.14		0.10	vol.  77,671	24.30	23.73		39.84	23.14		46.23	469.38 m	1.66	0.40	.52	
advfn	pke	-1.26	28.21	28.43	-0.36	52626	28.684	28.11										
barchart	pke	-1.26%	28.21	28.43	-0.36	52,626	28.68	28.11	28.57	33.43	22.53		19.13	$584.79 m	1.38%	$0.40	+1.45	
barrons	pke	1.26%	28.21	28.43	-0.36	52,626	28.684	28.11				20.68 million		$602.74 million	1.42%	$0.1		
bloomberg	pke	-1.260%	28.210	28.430	-0.360	52,626	28.684	28.110		33.65	22.85	20.727mil	18.682	584.699mil	4.956	0.100 regular cash	1.510	
boston-com	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
bostonmerchant	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
business-insider	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
chron	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
cio-com	pke	-1.26%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671	17.85	585m	1.4	0.4		
cnn-money	pke	-1.26%	28.21	28.43	-0.36	52,626	28.68	28.11	28.57				17.9	$584.7m	1.42%			
easystockalterts	pke	-1.27%	28.21	28.43	-0.36	52626	28.68	28.11	28.57	33.65	23.62		17.85				1.58	
eresearch-fidelity-com	pke	-1.26%	28.2100	28.4300	-0.3600	52,626	28.6840	28.1100	28.5700	33.6500	23.6200	20,727,000	19.70	$592.17m	1.40%	$0.100000		
finance-abc7-com	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
financial-content	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
finapps-forbes-com	pke	-1.3%	$28.21	28.43	-0.36	52,626	28.68	28.11	28.57	33.65	23.62	21 mil		585 mil	1.4	0.40		
finviz	pke	-1.26%	28.21			52,626			28.57	-15.61%	21.10%	20.73m	19.46	584.79m		0.40	1.45	
fool	pke	-1.26%	$28.21	$28.43	-0.36	52,626	$28.68	$28.11	$28.57	$33.65	$23.62		18.40	$584.70m	1.50%	0.40		
foxbusiness	pke		$28.21		-0.36	52,626			$28.57									
google-finance	pke	(-1.26%)	28.21	28.43	-0.36	52,626.00	28.68	28.11		33.65	23.62	20.73m	19.49	584.70m	1.42	0.10	1.45	
howthemarketworks	pke	-1.26%	28.21	28.43	-0.36	52,626	28.684	28.11	28.57									
hpcwire	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
insidestocks	pke	-1.26%	28.21	28.43	-0.36	52626	28.68	28.11										
investopedia	pke	-1.26 %	$28.21	28.43	-0.36				28.57									
investorguide	pke	-0.84%	28.33		-0.24		28.53	28.51		33.65	23.62		19.70	587.1m			1.45	
marketintellisearch	pke	-1.26 %	$28.21	$28.43	-0.36	43.50k	$28.68	$28.11	$28.57			20.73m	19.70	0.59b	1.4 %		1.45	
marketwatch	pke	-1.26%	$28.57	open: 28.43	-0.36	500	$28.68	$28.11	$28.57	$33.65	$23.62		19.58	$602.74m	1.42%	0.10	1.44	
minyanville	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
msn-money	pke	-1.26%	28.21	28.43	-0.36	52,626	28.68	28.11	28.57	33.65	23.62	20.73 mil	18.56	592.16 mil	1.40%	0.40	1.45	
nasdaq-com	pke	1.26%	$ 28.21		0.36	52,626	$ 28.684	$ 28.11	$ 28.57	$ 33.65	$ 23.62	20,727,000	19.46	$ 584,708,670	1.4 %	$0.400000	$ 1.45	
optimum	pke	-1.26%	28.21 ( 4:15 pm edt)	28.43	-0.36	52,626	28.68	28.11	28.57	33.65	23.62	20.73m	17.9	584.7m	1.42	0.40	1.58	
paidcontent	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
pc-quote	pke	-1.26%	28.21	28.43	-0.36	52,626	28.684	28.11	28.57	33.65	23.62	20,991,507	18.79605	592,170,000		0.1		
personal-wealth-biz	pke	-1.26%	28.21	28.43	-0.36	52,626	28.684	28.11	28.57	33.65	23.62		19.70		1.40	0.40	1.45	
predictwallstreet	pke	-1.26%	28.21		-0.36	52,626												
raymond-james	pke	-1.26	28.21	28.43	-0.36	52,626	28.68	28.11	28.21	33.65	23.62		19.46				1.45	
renewable-energy-world	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
screamingmedia	pke	-1.26%	$	open: 28.43	-0.36	500	$28.68	$28.11	$28.57	$33.65	$23.62		19.58	$602.74m	1.42%	0.10	1.44	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	-1.26%	last trade: 28.21		change: -0.360								p/e ratio: 19.7					
smartmoney	pke	(-1.26%)	28.21	$28.43	-0.36	52,626	$28.68	$28.11	$28.57	$33.65	$23.62			592,200	1.40%	$0.10		
stocknod	pke	-1.260%	28.21 usd	28.43	-0.3600	52,626	28.68	28.11	28.57	33.65	23.62	20,726,671						
stockpickr	pke	-1.26%	$28.21 -0.36 | -1.26%	28.43	-0.36	52.63k	28.68	28.11	28.57	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	-1.08%	28.26		-0.31													
streetinsider-com	pke	1.26%	28.21	$28.43	-0.36	52,626	$28.68	$28.11	$28.57	$33.65	$23.62		17.85				$1.58	
thecramerreport	pke		28.21	28.43	-0.36	52626	28.684	28.11										
thestree	pke	-1.26%	$28.21	28.43	-0.36	52626	28.68	28.11	28.57	-33.65	23.62	2.0726671e7		6.02731593e8				
tickerspy	pke	-1.26%	$28.21	28.43	-0.36	52,626	28.68	28.11	28.57	33.65	23.62		18.8	592.1m	1.40%	$0.10		
tmx-quotemedia	pke	-1.26%	28.210	28.430	-0.360	52,626	28.684	28.110	28.570	33.650	23.620	20,726,671	18.10	584,699,389	1.418	0.100 usd	1.58	
updown	pke	-1.26%	$28.21	$28.43	-$0.36	52,126	$28.68	$28.11	$28.57	$33.65	$23.62		19.69	$592m				
wallstreetsurvivor	pke	-1.26%	28.21	28.43	-0.36	52,626	28.68	28.11		33.65	23.62		18.10	$592m	1.40%	1.40 -	1.58	
yahoo-finance	pke	1.26%	28.21	28.43	0.36	52,626	28.68	28.11	28.57	33.65	23.62		19.46	584.57m	1.40%	0.40	1.45	
ycharts-com	pke	-1.09%	28.26		-0.31					33.65	23.62		19.49	585.83m	1.42%		1.45	
zacks	pke	(-1.26%)	28.21		-0.36	vol.  52,626	28.68	28.11		33.65	23.62		18.8	592.11 m	1.40	0.40	1.52	
advfn	exp	-1.64	25.24	25.5	-0.42	375280	25.68	25.22										
barchart	exp	-1.64%	25.24	25.50	-0.42	375,454	25.68	25.22	25.66	32.99	20.85		46.17	$1.12 b	1.49%	$0.40	+0.33	
barrons	exp	1.64%	25.24	25.50	-0.42	375,106	25.68	25.22				44.25 million		$1.19 billion	1.58%	$0.1		
bloomberg	exp	-1.637%	25.240	25.500	-0.420	375,280	25.680	25.220		33.22	21.16	44.492mil	50.480	1,122.977mil	1.584	0.100 regular cash	0.500	
boston-com	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
bostonmerchant	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
business-insider	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
chron	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
cio-com	exp	-1.64%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938	74.24	1b	1.5	0.4		
cnn-money	exp	-1.64%	25.24	25.50	-0.42	375,180	25.68	25.22	25.66				74.2	$1.1b	1.58%			
easystockalterts	exp	-1.65%	25.24	25.50	-0.42	375280	25.68	25.22	25.66	33.22	21.16		74.24				0.34	
eresearch-fidelity-com	exp	-1.64%	25.2400	25.5000	-0.4200	375,280	25.6800	25.2200	25.6600	33.2200	21.1600	44,492,000	77.76	$1.14b	1.56%	$0.100000		
finance-abc7-com	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
financial-content	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-1.6%	$25.24	25.50	-0.42	375,280	25.68	25.22	25.66	33.22	21.16	44 mil	76.5	1 bil	1.6	0.40	0.33	
finviz	exp	-1.64%	25.24			375,280			25.66	-23.50%	21.06%	44.49m	76.48	1.12b		0.40	0.33	
fool	exp	-1.64%	$25.24	$25.50	-0.42	375,280	$25.68	$25.22	$25.66	$33.22	$21.16		78.80	$1.12b	1.70%	0.40		
foxbusiness	exp		$25.24		-0.42	375,280			$25.66									
google-finance	exp	(-1.64%)	25.24	25.50	-0.42	375,280.00	25.68	25.22		33.22	21.16	44.49m	75.39	1.12b	1.58	0.10	0.33	
howthemarketworks	exp	-1.637%	25.24	25.5	-0.42	375,280	25.68	25.22	25.66									
hpcwire	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
insidestocks	exp	-1.64%	25.24	25.50	-0.42	375106	25.68	25.22					price earnings ratio: 76.48					
investopedia	exp	-1.64 %	$25.24	25.50	-0.42				25.66									
investorguide	exp	-1.64%	25.24		-0.42		25.68	25.22		33.22	21.16		75.47	1.123b			0.34	
marketintellisearch	exp	-1.64 %	$25.24	$25.50	-0.42	348.30k	$25.68	$25.22	$25.66			44.49m	77.76	1.14b	1.56 %		0.33	
marketwatch	exp	-1.64%	$25.24	open: 25.50	-0.42	674	$25.68	$25.22	$25.66	$33.22	$21.16		73.46	$1.19b	1.58%	0.10	0.34	
minyanville	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
msn-money	exp	-1.64%	25.24	25.50	-0.42	375,280	25.68	25.22	25.66	33.22	21.16	44.49 mil	74.24	1.14 bil	1.56%	0.40	0.34	
nasdaq-com	exp	1.64%	$ 25.24		0.42	375,280	$ 25.68	$ 25.22	$ 25.66	$ 33.22	$ 21.16	44,492,000	76.48	$ 1,122,978,080	1.56 %	$0.400000	$ 0.33	
optimum	exp	-1.64%	25.24 ( 4:15 pm edt)	25.50	-0.42	375,280	25.68	25.22	25.66	33.22	21.16	44.49m	74.2	1.1b	1.58	0.40	0.34	
paidcontent	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
pc-quote	exp	-1.64%	25.24	25.5	-0.42	375,280	25.68	25.22	25.66	33.22	21.16	45,232,357	75.47059	1,141,665,000		0.1		
personal-wealth-biz	exp	-1.64%	25.24	25.50	-0.42	375,280	25.68	25.22	25.66	33.22	21.16		75.47		1.56	0.40	0.34	
predictwallstreet	exp	-1.64%	25.24		-0.42	375,280												
raymond-james	exp	-1.64	25.24	25.50	-0.42	375,280	25.68	25.22	25.24	33.22	21.16		74.24				0.34	
renewable-energy-world	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
screamingmedia	exp	-1.64%	$	open: 25.50	-0.42	674	$25.68	$25.22	$25.66	$33.22	$21.16		73.46	$1.19b	1.58%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-1.64%	last trade: 25.24		change: -0.420								p/e ratio: 75.47					
smartmoney	exp	(-1.64%)	25.24	$25.50	-0.42	375,280	$25.68	$25.22	$25.66	$33.22	$21.16			1,141,700	1.56%	$0.10		
stocknod	exp	-1.637%	25.24 usd	25.50	-0.4200	375,280	25.68	25.22	25.66	33.22	21.16	44,491,938						
stockpickr	exp	-1.64%	$25.24 -0.42 | -1.64%	25.55	-0.42	375.28k	25.68	25.22	25.66	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-1.60%	25.25		-0.41													
streetinsider-com	exp	1.64%	25.24	$25.50	-0.42	375,280	$25.68	$25.22	$25.66	$33.22	$21.16		74.24				$0.34	
thecramerreport	exp		25.24	25.50	-0.42	375280	25.68	25.22										
thestree	exp	-1.64%	$25.24	25.55	-0.42	375280	25.68	25.22	25.66	-33.22	21.16	4.4491938e7		1.1914941e9				
tickerspy	exp	-1.64%	$25.24	25.50	-0.42	375,280	25.68	25.22	25.66	33.22	21.16		75.5	1.1b	1.56%	$0.10		
tmx-quotemedia	exp	-1.64%	25.240	25.500	-0.420	375,280	25.680	25.220	25.660	33.220	21.160	44,491,938	75.50	1,122,976,515	1.585	0.100 usd	0.34	
updown	exp	-1.64%	$25.24	$25.50	-$0.42	374,606	$25.68	$25.22	$25.66	$33.22	$21.16		75.47	$1.14b				
wallstreetsurvivor	exp	-1.64%	25.24	25.50	-0.42	375,280	25.68	25.22		33.22	21.16		75.50	$1b	1.60%	0.40 -	0.34	
yahoo-finance	exp	1.64%	25.24	25.50	0.42	375,280	25.68	25.22	25.66	33.22	21.16		74.24	1.12b	1.50%	0.40	0.34	
ycharts-com	exp	-1.60%	25.25		-0.41					33.22	21.16		74.26	1.12b	1.52%		0.34	
zacks	exp	(-1.64%)	25.24		-0.42	vol.  375,180	25.68	25.22		33.22	21.16		44.24	1.14 b	1.56	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
bostonmerchant	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
business-insider	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
chron	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
cio-com	bez	-2.20%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423	6.750	644m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	22.49	+0.00	33938	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
financial-content	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	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	(-2.20%)	124.20	125.10	-2.80	null	126.70	124.10		140.00	110.00	5.18m	4.92	643.06m*	6.04*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-1.09 %	$69.19	$69.86	-0.76	186.40k	$70.24	$69.07	$69.95						%			
marketwatch	bez	-2.20%	124.20p	open: 125.10	-2.80	595,094	126.70p	124.10p	127.00p	140.00p	110.00p			6.57m				
minyanville	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	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	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	1.400	1.100	518,121,423						
screamingmedia	bez	-2.28%	p	open: 125.10	-2.90	595,094	126.70p	124.10p	127.10p	140.00p	110.00p			6.57m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	-2.205%	1.242 gbp	1.251	-0.0280	595,094	1.267	1.241	1.270	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	$22.49		33,938	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3		1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	-0.69	30.35	30.41	-0.21	425135	30.72	30.3										
barchart	gntx	-0.69%	30.35	30.41	-0.21	425,135	30.72	30.30	30.56	35.08	16.41		30.40	$4.32 b	1.53%	$0.48	+1.03	
barrons	gntx	0.69%	30.35	30.41	-0.21	425,135	30.72	30.30				140.74 million		$4.47 billion	1.58%	$0.12		
bloomberg	gntx	-0.687%	30.350	30.410	-0.210	425,135	30.720	30.300		35.35	16.69	142.741mil	29.466	4,332.184mil	1.516	0.120 regular cash	1.030	
boston-com	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
bostonmerchant	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
business-insider	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
chron	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
cio-com	gntx	-0.69%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803	29.47	4b	1.5	0.48		
cnn-money	gntx	-0.69%	30.35	30.41	-0.21	425,135	30.72	30.30	30.56				29.5	$4.3b	1.58%			
easystockalterts	gntx	-0.69%	30.35	30.41	-0.21	425135	30.72	30.30	30.56	35.35	16.69		29.47				1.03	
eresearch-fidelity-com	gntx	-0.69%	30.3500	30.4100	-0.2100	425,135	30.7200	30.3000	30.5600	35.3500	16.6900	142,741,000	29.67	$4.36b	1.57%	$0.120000		
finance-abc7-com	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
financial-content	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	-0.7%	$30.35	30.41	-0.21	425,135	30.72	30.30	30.56	35.35	16.69	143 mil	29.5	4 bil	1.6	0.48	1.03	
finviz	gntx	-0.69%	30.35			425,135			30.56	-13.47%	85.00%	142.74m	29.18	4.33b		0.48	1.04	
fool	gntx	-0.69%	$30.35	$30.41	-0.21	424,948	$30.72	$30.30	$30.56	$35.35	$16.69		30.40	$4.33b	2.20%	0.48		
foxbusiness	gntx		$30.35		-0.21	425,135			$30.56									
google-finance	gntx	(-0.69%)	30.35	30.41	-0.21	425,135.00	30.72	30.30		35.35	16.69	142.56m	29.19	4.33b	1.58	0.12	1.04	
howthemarketworks	gntx	-0.687%	30.35	30.41	-0.21	425,135	30.72	30.3	30.56									
hpcwire	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
insidestocks	gntx	-0.69%	30.35	30.41	-0.21	425135	30.72	30.30					price earnings ratio: 29.47					
investopedia	gntx	-0.69 %	$30.35	30.41	-0.21				30.56									
investorguide	gntx	-0.69%	30.35	30.59	-0.21		30.72	30.30		35.35	16.69		29.38	4.332b			1.04	
marketintellisearch	gntx	-0.69 %	$30.35	$30.59	-0.21	451.70k	$30.72	$30.30	$30.56			142.74m	29.38	4.36b	1.57 %		1.04	
marketwatch	gntx	-0.69%	$30.34	open: 30.41	-0.21	6,682	$30.72	$30.30	$30.56	$35.35	$16.69		29.61	$4.47b	1.58%	0.12	1.03	
minyanville	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
msn-money	gntx	-0.69%	30.35	30.41	-0.21	425,135	30.72	30.30	30.56	35.35	16.69	142.74 mil	29.18	4.36 bil	1.57%	0.48	1.04	
nasdaq-com	gntx	0.69%	$ 30.35	$ 30.41	0.21	425,135	$ 30.72	$ 30.30	$ 30.56	$ 35.35	$ 16.69	142,741,000	29.47	$ 4,332,189,350	1.57 %	$0.480000	$ 1.03	
optimum	gntx	-0.69%	30.35 ( 4:30 pm edt)	30.41	-0.21	425,135	30.72	30.30	30.56	35.35	16.69	142.74m	29.5	4.3b	1.58	0.48	1.03	
paidcontent	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
pc-quote	gntx	-0.69%	30.35	30.41	-0.21	425,135	30.72	30.3	30.56	35.35	16.69	143,728,666	29.38462	4,362,165,000		0.12		
personal-wealth-biz	gntx	-0.69%	30.35	30.59	-0.21	425,135	30.72	30.30	30.56	35.35	16.69		29.38		1.51	0.46	1.04	
predictwallstreet	gntx	-0.69%	30.34		-0.21	425,135												
raymond-james	gntx	-0.69	30.35	30.41	-0.21	425,135	30.72	30.30	30.35	35.35	16.69		28.91				1.05	
renewable-energy-world	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
screamingmedia	gntx	-0.72%	$	open: 30.41	-0.22	6,682	$30.72	$30.30	$30.56	$35.35	$16.69		29.61	$4.47b	1.58%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-0.69%	last trade: 30.35		change: -0.210								p/e ratio: 29.38					
smartmoney	gntx	(-0.69%)	30.35	$30.41	-0.21	425,135	$30.72	$30.30	$30.56	$35.35	$16.69			4,362,200	1.57%	$0.12		
stocknod	gntx	-0.6872%	30.35 usd	30.41	-0.2100	425,135	30.72	30.30	30.56	35.35	16.69	142,740,803						
stockpickr	gntx	-0.69%	$30.35 -0.21 | -0.69%	30.41	-0.21	425.14k	30.72	30.30	30.56	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	-0.82%	30.31		-0.25													
streetinsider-com	gntx	0.69%	30.35	$30.41	-0.21	425,135	$30.72	$30.30	$30.56	$35.35	$16.69		29.47				$1.03	
thecramerreport	gntx		30.35	30.59	-0.21	425135	30.72	30.30										
thestree	gntx	-0.69%	$30.35	30.41	-0.21	425135	30.72	30.3	30.56	-35.35	16.69	1.42740803e8		4.469214542e9				
tickerspy	gntx	-0.69%	$30.35	30.41	-0.21	425,135	30.72	30.30	30.56	35.35	16.69		29.4	4.3b	1.57%	$0.12		
tmx-quotemedia	gntx	-0.69%	30.350	30.410	-0.210	425,135	30.720	30.300	30.560	35.350	16.690	142,740,803	29.70	4,332,183,371	1.582	0.120 usd	1.03	
updown	gntx	-0.69%	$30.35	$30.41	-$0.21	417,203	$30.72	$30.30	$30.56	$35.35	$16.69		29.04	$4.36b				
wallstreetsurvivor	gntx	-0.69%	30.35	30.41	-0.21	425,135	30.72	30.30		35.35	16.69		29.70	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	0.69%	30.35	30.59	0.21	425,135	30.72	30.30	30.56	35.35	16.69		29.18	4.33b	1.50%	0.48	1.04	
ycharts-com	gntx	-0.82%	30.31		-0.25					35.35	16.69		29.14	4.32b	1.71%		1.04	
zacks	gntx	(-0.69%)	30.35		-0.21	vol.  425,135	30.72	30.30		35.35	16.69		29.67	4.36 b	1.57	0.48	1.03	
advfn	plcm	-2.14	31.07	31.75	-0.68	2132382	32.11	30.67										
barchart	plcm	-2.14%	31.07	31.75	-0.68	2,132,382	32.11	30.67	31.75	34.30	12.69		54.90	$2.72 b			+1.09	
barrons	plcm	2.14%	31.07	31.75	-0.68	2.132m	32.11	30.67				176.37 million		$5.72 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-2.142%	31.070	31.750	-0.680	2,132,382	32.110	30.670		34.30	12.69	176.471mil	51.783	5,482.968mil			0.600	
boston-com	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
bostonmerchant	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
business-insider	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
chron	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
cio-com	plcm	-2.14%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38		56.49					
cnn-money	plcm	-2.14%	31.07	31.75	-0.68	2,131,968	32.11	30.67	31.75				56.5	$5.5b				
easystockalterts	plcm	-2.14%	31.07	31.75	-0.68	2132382	32.11	30.67	31.75	65.00	25.38		56.49				0.55	
eresearch-fidelity-com	plcm	-2.14%	31.0700	31.7500	-0.6800	2,132,382	32.1100	30.6700	31.7500	34.3000	12.6900	176,000,000	58.26	$5.59b				
finance-abc7-com	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
finance-abc7chicago-com	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
financial-content	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
finapps-forbes-com	plcm	-2.1%	$31.07	31.75	-0.68	2,132,382	32.11	30.67	31.75	34.30	12.69	176 mil	57.0	5 bil	0.0	0.00	0.55	
finviz	plcm	-2.14%	31.07			2,132,382			31.75	-9.42%	144.84%	176.00m	58.80	5.59b			0.54	
fool	plcm	-2.14%	$31.07	$31.75	-0.68	2,114,494	$32.11	$30.67	$31.75	$34.30	$12.69		58.90	$5.48b				
foxbusiness	plcm		$31.07		-0.68	2,132,382			$31.75									
google-finance	plcm	(-2.14%)	31.07	31.75	-0.68	2.13m	32.11	30.67		34.30	12.69	176.47m	57.17	5.48b			0.54	
howthemarketworks	plcm	-2.142%	31.07	31.75	-0.68	2,128,210	32.11	30.67	31.75									
hpcwire	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
insidestocks	plcm	-2.14%	31.07	31.75	-0.68	2132382	32.11	30.67					price earnings ratio: 36.77					
investopedia	plcm	-2.14 %	$31.07	31.75	-0.68				31.75									
investorguide	plcm	-2.14%	31.07	31.98	-0.68		32.11	30.67		34.30	12.69		57.73	5.483b			0.55	
marketintellisearch	plcm	-2.14 %	$31.07	$31.68	-0.68	2154.10k	$32.09	$30.67	$31.75			176.00m	58.80	5.59b	0.0 %		0.54	
marketwatch	plcm	-2.14%	$31.07	open: 31.75	-0.68	16,372	$32.11	$30.67	$31.75	$34.30	$12.69		57.86	$5.72b			0.54	
minyanville	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
msn-money	plcm	-2.14%	31.07	31.75	-0.68	2.13 mil	32.11	30.67	31.75	34.30	12.69	176.00 mil	56.49	5.59 bil			0.54	
nasdaq-com	plcm	2.14%	$ 31.07	$ 31.75	0.68	2,132,382	$ 32.11	$ 30.67	$ 31.75	$ 34.30	$ 12.69	176,471,000	57.01	$ 5,482,953,970			$ 0.54	
optimum	plcm	-2.14%	31.07 ( 4:24 pm edt)	31.75	-0.68	2,132,382	32.11	30.67	31.75	65.00	25.38		56.5				0.55	
paidcontent	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
pc-quote	plcm	-2.14%	31.07	31.75	-0.68	2,132,382	32.11	30.67	31.75	34.30	12.69	180,334,277	57.72727	5,602,986,000				
personal-wealth-biz	plcm	-2.14%	31.07	31.68	-0.68	2,132,382	32.11	30.67	31.75	34.30	12.69		57.73			0.00	0.55	
predictwallstreet	plcm	-2.14%	31.07		-0.68	2,132,382												
raymond-james	plcm	-2.14	31.07	31.75	-0.68	2,132,382	32.11	30.67	31.07	34.30	12.69		27.74				1.12	
renewable-energy-world	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
screamingmedia	plcm	-2.14%	$	open: 31.75	-0.68	16,372	$32.11	$30.67	$31.75	$34.30	$12.69		57.86	$5.72b			0.54	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-2.14%	last trade: 31.07		change: -0.680								p/e ratio: 57.73					
smartmoney	plcm	(-2.14%)	31.07	$31.75	-0.68	2,132,382	$32.11	$30.67	$31.75	$34.30	$12.69			2,801,500	0.00%	$0.00		
stocknod	plcm	-2.142%	31.07 usd	31.75	-0.6800	2,132,382	32.11	30.67	31.75	65.00	25.38							
stockpickr	plcm	-2.14%	$31.07 -0.68 | -2.14%	31.75	-0.68	2.13m	32.11	30.67	31.75	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	-2.14%	31.07		-0.68													
streetinsider-com	plcm	2.14%	31.07	$31.75	-0.68	2,132,382	$32.11	$30.67	$31.75	$65.00	$25.38		56.49				$0.55	
thecramerreport	plcm		31.07	31.68	-0.68	2132382	32.11	30.67										
thestree	plcm	-2.14%	$31.07	31.75	-0.68	2132382	32.11	30.67	31.75	-34.3	12.69	1.7647146e8		2.857955295e9				
tickerspy	plcm	-2.14%	$31.07	31.75	-0.68	2,132,382	32.11	30.67	31.75	34.30	12.69		57.7	5.6b	0.00%	$0.00		
tmx-quotemedia	plcm	-2.14%	31.070	31.750	-0.680	2,132,382	32.110	30.670	31.750	34.300	6.345	176,471,460	57.70	5,482,968,262			0.55	
updown	plcm	-2.14%	$31.07	$31.75	-$0.68	2,114,494	$32.11	$30.67	$31.75	$34.30	$12.69		56.34	$5.60b				
wallstreetsurvivor	plcm	-2.14%	31.07	31.75	-0.68	2,128,210	32.11	30.67		34.30	12.69		57.70	$3b			0.39	
yahoo-finance	plcm	2.14%	31.07	31.68	0.68	2,132,382	32.11	30.67	31.75	34.30	12.69		56.49	5.48b			0.55	
ycharts-com	plcm	-2.14%	31.07		-0.68					34.30	12.69		7.06	2.72b	0.00%		4.40	
zacks	plcm	(-2.14%)	31.07		-0.68	vol.  2,132,382	32.11	30.67		34.30	12.69		53.81	5.60 b	0.00	0.00	.59	
advfn	tiny	2.43	5.47	5.3	0.13	125486	5.53	5.3										
barchart	tiny	+2.43%	5.47	5.30	+0.13	140,742	5.53	5.30	5.34	6.30	3.70		68.13	$169.24 m			+0.25	
barrons	tiny	2.43%	5.47	5.30	+0.13	125,486	5.53	5.30				30.87 million		$168.96 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	2.434%	5.470	5.300	0.130	125,486	5.530	5.300		6.30	3.70	31.001mil	21.880	169.573mil		1.118 cancelled	0.250	
boston-com	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
bostonmerchant	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
business-insider	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
chron	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
cio-com	tiny	+2.43%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601	21.88	170m				
cnn-money	tiny	+2.43%today&rsquo;s change	5.47data as of 4:00pm et	5.30	+0.13	125,486	5.53	5.30	5.34				21.9	$169.6m				
easystockalterts	tiny	2.45%	5.47	5.30	+0.13	125486	5.53	5.30	5.34	6.30	3.70		21.88				0.25	
eresearch-fidelity-com	tiny	2.43%	5.4700	5.3000	0.1300	125,486	5.5300	5.3000	5.3400	6.3000	3.7000	31,001,000	21.36	$165.55m				
finance-abc7-com	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
financial-content	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	2.4%	$5.47	5.30	0.13	125,486	5.53	5.30	5.34	6.30	3.70	31 mil		170 mil	0.0	0.00		
finviz	tiny	2.43%	5.47			125,486			5.34	-13.17%	47.84%	31.00m	21.88	169.57m			0.25	
fool	tiny	+2.43%	$5.47	$5.30	0.13	125,486	$5.53	$5.30	$5.34	$6.30	$3.70		21.80	$169.57m				
foxbusiness	tiny		$5.47		+0.13	125,486			$5.34									
google-finance	tiny	(2.43%)	5.47	5.30	+0.13	125,486.00	5.53	5.30		6.30	3.70	31.00m	21.76	169.57m			0.25	
howthemarketworks	tiny	2.434%	5.47	5.3	0.13	125,486	5.53	5.3	5.34									
hpcwire	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
insidestocks	tiny	+2.43%	5.47	5.30	+0.13	125400	5.53	5.30										
investopedia	tiny	+2.43 %	$5.47	5.30	+0.13				5.34									
investorguide	tiny	+2.25%	5.46	5.40	+0.12		5.50			6.30	3.70		21.36	169.3m			0.25	
marketintellisearch	tiny	2.43 %	$5.47	$5.40	0.13	123.40k	$5.53	$5.30	$5.34			31.00m	21.36	0.17b	0.0 %		0.25	
marketwatch	tiny	+2.43%	$5.47	open: 5.30	+0.13	125,486	$5.53	$5.30	$5.34	$6.30	$3.70		21.76	$168.96m			0.25	
minyanville	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
msn-money	tiny	+2.43%	5.47	5.30	+0.13	125,486	5.53	5.30	5.34	6.30	3.70	31.00 mil	21.88	165.54 mil			0.25	
nasdaq-com	tiny	2.43%	$ 5.47	$ 5.30	0.13	125,486	$ 5.53	$ 5.30	$ 5.34	$ 6.30	$ 3.70	31,001,000	21.88	$ 169,575,470			$ 0.25	
optimum	tiny	+2.43%	5.47 ( 4:30 pm edt)	5.30	+0.13	125,486	5.53	5.30	5.34	6.30	3.70	31.00m	21.9	169.6m			0.25	
paidcontent	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
pc-quote	tiny	2.43%	5.47	5.3	0.13	125,486	5.53	5.3	5.34	6.30	3.70	30,264,223	21.36	165,545,000				
personal-wealth-biz	tiny	+2.43%	5.47	5.40		125,486	5.53	5.30	5.34	6.30	3.70		21.36			0.00	0.25	
predictwallstreet	tiny	+2.43%	5.47		+0.13	125,486												
raymond-james	tiny	2.43	5.47	5.30	0.13	125,486	5.53	5.30	5.47	6.30	3.70		21.88				0.25	
renewable-energy-world	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
screamingmedia	tiny	+2.43%	$	open: 5.30	+0.13	125,486	$5.53	$5.30	$5.34	$6.30	$3.70		21.76	$168.96m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	+2.43%	last trade: 5.47		change: 0.130								p/e ratio: 21.36					
smartmoney	tiny	(2.43%)	5.47	$5.30	0.13	125,486	$5.53	$5.30	$5.34	$6.30	$3.70			165,500	0.00%	$0.00		
stocknod	tiny	+2.434%	5.470 usd	5.300	+0.1300	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601						
stockpickr	tiny	2.43%	$5.47 0.13 | 2.43%	5.30	0.13	125.49k	5.53	5.30	5.34	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	2.25%	5.46		+0.12													
streetinsider-com	tiny	2.43%	5.47	$5.30	+0.13	125,486	$5.53	$5.30	$5.34	$6.30	$3.70		21.88				$0.25	
thecramerreport	tiny		5.47	5.40	+0.13	125486	5.53	5.30										
thestree	tiny	2.43%	$5.47	5.34	0.13	125486	5.53	5.3	3.7 -6.3									
tickerspy	tiny	2.43%	$5.47	5.30	+0.13	125,486	5.53	5.30	5.34	6.30	3.70		21.4	165.5m	0.00%	$0.00		
tmx-quotemedia	tiny	2.43%	5.470	5.300	0.130	125,486	5.530	5.300	5.340	6.300	3.700	31,000,601	21.40	169,573,287			0.25	
updown	tiny	2.43%	$5.47	$5.30	$0.13	125,486	$5.53	$5.30	$5.34	$6.30	$3.70		21.22	$166m				
wallstreetsurvivor	tiny	2.43%	5.47	5.30	0.13	125,486	5.53	5.30		6.30	3.70		21.40	$166m			0.34	
yahoo-finance	tiny	2.43%	5.47	5.40	0.13	125,486	5.53	5.30	5.34	6.30	3.70		21.88	169.57m			0.25	
ycharts-com	tiny	+2.25%	5.46		+0.12					6.30	3.70		21.84	168.93m	0.00%		0.25	
zacks	tiny	(2.43%)	5.47		0.13	vol.  125,486	5.53	5.30		6.30	3.70		66.75	165.54 m	0.00	0.00	.08	
advfn	kcli	-0.29	30.75	30.83	-0.09	16713	31.56	30.58										
barchart	kcli	-0.29%	30.75	30.85	-0.09	17,930	31.56	30.58	30.84	34.80	27.38		13.54	$352.70 m	3.48%	$1.08	+2.29	
barrons	kcli	0.29%	30.75	30.83	-0.09	16,713	31.56	30.58				11.49 million		$355.59 million	3.51%	$0.27		
bloomberg	kcli	-0.292%	30.750	30.830	-0.090	16,713	31.560	30.580		35.10	28.09	11.467mil	13.546	352.620mil	3.503	0.270 regular cash	2.270	
boston-com	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
bostonmerchant	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
business-insider	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
chron	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
cio-com	kcli	-0.29%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319	13.43	353m	3.5	1.08		
cnn-money	kcli	-0.29%today&rsquo;s change	30.75data as of 3:59pm et	30.83	-0.09	15,298	31.56	30.58	30.84				13.4	$352.6m	3.51%			
easystockalterts	kcli	-0.29%	30.75	30.83	-0.09	16713	31.56	30.58	30.84	35.10	28.09		13.43				2.29	
eresearch-fidelity-com	kcli	-0.29%	30.7500	30.8300	-0.0900	16,713	31.5600	30.5800	30.8400	35.1000	28.0900	11,467,000	13.47	$353.64m	3.50%	$0.270000		
finance-abc7-com	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
financial-content	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-0.3%	$30.75	30.83	-0.09	16,713	31.56	30.58	30.84	35.10	28.09	11 mil		353 mil	3.5	1.08		
finviz	kcli	-0.29%	30.75			16,713			30.84	-11.64%	11.35%	11.47m	13.53	353.73m		1.08	2.28	
fool	kcli	-0.29%	$30.75	$30.83	-0.09	16,713	$31.56	$30.58	$30.84	$35.10	$28.09		13.50	$352.62m	3.90%	1.08		
foxbusiness	kcli		$30.75		-0.09	16,713			$30.84									
google-finance	kcli	(-0.29%)	30.75	30.83	-0.09	16,713.00	31.56	30.58		35.10	28.09	11.47m	13.50	352.61m	3.51	0.27	2.28	
howthemarketworks	kcli	-0.292%	30.75	30.83	-0.09	16,713	31.56	30.58	30.84									
hpcwire	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
insidestocks	kcli	-0.29%	30.75	30.85	-0.09	16713	31.56	30.58										
investopedia	kcli	-0.29 %	$30.75	30.83	-0.09				30.84									
investorguide	kcli	-0.29%	30.75	30.85	-0.09		31.56	30.58		35.10	27.51		13.54	352.6m			2.278	
marketintellisearch	kcli	-0.29 %	$30.75	$30.85	-0.09	17.90k	$31.56	$30.58	$30.84			11.47m	13.53	0.35b	3.5 %		2.28	
marketwatch	kcli	-0.29%	$30.75	open: 30.83	-0.09	1,071	$31.56	$30.58	$30.84	$35.10	$28.09		13.49	$355.59m	3.51%	0.27	2.28	
minyanville	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
msn-money	kcli	-0.29%	30.75	30.83	-0.09	16,713	31.56	30.58	30.84	35.10	28.09	11.47 mil	13.43	353.65 mil	3.50%	1.08	2.28	
nasdaq-com	kcli	0.29%	$ 30.75	$ 30.83	0.09	16,713	$ 31.56	$ 30.58	$ 30.84	$ 35.10	$ 28.09	11,467,000	13.43	$ 352,610,250	3.5 %	$1.080000	$ 2.29	
optimum	kcli	-0.29%	30.75 ( 4:00 pm edt)	30.83	-0.09	16,713	31.56	30.58	30.84	35.10	28.09	11.47m	13.4	352.6m	3.51	1.08	2.29	
paidcontent	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
pc-quote	kcli	-0.29%	30.75	30.83	-0.09	16,713	31.56	30.58	30.84	35.10	28.09	11,500,563	13.46725	353,642,000		0.27		
personal-wealth-biz	kcli	-0.29%	30.75	30.85	-0.09	16,713	31.56	30.58	30.84	35.10	27.51		13.54		2.63	0.81	2.278	
predictwallstreet	kcli	-0.29%	30.75		-0.09	16,713												
raymond-james	kcli	-0.29	30.75	30.83	-0.09	16,713	31.56	30.58	30.75	35.10	28.09		13.43				2.29	
renewable-energy-world	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
screamingmedia	kcli	-0.29%	$	open: 30.83	-0.09	1,071	$31.56	$30.58	$30.84	$35.10	$28.09		13.49	$355.59m	3.51%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-0.29%	last trade: 30.75		change: -0.090								p/e ratio: 13.54					
smartmoney	kcli	(-0.29%)	30.75	$30.83	-0.09	16,713	$31.56	$30.58	$30.84	$35.10	$28.09			353,700	3.50%	$0.27		
stocknod	kcli	-0.2918%	30.75 usd	30.83	-0.0900	16,713	31.56	30.58	30.84	35.10	28.09	11,467,319						
stockpickr	kcli	-0.29%	$30.75 -0.09 | -0.29%	30.83	-0.09	16.71k	31.56	30.58	30.84	35.10	28.09							
stocksmart	kcli	%	$29.2	33.35		1,050	29.74	29.15										
stocktwits	kcli	1.62%	31.34		+0.50													
streetinsider-com	kcli	0.29%	30.75	$30.83	-0.09	16,713	$31.56	$30.58	$30.84	$35.10	$28.09		13.43				$2.29	
thecramerreport	kcli		30.75	30.85	-0.09	16713	31.56	30.58										
thestree	kcli	-0.29%	$30.75	30.83	-0.09	16713	31.56	30.58	30.84	-35.1	28.09	1.1467319e7		3.55716235e8				
tickerspy	kcli	-0.29%	$30.75	30.83	-0.09	16,713	31.56	30.58	30.84	35.10	28.09		13.5	353.6m	3.50%	$0.27		
tmx-quotemedia	kcli	-0.29%	30.750	30.830	-0.090	16,713	31.560	30.580	30.840	35.100	28.090	11,467,319	13.50	352,620,059	3.502	0.270 usd	2.29	
updown	kcli	-0.29%	$30.75	$30.83	-$0.09	16,713	$31.56	$30.58	$30.84	$35.10	$28.09		13.54	$354m				
wallstreetsurvivor	kcli	-0.29%	30.75	30.83	-0.09	16,713	31.56	30.58		35.10	28.09		13.50	$354m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	0.29%	30.75	30.85	0.09	16,713	31.56	30.58	30.84	35.10	28.09		13.50	352.61m	3.50%	1.08	2.28	
ycharts-com	kcli	+1.62%	31.34		+0.50					35.10	28.09		13.69	359.47m	3.64%		2.29	
zacks	kcli	(-0.29%)	30.75		-0.09	vol.  16,713	31.56	30.58		35.10	28.09		13.47	353.64 m	3.50	1.08	2.29	
advfn	mww	-0.36	13.88	14.0401	-0.05	2744841	14.12	13.8										
barchart	mww	-0.36%	13.88	14.04	-0.05	2,744,841	14.12	13.80	13.93	25.90	10.01		122.08	$1.81 b			-0.07	
barrons	mww	0.36%	13.88	14.04	-0.05	2.745m	14.12	13.80				120.61 million		$1.89 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-0.359%	13.880	14.040	-0.050	2,744,841	14.120	13.800		25.90	10.01	129.319mil	126.182	1,794.943mil			0.110	
boston-com	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
bostonmerchant	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
business-insider	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
chron	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
cio-com	mww	-0.36%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647		2b				
cnn-money	mww	-0.36%today&rsquo;s change	13.88data as of 4:01pm et	14.04	-0.05	2,742,083	14.12	13.80	13.93				nm	$1.8b				
easystockalterts	mww	-0.36%	13.88	14.04	-0.05	2744841	14.12	13.80	13.93	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-0.36%	13.8800	14.0401	-0.0500	2,744,841	14.1200	13.8000	13.9300	25.9000	10.0100	129,319,000	nm	$1.80b				
finance-abc7-com	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
financial-content	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-0.4%	$13.88	14.04	-0.05	2,744,841	14.12	13.80	13.93	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-0.36%	13.88			2,744,841			13.93	-46.41%	38.66%	129.32m		1.80b			-0.07	
fool	mww	-0.36%	$13.88	$14.04	-0.05	2,744,683	$14.12	$13.80	$13.93	$25.90	$10.01		0.00	$1.79b				
foxbusiness	mww		$13.88		-0.05	2,744,841			$13.93									
google-finance	mww	(-0.36%)	13.88	14.04	-0.05	2.74m	14.12	13.80		25.90	10.01	129.32m		1.79b			-0.07	
howthemarketworks	mww	-0.359%	13.88	14.0401	-0.05	2,744,683	14.12	13.8	13.93									
hpcwire	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
insidestocks	mww	-0.36%	13.88	14.04	-0.05	2744683	14.12	13.80										
investopedia	mww	-0.36 %	$13.88	14.04	-0.05				13.93									
investorguide	mww	-0.36%	13.88		-0.05			13.86		25.90	10.01			1.694b			-0.07	
marketintellisearch	mww	-0.36 %	$13.88	$14.04	-0.05	2730.80k	$14.12	$13.80	$13.93			129.32m	0.00	1.80b	0.0 %		-0.07	
marketwatch	mww	-0.36%	$13.88	open: 14.04	-0.05	2,450	$14.12	$13.80	$13.93	$25.90	$10.01			$1.89b				
minyanville	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
msn-money	mww	-0.36%	13.88	14.04	-0.05	2.74 mil	14.12	13.80	13.93	25.90	10.01	129.32 mil	-198.29	1.8 bil			-0.07	
nasdaq-com	mww	0.36%	$ 13.88		0.05	2,744,841	$ 14.12	$ 13.80	$ 13.93	$ 25.90	$ 10.01	129,319,000		$ 1,794,947,720			$ -0.07	
optimum	mww	-0.36%	13.88 ( 4:15 pm edt)	14.04	-0.05	2,744,841	14.12	13.80	13.93	25.90	10.01	129.32m		1.8b			-0.07	
paidcontent	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
pc-quote	mww	-0.36%	13.88	14.0401	-0.05	2,744,841	14.12	13.8	13.93	25.90	10.01	129,784,849	-199.0	1,801,414,000				
personal-wealth-biz	mww	-0.36%	13.88	14.0401	-0.05	2,744,841	14.12	13.80	13.93	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-0.36%	13.88		-0.05	2,744,841												
raymond-james	mww	-0.36	13.88	14.04	-0.05	2,744,841	14.12	13.80	13.88	25.90	10.01						-0.07	
renewable-energy-world	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
screamingmedia	mww	-0.36%	$	open: 14.04	-0.05	2,450	$14.12	$13.80	$13.93	$25.90	$10.01			$1.89b				
scroli	mww	-0.36%	mww 13.88	14.04	-0.05	2,287,729	14.12	13.80	13.93	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-0.36%	last trade: 13.88		change: -0.050													
smartmoney	mww	(-0.36%)	13.88	$14.04	-0.05	2,744,841	$14.12	$13.80	$13.93	$25.90	$10.01			1,801,400	0.00%	$0.00		
stocknod	mww	-0.3589%	13.88 usd	14.04	-0.0500	2,744,841	14.12	13.80	13.93	25.90	10.01	129,318,647						
stockpickr	mww	-0.36%	$13.88 -0.05 | -0.36%	14.04	-0.05	2.74m	14.12	13.80	13.93	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	-0.36%	13.88		-0.05													
streetinsider-com	mww	0.36%	13.88	$14.04	-0.05	2,744,841	$14.12	$13.80	$13.93	$25.90	$10.01						$-0.07	
thecramerreport	mww		13.93		0.00	0												
thestree	mww	-0.36%	$13.88	14.04	-0.05	2,744,841	14.12	13.80	13.93	-26	10	129,318,647		1,894,518,179				
tickerspy	mww	-0.36%	$13.88	14.04	-0.05	2,744,841	14.12	13.80	13.93	25.90	10.01		-199.0	1.7b	0.00%	$0.00		
tmx-quotemedia	mww	-0.36%	13.880	14.040	-0.050	2,744,841	14.120	13.800	13.930	25.900	10.010	129,318,647		1,794,942,820			-0.07	
updown	mww	-0.36%	$13.88	$14.04	-$0.05	2,742,083	$14.12	$13.80	$13.93	$25.90	$10.01			$1.80b				
wallstreetsurvivor	mww	-0.36%	13.88	14.04	-0.05	2,744,683	14.12	13.80		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	0.36%	13.88	14.04	0.05	2,744,841	14.12	13.80	13.93	25.90	10.01			1.69b			-0.07	
ycharts-com	mww	-0.36%	13.88		-0.05					25.90	10.01			1.81b	0.00%		-0.07	
zacks	mww	(-0.36%)	13.88		-0.05	vol.  2,742,116	14.12	13.80		25.90	10.01		116.08	1.80 b	0.00	0.00	.12	
advfn	mwv	-1.02	32.94	33.23	-0.34	1376342	33.43	32.91										
barchart	mwv	-1.02%	32.94	33.23	-0.34	1,376,342	33.43	32.91	33.28	34.51	20.28		18.62	$5.59 b	2.95%	$1.00	+0.86	
barrons	mwv	1.02%	32.94	33.23	-0.34	1.376m	33.43	32.91				172.70 million		$5.75 billion	3.04%	$0.25		
bloomberg	mwv	-1.022%	32.940	33.230	-0.340	1,376,342	33.430	32.910		34.51	20.81	169.687mil	18.000	5,589.476mil	2.964	0.250 regular cash	1.830	
boston-com	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
bostonmerchant	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
business-insider	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
chron	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
cio-com	mwv	-1.02%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575	18.93	6b	3	1		
cnn-money	mwv	-1.02%	32.94	33.23	-0.34	1,366,222	33.43	32.91	33.28				18.9	$5.6b	3.04%			
easystockalterts	mwv	-1.02%	32.94	33.23	-0.34	1376342	33.43	32.91	33.28	34.51	20.81		18.93				1.74	
eresearch-fidelity-com	mwv	-1.02%	32.9400	33.2300	-0.3400	1,376,342	33.4300	32.9100	33.2800	34.5100	20.8100	169,687,000	18.59	$5.65b	3.00%	$0.250000		
finance-abc7-com	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
financial-content	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-1.0%	$32.94	33.23	-0.34	1,376,342	33.43	32.91	33.28	34.51	20.81	170 mil	33.6	6 bil	3.0	1.00	0.98	
finviz	mwv	-1.02%	32.94			1,376,342			33.28	-4.55%	62.45%	169.69m	18.91	5.65b		1.00	1.76	
fool	mwv	-1.02%	$32.94	$33.23	-0.34	1,319,322	$33.43	$32.91	$33.28	$34.51	$20.81		39.40	$5.59b	3.80%	1.00		
foxbusiness	mwv		$32.94		-0.34	1,378,864			$33.28									
google-finance	mwv	(-1.02%)	32.94	33.23	-0.34	1.38m	33.43	32.91		34.51	20.81	169.69m	18.68	5.59b	3.04	0.25	1.76	
howthemarketworks	mwv	-1.022%	32.94	33.23	-0.34	1,376,342	33.43	32.91	33.28									
hpcwire	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
insidestocks	mwv	-1.02%	32.94	33.23	-0.34	1376222	33.43	32.91					price earnings ratio: 18.10					
investopedia	mwv	-1.02 %	$32.94	33.23	-0.34				33.28									
investorguide	mwv	-1.08%	32.92	33.40	-0.36		33.54	32.98		34.51	20.81		39.11	5.586b			0.851	
marketintellisearch	mwv	-1.02 %	$32.94	$33.23	-0.34	1302.70k	$33.43	$32.91	$33.28			169.69m	18.91	5.65b	3.0 %		1.76	
marketwatch	mwv	-1.02%	$32.94	open: 33.23	-0.34	57,020	$33.43	$32.91	$33.28	$34.51	$20.81		18.96	$5.75b	3.04%	0.25	1.74	
minyanville	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
msn-money	mwv	-1.02%	32.94	33.23	-0.34	1.38 mil	33.43	32.91	33.28	34.51	20.81	169.69 mil	18.72	5.65 bil	3.00%	1.00	0.85	
nasdaq-com	mwv	1.02%	$ 32.94		0.34	1,376,342	$ 33.43	$ 32.91	$ 33.28	$ 34.51	$ 20.81	169,687,000	38.3	$ 5,589,489,780	3 %	$1.000000	$ 0.86	
optimum	mwv	-1.02%	32.94 ( 4:15 pm edt)	33.23	-0.34	1,376,342	33.43	32.91	33.28	34.51	20.81	169.69m	18.9	5.6b	3.04	1.00	1.74	
paidcontent	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
pc-quote	mwv	-1.02%	32.94	33.23	-0.34	1,376,342	33.43	32.91	33.28	34.51	20.81	171,438,482	18.90909	5,647,184,000		0.25		
personal-wealth-biz	mwv	-1.02%	32.94	33.23	-0.34	1,378,864	33.43	32.91	33.28	34.51	20.81		39.11		2.94	0.98	0.851	
predictwallstreet	mwv	-1.02%	32.94		-0.34	1,376,342												
raymond-james	mwv	-1.02	32.94	33.23	-0.34	1,376,342	33.43	32.91	32.94	34.51	20.81		18.20				1.81	
renewable-energy-world	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
screamingmedia	mwv	-1.02%	$	open: 33.23	-0.34	57,020	$33.43	$32.91	$33.28	$34.51	$20.81		18.96	$5.75b	3.04%	0.25	1.74	
scroli	mwv	-1.02%	mwv 32.94	33.23	-0.34	1,126,750	33.43	32.92	33.28	34.51	20.81		18.68				1.76	
simple-stock-quotes	mwv	-1.02%	last trade: 32.94		change: -0.340								p/e ratio: 39.11					
smartmoney	mwv	(-1.02%)	32.94	$33.23	-0.34	1,376,342	$33.43	$32.91	$33.28	$34.51	$20.81			5,647,200	3.00%	$0.25		
stocknod	mwv	-1.022%	32.94 usd	33.23	-0.3400	1,376,342	33.43	32.91	33.28	34.51	20.81	169,686,575						
stockpickr	mwv	-1.02%	$32.94 -0.34 | -1.02%	33.30	-0.34	1.38m	33.43	32.91	33.28	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	-1.05%	32.93		-0.35													
streetinsider-com	mwv	1.02%	32.94	$33.23	-0.34	1,376,342	$33.43	$32.91	$33.28	$34.51	$20.81		18.93				$1.74	
thecramerreport	mwv		32.94	33.23	-0.34	1376342	33.43	32.91										
thestree	mwv	-1.02%	$32.94	33.3	-0.34	1376342	33.43	32.91	33.28	-34.51	20.81	1.69686575e8		5.748981161e9				
tickerspy	mwv	-1.02%	$32.94	33.23	-0.34	1,376,342	33.43	32.91	33.28	34.51	20.81		18.9	5.6b	3.00%	$0.25		
tmx-quotemedia	mwv	-1.02%	32.940	33.230	-0.340	1,378,864	33.430	32.910	33.280	34.510	20.810	169,686,575	38.70	5,589,475,781	3.005	0.250 usd	0.86	
updown	mwv	-1.02%	$32.94	$33.23	-$0.34	1,319,322	$33.43	$32.91	$33.28	$34.51	$20.81		38.42	$5.64b				
wallstreetsurvivor	mwv	-1.02%	32.94	33.23	-0.34	1,376,222	33.43	32.91		34.51	20.81		38.70	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	1.02%	32.94	33.23	0.34	1,376,342	33.43	32.91	33.28	34.51	20.81		38.71	5.59b	3.00%	1.00	0.85	
ycharts-com	mwv	-1.05%	32.93		-0.35					34.51	20.81		38.57	5.59b	3.13%		0.85	
zacks	mwv	(-1.02%)	32.94		-0.34	vol.  1,374,276	33.43	32.91		34.51	20.81		18.29	5.65 b	3.00	1.00	1.82	
advfn	nauh	-1.22	8.9	9.02	-0.11	14038	9.11	8.81										
barchart	nauh	-1.22%	8.90	9.02	-0.11	17,744	9.11	8.81	9.01	9.90	4.50		15.76	$235.32 m	1.31%	$0.12	+0.29	
barrons	nauh	1.22%	8.90	9.02	-0.11	14,038	9.11	8.81				3.20 million		$241.64 million	1.35%	$0.03		
bloomberg	nauh	-1.221%	8.900	9.020	-0.110	14,038	9.110	8.810		9.90	4.57	26.438mil		236.189mil	1.317	0.030 regular cash		
boston-com	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
bostonmerchant	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
business-insider	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
chron	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
cio-com	nauh	-1.22%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040	59.33	235m	1.3	0.12		
cnn-money	nauh	-1.22%	8.90	8.91	-0.11	14,038	9.11	8.81	9.01				59.3	$235.3m	1.35%			
easystockalterts	nauh	-1.22%	8.90	9.02	-0.11	14038	9.11	8.81	9.01	9.90	4.57		59.33				0.15	
eresearch-fidelity-com	nauh	-1.22%	8.9000	9.0200	-0.1100	14,038	9.1100	8.8100	9.0100	9.9000	4.5700	26,438,000	23.71	$238.21m	1.33%	$0.030000		
finance-abc7-com	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
financial-content	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-1.2%	$8.90	9.02	-0.11	14,038	9.11	8.81	9.01	9.90	4.57	26 mil	23.4	235 mil	1.3	0.12	0.38	
finviz	nauh	-1.22%	8.90			14,038			9.01	-10.10%	97.68%	26.44m	14.59	235.32m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$8.90		-0.11	14,038			$9.01									
google-finance	nauh	(-1.22%)	8.90	9.02	-0.11	14,038.00	9.11	8.81		9.90	4.57	26.44m	14.55	235.30m	1.35	0.03	0.61	
howthemarketworks	nauh	-1.221%	8.9	9.02	-0.11	14,038	9.11	8.81	9.01									
hpcwire	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
insidestocks	nauh	-1.22%	8.90	9.02	-0.11	14000	9.11	8.81										
investopedia	nauh	-1.22 %	$8.90	9.02	-0.11				9.01									
investorguide	nauh		0.00															
marketintellisearch	nauh	-1.22 %	$8.90	$9.02	-0.11	9.60k	$9.11	$8.81	$9.01			26.44m	14.77	0.24b	1.33 %		0.61	
marketwatch	nauh	-1.22%	$8.96	open: 9.02	-0.11	100	$9.11	$8.81	$9.01	$9.90	$4.57		23.77	$241.64m	1.35%	0.03	0.37	
minyanville	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
msn-money	nauh	-1.22%	8.90	9.02	-0.11	14,038	9.11	8.81	9.01	9.90	4.57	26.44 mil	-296.67	238.21 mil	1.33%	0.12	0.61	
nasdaq-com	nauh	1.22%	$ 8.90	$ 9.02	0.11	14,038	$ 9.11	$ 8.81	$ 9.01	$ 9.90	$ 4.57	26,438,000	15.34	$ 235,298,200			$ 0.58	
optimum	nauh	-1.22%	8.90 ( 4:30 pm edt)	9.02	-0.11	14,038	9.11	8.81	9.01	9.90	4.57	26.44m	59.3	235.3m	1.35	0.12	0.15	
paidcontent	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
pc-quote	nauh	-1.22%	8.9	9.02	-0.11	14,038	9.11	8.81	9.01	9.90	4.57	26,764,764	-300.33334	238,206,000		0.03		
personal-wealth-biz	nauh	-1.22%	8.90	9.02	-0.11	14,038	9.11	8.81	9.01	9.90	4.57		23.40		1.31	0.118	0.385	
predictwallstreet	nauh	-1.22%	8.90		-0.11	14,038												
raymond-james	nauh	-1.22	8.90	9.02	-0.11	14,038	9.11	8.81	8.90	9.90	4.98		22.82				0.39	
renewable-energy-world	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
screamingmedia	nauh	-1.22%	$	open: 9.02	-0.11	100	$9.11	$8.81	$9.01	$9.90	$4.57		23.77	$241.64m	1.35%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-1.22%	last trade: 8.90		change: -0.110								p/e ratio: 23.4					
smartmoney	nauh	(-1.22%)	8.90	$9.02	-0.11	14,038	$9.11	$8.81	$9.01	$9.90	$4.57			238,200	1.33%	$0.03		
stocknod	nauh	-1.221%	8.900 usd	9.020	-0.1100	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040						
stockpickr	nauh	-1.22%	$8.90 -0.11 | -1.22%	9.02	-0.11	14.04k	9.11	8.81	9.01	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	1.22%	8.90	$9.02	-0.11	14,038	$9.11	$8.81	$9.01	$9.90	$4.57		59.33				$0.15	
thecramerreport	nauh		8.90	9.02	-0.11	14038	9.11	8.81										
thestree	nauh	-1.22%	$8.9	9.02	-0.11	14038	9.11	8.81	9.01	-9.9	4.57	2.643804e7		2.41643686e8				
tickerspy	nauh	-1.22%	$8.90	9.02	-0.11	14,038	9.11	8.81	9.01	9.90	4.57		-300.3	238.2m	1.33%	$0.03		
tmx-quotemedia	nauh	-1.22%	8.900	9.020	-0.110	14,038	9.110	8.810	9.010	9.900	4.570	26,438,040	60.10	235,298,556	1.348	0.030 usd	0.15	
updown	nauh	-1.22%	$8.90	$9.02	-$0.11	13,938	$9.11	$8.81	$9.01	$9.90	$4.57		19.18	$238m				
wallstreetsurvivor	nauh	-1.22%	8.90	9.02	-0.11	14,038	9.11	8.81		9.90	4.57		60.10	$238m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	1.22%	8.90	9.02	0.11	14,038	9.11	8.81	9.01	9.90	4.57		23.12	235.30m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-1.22%)	8.90		-0.11	vol.  14,038	9.11	8.81		9.90	4.57		15.53	238.21 m	1.33	0.12	.58	
advfn	elos	2.11	12.09	11.81	0.25	113501	12.24	11.741										
barchart	elos	+2.11%	12.09	11.81	+0.25	113,501	12.24	11.74	11.84	14.92	7.60		0.00	$424.12 m			-0.16	
barrons	elos	2.11%	12.09	11.81	+0.25	113,501	12.24	11.741				34.37 million		$428.66 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	2.111%	12.090	11.810	0.250	113,501	12.240	11.741		14.92	7.60	34.675mil		419.219mil			-0.210	
boston-com	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
bostonmerchant	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
business-insider	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
chron	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
cio-com	elos	+2.11%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000		328m				
cnn-money	elos	+2.11%today&rsquo;s change	12.09data as of 4:00pm et	11.83	+0.25	113,501	12.24	11.74	11.84				7.6	$328.4m				
easystockalterts	elos	2.12%	12.09	11.81	+0.25	113501	12.24	11.74	11.84	14.92	7.60						0.00	
eresearch-fidelity-com	elos	2.11%	12.0900	11.8100	0.2500	113,501	12.2400	11.7410	11.8400	14.9200	7.6000	34,800,000	nm	$412.03m				
finance-abc7-com	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
financial-content	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
finapps-forbes-com	elos	2.1%	$12.09	11.81	0.25	113,501	12.24	11.74	11.84	14.92	7.60	35 mil		421 mil	0.0	0.00	-0.16	
finviz	elos	2.11%	12.09			113,501			11.84	-18.97%	59.08%	34.80m		420.73m			-0.15	
fool	elos	+2.11%	$12.09	$11.81	0.25	113,501	$12.24	$11.74	$11.84	$14.92	$7.60		0.00	$419.22m				
foxbusiness	elos		$12.09		+0.25	113,501			$11.84									
google-finance	elos	(2.11%)	12.09	11.81	+0.25	113,501.00	12.24	11.74		14.92	7.60	34.80m		420.73m			-0.15	
howthemarketworks	elos	2.111%	12.09	11.81	0.25	113,501	12.24	11.741	11.84									
hpcwire	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
insidestocks	elos	+2.11%	12.09	11.81	+0.25	113501	12.24	11.74										
investopedia	elos	+2.11 %	$12.09	11.81	+0.25				11.84									
investorguide	elos	+2.11%	12.09	11.81	+0.25		12.24	11.741		14.92	7.60						0.00	
marketintellisearch	elos	2.11 %	$12.09	$11.96	0.25	112.90k	$12.24	$11.74	$11.84			34.80m	0.00	0.41b	0.0 %		-0.15	
marketwatch	elos	+2.11%	$12.09	open: 11.81	+0.25	500	$12.24	$11.74	$11.84	$14.92	$7.60			$430.07m				
minyanville	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
msn-money	elos	+2.11%	12.09	11.81	+0.25	113,501	12.24	11.74	11.84	14.92	7.60	34.80 mil	-20.49	412.03 mil			-0.15	
nasdaq-com	elos	2.11%	$ 12.09	$ 11.81	0.25	113,501	$ 12.24	$ 11.741	$ 11.84	$ 14.92	$ 7.60	35,079,000		$ 424,105,110			$ -0.16	
optimum	elos	+2.11%	12.09 ( 4:30 pm edt)	11.81	+0.25	113,501	12.24	11.74	11.84	14.92	7.60	27.16m		328.4m				
paidcontent	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
pc-quote	elos	2.11%	12.09	11.81	0.25	113,501	12.24	11.741	11.84	14.92	7.60	34,353,631	-20.0678	415,335,000				
personal-wealth-biz	elos	+2.11%	12.09	11.96		113,501	12.24	11.741	11.84	14.92	7.60					0.00	0.00	
predictwallstreet	elos	+2.11%	12.09		+0.25	113,501												
raymond-james	elos	2.11	12.09	11.81	0.25	113,501	12.24	11.74	12.09	14.92	7.60						-0.15	
renewable-energy-world	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
screamingmedia	elos	+2.11%	$	open: 11.81	+0.25	500	$12.24	$11.74	$11.84	$14.92	$7.60			$428.67m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+2.11%	last trade: 12.09		change: 0.250													
smartmoney	elos	(2.11%)	12.09	$11.81	0.25	113,501	$12.24	$11.74	$11.84	$14.92	$7.60			415,300	0.00%	$0.00		
stocknod	elos	+2.111%	12.09 usd	11.81	+0.2500	113,501	12.24	11.74	11.84	14.92	7.600	27,162,000						
stockpickr	elos	2.11%	$12.09 0.25 | 2.11%	11.81	0.25	113.50k	12.24	11.74	11.84	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	1.86%	12.06		+0.22													
streetinsider-com	elos	2.11%	12.09	$11.81	+0.25	113,501	$12.24	$11.74	$11.84	$14.92	$7.60						$0.00	
thecramerreport	elos		12.09	11.96	+0.25	113501	12.24	11.741										
thestree	elos	2.11%	$12.09	11.81	0.25	113501	12.24	11.74	11.84	-14.92	7.6	3.4674889e7		4.27618349e8				
tickerspy	elos	2.11%	$12.09	11.81	+0.25	113,501	12.24	11.74	11.84	14.92	7.60		-20.1	410.5m	0.00%	$0.00		
tmx-quotemedia	elos	2.11%	12.090	11.810	0.250	113,501	12.240	11.741	11.840	14.920	7.600	34,674,889		419,219,408			-0.11	
updown	elos	2.11%	$12.09	$11.81	$0.25	113,501	$12.24	$11.74	$11.84	$14.92	$7.60	34.67b		$411m			-0.16	
wallstreetsurvivor	elos	2.11%	12.09	11.81	0.25	113,501	12.24	11.74		14.92	7.60			$415m			-0.74	
yahoo-finance	elos	2.11%	12.09	11.96	0.25	113,501	12.24	11.74	11.84	14.92	7.60							
ycharts-com	elos	+1.86%	12.06		+0.22					14.92	7.60			423.06m	0.00%		-0.16	
zacks	elos	(2.11%)	12.09		0.25	vol.  113,501	12.24	11.74		14.92	7.60			415.33 m	0.00	0.00	-.13	
advfn	altr	-2.36	45.06	45.72	-1.09	5792636	45.89	44.61										
barchart	altr	-2.36%	45.06	45.72	-1.09	4,920,652	45.89	44.61	46.15	49.53	24.37		17.54	$14.51 b	0.51%	$0.24	+2.67	
barrons	altr	2.36%	45.06	45.72	-1.09	5.789m	45.89	44.61				313.91 million		$15.09 billion	0.53%	$0.06		
bloomberg	altr	-2.644%	44.930	45.720	-1.220	5,404,710	45.890	44.610		49.59	24.48	322.224mil	16.876	14,519.400mil	0.534	0.060 regular cash	2.670	
boston-com	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
bostonmerchant	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
business-insider	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
chron	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
cio-com	altr	-2.36%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655	16.94	15b	0.5	0.24		
cnn-money	altr	-2.36%today&rsquo;s change	45.06data as of 4:00pm et	45.72	-1.09	5,788,774	45.89	44.61	46.15				16.9	$14.5b	0.53%			
easystockalterts	altr	-2.47%	45.02	45.72	-1.13	5671671	45.89	44.61	46.15	49.59	24.48		16.92				2.66	
eresearch-fidelity-com	altr	-2.36%	45.0600	45.7200	-1.0900	5,792,513	45.8900	44.6100	46.1500	49.5900	24.4800	322,224,000	17.28	$14.87b	0.52%	$0.060000		
finance-abc7-com	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
financial-content	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-2.4%	$45.06	45.72	-1.09	5,792,636	45.89	44.61	46.15	49.59	24.48	322 mil	16.9	15 bil	0.5	0.24	2.67	
finviz	altr	-2.36%	45.06			5,788,774			46.15	-9.02%	84.89%	322.22m	17.28	14.87b		0.24	2.67	
fool	altr	-2.38%	$45.05	$45.72	-1.10	5,331,673	$45.89	$44.61	$46.15	$49.59	$24.48		17.60	$14.52b	0.90%	0.24		
foxbusiness	altr		$45.06		-1.09	5,795,114			$46.15									
google-finance	altr	(-2.36%)	45.06	45.72	-1.09	5.79m	45.89	44.61		49.59	24.48	322.22m	16.90	14.52b	0.53	0.06	2.67	
howthemarketworks	altr	-2.362%	45.06	45.72	-1.09	5,784,261	45.89	44.61	46.15									
hpcwire	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
insidestocks	altr	-2.49%	45.00	45.72	-1.15	4450832	45.89	44.61					price earnings ratio: 16.85					
investopedia	altr	-2.49 %	$45.00	45.72	-1.15				46.15									
investorguide	altr	-2.36%	45.06	45.89	-1.09		45.89	45.05		49.59	22.45		17.31	14.519b			2.666	
marketintellisearch	altr	-2.56 %	$44.97	$45.89	-1.18	5715.50k	$45.89	$44.61	$46.15			322.22m	17.28	14.87b	0.52 %		2.67	
marketwatch	altr	-2.36%	$45.01	open: 45.72	-1.09	64,912	$45.89	$44.61	$46.15	$49.59	$24.48		17.30	$15.09b	0.53%	0.06	2.60	
minyanville	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
msn-money	altr	-2.36%	45.06	45.72	-1.09	5.79 mil	45.89	44.61	46.15	49.59	24.48	322.22 mil	16.88	14.87 bil	0.52%	0.24	2.67	
nasdaq-com	altr	2.36%	$ 45.06	$ 45.89	1.09	5,792,636	$ 45.89	$ 44.61	$ 46.15	$ 49.59	$ 24.48	322,224,000	16.88	$ 14,519,413,440	0.52 %	$0.240000	$ 2.67	
optimum	altr	-2.49%	45.00 ( 3:54 pm edt)	45.72	-1.15	5,506,262	45.89	44.61	46.15	49.59	24.48	322.22m	16.9	14.5b	0.53	0.24	2.66	
paidcontent	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
pc-quote	altr	-2.36%	45.06	45.72	-1.09	5,844,539	45.89	44.61	46.15	49.59	24.48	330,018,597	17.28464	14,870,638,000		0.06		
personal-wealth-biz	altr	-2.36%	45.06	45.89	-1.09	5,795,114	45.89	44.61	46.15	49.59	22.45		17.31		0.52	0.24	2.666	
predictwallstreet	altr	-2.47%	45.01		-1.14	4,759,665												
raymond-james	altr	-2.36	45.06	45.72	-1.09	5,792,636	45.89	44.61	45.06	49.59	24.48		16.57				2.72	
renewable-energy-world	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
screamingmedia	altr	-2.36%	$	open: 45.72	-1.09	64,912	$45.89	$44.61	$46.15	$49.59	$24.48		17.30	$15.09b	0.53%	0.06	2.60	
scroli	altr	-2.36%	altr 45.06	45.72	-1.09	5,359,998	45.89	44.61	46.15	49.59	24.48		16.90				2.67	
simple-stock-quotes	altr	-2.36%	last trade: 45.06		change: -1.090								p/e ratio: 17.31					
smartmoney	altr	(-2.36%)	45.06	$45.72	-1.09	5,792,636	$45.89	$44.61	$46.15	$49.59	$24.48			14,870,600	0.52%	$0.06		
stocknod	altr	-2.362%	45.06 usd	45.72	-1.090	5,787,871	45.89	44.61	46.15	49.59	24.48	322,223,655						
stockpickr	altr	-2.36%	$45.06 -1.09 | -2.36%	45.72	-1.09	5.79m	45.89	44.61	46.15	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	-2.42%	45.03		-1.11													
streetinsider-com	altr	2.45%	45.02	$45.72	-1.13	5,671,671	$45.89	$44.61	$46.15	$49.59	$24.48		16.92				$2.66	
thecramerreport	altr		45.06	45.89	-1.09	5792636	45.89	44.61										
thestree	altr	-2.36%	$45.06	45.72	-1.09	5788774	45.89	44.61	46.15	-49.59	24.48	3.22223655e8		1.5092956e10				
tickerspy	altr	-2.36%	$45.06	45.72	-1.09	5,788,774	45.89	44.61	46.15	49.59	24.48		17.3	14.8b	0.52%	$0.06		
tmx-quotemedia	altr	-2.36%	45.060	45.720	-1.090	5,795,114	45.890	44.610	46.150	49.590	24.480	322,223,655	17.30	14,519,397,894	0.520	0.060 usd	2.66	
updown	altr	-2.36%	$45.06	$45.89	-$1.09	5,788,774	$45.89	$44.61	$46.15	$49.59	$24.48		16.91	$14.87b				
wallstreetsurvivor	altr	-2.36%	45.06	45.72	-1.09	5,784,261	45.89	44.61		49.59	24.48		17.30	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	2.36%	45.06	45.89	1.09	5,792,636	45.89	44.61	46.15	49.59	24.48		16.90	14.52b	0.50%	0.24	2.67	
ycharts-com	altr	-3.85%	45.03		-1.80					49.59	24.48		16.87	14.50b	0.52%		2.67	
zacks	altr	(-2.36%)	45.06		-1.09	vol.  5,792,636	45.89	44.61		49.59	24.48		17.28	14.87 b	0.52	0.24	2.67	
advfn	glng	-2.71	37.76	38.29	-1.05	693934	38.62	37.5										
barchart	glng	-2.71%	37.76	38.29	-1.05	693,934	38.62	37.50	38.81	39.90	8.95		125.74	$2.57 b	2.57%	$1.00	+0.29	
barrons	glng	2.71%	37.76	38.29	-1.05	692,934	38.62	37.50				67.39 million		$3.12 billion	2.65%	$0.25		
bloomberg	glng	-2.705%	37.760	38.290	-1.050	693,934	38.620	37.500		39.90	9.23	79.802mil		3,013.322mil	2.514	0.250 regular cash		
boston-com	glng	-2.705%	37.76 usd	38.29	-1.050	693,934	38.62	37.50	38.81	39.90	9.420	65,576,866						
bostonmerchant	glng	-2.705%	37.76 usd	38.29	-1.050	693,934	38.62	37.50	38.81	39.90	9.420	65,576,866						
business-insider	glng	-2.705%	37.76 usd	38.29	-1.050	693,934	38.62	37.50	38.81	39.90	9.420	65,576,866						
chron	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
cio-com	glng	-2.71%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866		2b	2.6	1		
cnn-money	glng	-2.71%today&rsquo;s change	37.76data as of 4:00pm et	38.29	-1.05	692,934	38.62	37.50	38.81				38.1	$2.5b	2.52%			
easystockalterts	glng	-2.74%	37.76	38.29	-1.05	693484	38.62	37.50	38.81	39.90	9.42						0.00	
eresearch-fidelity-com	glng	-2.71%	37.7600	38.2900	-1.0500	693,934	38.6200	37.5000	38.8100	39.9000	9.4200	79,802,000	133.83	$3.10b	2.58%	$0.250000		
finance-abc7-com	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
finance-abc7chicago-com	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
financial-content	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
finapps-forbes-com	glng	-2.7%	$37.76	38.29	-1.05	693,934	38.62	37.50	38.81	39.90	9.42	80 mil	130.2	3 bil	2.6	1.00	0.29	
finviz	glng	-2.71%	37.76			693,934			38.81	-5.36%	317.66%	79.80m		3.10b		1.00	0.00	
fool	glng	-2.71%	$37.76	$38.29	-1.05	693,934	$38.62	$37.50	$38.81	$39.90	$9.42		0.00	$2.56b	6.00%	1.00		
foxbusiness	glng		$37.76		-1.05	693,934			$38.81									
google-finance	glng	(-2.71%)	37.76	38.29	-1.05	693,934.00	38.62	37.50		39.90	9.42	68.12m	31,206.61	2.57b	2.52	0.25	0.00	
howthemarketworks	glng	-2.705%	37.76	38.29	-1.05	693,484	38.62	37.5	38.81									
hpcwire	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
insidestocks	glng	-2.71%	37.76	38.29	-1.05	693934	38.62	37.50										
investopedia	glng	-2.71 %	$37.76	38.29	-1.05				38.81									
investorguide	glng	-2.65%	37.7799		-1.0301		38.42	37.53		39.90	9.42		132.01	3.015b			0.294	
marketintellisearch	glng	-2.71 %	$37.76	$38.21	-1.05	688.50k	$38.62	$37.50	$38.81			79.80m	0.00	3.10b	2.58 %		0.00	
marketwatch	glng	-2.71%	$37.98	open: 38.29	-1.05	1,694	$38.62	$37.50	$38.81	$39.90	$9.42		131.52	$3.12b	2.65%	0.25	0.29	
minyanville	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
msn-money	glng	-2.71%	37.76	38.29	-1.05	693,934	38.62	37.50	38.81	39.90	9.42	79.80 mil	3,776.00	3.14 bil	2.45%	0.95	0.00	
nasdaq-com	glng	2.71%	$ 37.76	$ 38.29	1.05	693,934	$ 38.62	$ 37.50	$ 38.81	$ 39.90	$ 9.42	74,251,000	130.21	$ 2,803,717,760			$ 0.29	
optimum	glng	-2.71%	37.76 ( 4:00 pm edt)	38.29	-1.05	693,484	38.62	37.50	38.81	39.90	9.42	65.58m		2.5b	2.65	1.00		
paidcontent	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
pc-quote	glng	-2.71%	37.76	38.29	-1.05	693,934	38.62	37.5	38.81	39.90	9.42	82,171,133	3881.0	3,102,782,000		0.25		
personal-wealth-biz	glng	-2.71%	37.76	38.21	-1.05	693,934	38.62	37.50	38.81	39.90	9.42		132.01		2.06	0.80	0.294	
predictwallstreet	glng	-2.71%	37.76		-1.05	693,934												
raymond-james	glng	-2.71	37.76	38.29	-1.05	693,934	38.62	37.50	37.76	39.90	9.42		130.21				0.29	
renewable-energy-world	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
screamingmedia	glng	-2.71%	$	open: 38.29	-1.05	1,394	$38.62	$37.50	$38.81	$39.90	$9.42		131.52	$3.12b	2.65%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	-2.71%	last trade: 37.76		change: -1.050								p/e ratio: 132.01					
smartmoney	glng	(-2.71%)	37.76	$38.29	-1.05	693,934	$38.62	$37.50	$38.81	$39.90	$9.42			2,631,600	2.58%	$0.25		
stocknod	glng	-2.705%	37.76 usd	38.29	-1.050	693,484	38.62	37.50	38.81	39.90	9.420	65,576,866						
stockpickr	glng	-2.71%	$37.76 -1.05 | -2.71%	38.29	-1.05	693.93k	38.62	37.50	38.81	39.90	9.42							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	-2.73%	37.75		-1.06													
streetinsider-com	glng	2.71%	37.76	$38.29	-1.05	693,484	$38.62	$37.50	$38.81	$39.90	$9.42						$0.00	
thecramerreport	glng		37.82	38.21	-0.99	642924	38.62	37.50										
thestree	glng	-2.71%	$37.76	38.29	-1.05	693934	38.62	37.5	38.81	-39.9	9.42	6.78082e7		2.643163636e9				
tickerspy	glng	-2.71%	$37.76	38.29	-1.05	693,934	38.62	37.50	38.81	39.90	9.42		3881.0	2.6b	2.58%	$0.25		
tmx-quotemedia	glng	-2.71%	37.760	38.290	-1.050	693,934	38.620	37.500	38.810	39.900	9.420	67,808,200		2,560,437,632	2.577	0.250 usd	0.01	
updown	glng	-2.71%	$37.76	$38.29	-$1.05	692,934	$38.62	$37.50	$38.81	$39.90	$9.42	67.80b	3,881.00	$2.63b			0.01	
wallstreetsurvivor	glng	-2.71%	37.76	38.29	-1.05	693,484	38.62	37.50		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	2.71%	37.76	38.21	1.05	693,934	38.62	37.50	38.81	39.90	9.42		128.44	3.01b	2.60%	1.00	0.29	
ycharts-com	glng	-2.73%	37.75		-1.06					39.78	9.42		3775.00	2.55b	2.67%		0.01	
zacks	glng	(-2.71%)	37.76		-1.05	vol.  693,934	38.62	37.50		39.90	9.42		125.19	3.10 b	2.58	1.00	.31	
advfn	acom	0.52	42.42	42.01	0.22	748241	43.0	41.74										
barchart	acom	+0.52%	42.42	42.01	+0.22	721,499	43.00	41.74	42.20	45.79	17.21		48.89	$1.93 b			+0.85	
barrons	acom	0.52%	42.42	42.01	+0.22	747,791	43.00	41.74				48.72 million		$1.95 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	0.521%	42.420	42.010	0.220	748,241	43.000	41.740		45.79	17.21	45.840mil	49.906	1,944.552mil			0.850	
boston-com	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
bostonmerchant	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
business-insider	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
chron	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
cio-com	acom	+0.52%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000	49.33	2b				
cnn-money	acom	+0.52%	42.42	42.01	+0.22	748,141	43.00	41.74	42.20				49.3	$1.9b				
easystockalterts	acom	0.52%	42.42	42.01	+0.22	748141	43.00	41.74	42.20	45.79	17.21		49.33				0.86	
eresearch-fidelity-com	acom	0.52%	42.4200	42.0100	0.2200	748,241	43.0000	41.7400	42.2000	45.7900	17.2100	46,187,000	49.65	$1.95b				
finance-abc7-com	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
finance-abc7chicago-com	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
financial-content	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
finapps-forbes-com	acom	0.5%	$42.42	42.01	0.22	748,241	43.00	41.74	42.20	45.79	17.21	46 mil	49.9	2 bil	0.0	0.00	0.85	
finviz	acom	0.52%	42.42			748,241			42.20	-7.36%	146.48%	46.19m	49.65	1.95b			0.85	
fool	acom	+0.59%	$42.45	$42.01	0.25	728,605	$43.00	$41.74	$42.20	$45.79	$17.21		49.50	$1.95b				
foxbusiness	acom		$42.42		+0.22	748,241			$42.20									
google-finance	acom	(0.52%)	42.42	42.01	+0.22	748,241.00	43.00	41.74		45.79	17.21	45.84m	50.14	1.94b			0.85	
howthemarketworks	acom	0.521%	42.42	42.01	0.22	748,141	43	41.74	42.2									
hpcwire	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
insidestocks	acom	+0.52%	42.42	42.01	+0.22	748241	43.00	41.74					price earnings ratio: 49.91					
investopedia	acom	+0.52 %	$42.42	42.01	+0.22				42.20									
investorguide	acom	+0.52%	42.42		+0.22		42.97	41.78		45.79	15.23		49.36	1.945b			0.855	
marketintellisearch	acom	0.52 %	$42.42	$42.01	0.22	741.00k	$43.00	$41.74	$42.20			46.19m	49.65	1.95b	0.0 %		0.85	
marketwatch	acom	+0.52%	$42.55	open: 42.01	+0.22	650	$43.00	$41.74	$42.20	$45.79	$17.21		50.93	$1.95b			0.83	
minyanville	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
msn-money	acom	+0.52%	42.42	42.01	+0.22	748,241	43.00	41.74	42.20	45.79	17.21	46.19 mil	49.33	1.95 bil			0.85	
nasdaq-com	acom	0.52%	$ 42.42	$ 42.01	0.22	748,241	$ 43	$ 41.74	$ 42.20	$ 45.79	$ 17.21	45,840,000	49.91	$ 1,944,532,800			$ 0.85	
optimum	acom	+0.52%	42.42 ( 4:00 pm edt)	42.01	+0.22	748,141	43.00	41.74	42.20	45.79	17.21	38.33m	49.3	1.6b			0.86	
paidcontent	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
pc-quote	acom	0.52%	42.42	42.01	0.22	748,241	43.0	41.74	42.2	45.79	17.21	44,747,718	49.06977	1,898,198,000				
personal-wealth-biz	acom	+0.52%	42.42	42.01		748,241	43.00	41.74	42.20	45.79	15.23		49.36			0.00	0.855	
predictwallstreet	acom	+0.52%	42.42		+0.22	748,241												
raymond-james	acom	0.52	42.42	42.01	0.22	748,241	43.00	41.74	42.42	45.79	17.21		44.65				0.95	
renewable-energy-world	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
screamingmedia	acom	+0.52%	$	open: 42.01	+0.22	650	$43.00	$41.74	$42.20	$45.79	$17.21		50.93	$1.95b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	+0.52%	last trade: 42.42		change: 0.220								p/e ratio: 49.36					
smartmoney	acom	(0.52%)	42.42	$42.01	0.22	748,241	$43.00	$41.74	$42.20	$45.79	$17.21			1,934,500	0.00%	$0.00		
stocknod	acom	+0.5213%	42.42 usd	42.01	+0.2200	748,141	43.00	41.74	42.20	45.79	17.21	38,330,000						
stockpickr	acom	0.52%	$42.42 0.22 | 0.52%	42.01	0.22	748.24k	43.00	41.74	42.20	45.79	17.21							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	0.45%	42.39		+0.19													
streetinsider-com	acom	0.52%	42.42	$42.01	+0.22	748,141	$43.00	$41.74	$42.20	$45.79	$17.21		49.33				$0.86	
thecramerreport	acom		42.42	42.01	+0.22	748241	43.00	41.74										
thestree	acom	0.52%	$42.42	42.01	0.22	748241	43.0	41.74	42.2	-45.79	17.21	4.5840442e7		1.949593998e9				
tickerspy	acom	0.52%	$42.42	42.01	+0.22	748,241	43.00	41.74	42.20	45.79	17.21		49.1	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	0.52%	42.420	42.010	0.220	748,241	43.000	41.740	42.200	45.790	17.210	45,840,442	49.10	1,944,551,550			0.86	
updown	acom	0.52%	$42.42	$42.01	$0.22	747,791	$43.00	$41.74	$42.20	$45.79	$17.21		44.69	$1.93b				
wallstreetsurvivor	acom	0.52%	42.42	42.01	0.22	748,141	43.00	41.74										
yahoo-finance	acom	0.52%	42.42	42.01	0.22	748,241	43.00	41.74	42.20	45.79	17.21		49.61	1.94b			0.86	
ycharts-com	acom	-0.33%	42.39		-0.14					45.79	17.21		49.87	1.93b	0.00%		0.85	
zacks	acom	(0.52%)	42.42		0.22	vol.  748,241	43.00	41.74		45.79	17.21		48.51	1.90 b	0.00	0.00	.87	
advfn	gbdc	1.00	15.2	15.04	0.15	85586	15.25	14.96										
barchart	gbdc	+1.00%	15.20	15.04	+0.15	85,586	15.25	14.96	15.05	17.26	12.56		13.70	$269.65 m	8.34%	$1.28	+1.30	
barrons	gbdc	1.00%	15.20	15.04	+0.15	85,586	15.25	14.96				17.71 million		$334.97 million	8.42%	$0.32		
bloomberg	gbdc	0.997%	15.200	15.040	0.150	85,586	15.250	14.960		17.99	13.62	21.709mil	11.603	329.980mil	8.289	0.320 regular cash	1.310	
boston-com	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
business-insider	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
chron	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
cio-com	gbdc	+1.00%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233	15.83	330m	8.3	1.28		
cnn-money	gbdc	+1.00%	15.20	15.04	+0.15	85,586	15.25	14.96	15.05				15.8	$330.0m	8.42%			
easystockalterts	gbdc	1.00%	15.20	15.04	+0.15	85586	15.25	14.96	15.05	17.99	13.62		15.83				0.96	
eresearch-fidelity-com	gbdc	1.00%	15.2000	15.0400	0.1500	85,586	15.2500	14.9600	15.0500	17.9900	13.6200	21,709,000	11.67	$326.72m	8.50%	$0.320000		
finance-abc7-com	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
financial-content	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	1.0%	$15.20	15.04	0.15	85,586	15.25	14.96	15.05	17.99	13.62	22 mil	11.6	330 mil	8.4	1.28	1.31	
finviz	gbdc	1.00%	15.20			85,586			15.05	-11.97%	21.12%	1.21m		18.39m		1.28	-0.13	
fool	gbdc	+1.00%	$15.20	$15.04	0.15	85,586	$15.25	$14.96	$15.05	$17.99	$13.62		16.00	$329.98m		1.28		
foxbusiness	gbdc		$15.20		+0.15	85,586			$15.05									
google-finance	gbdc	(1.00%)	15.20	15.04	+0.15	85,586.00	15.25	14.96		17.99	13.62			326.72m				
howthemarketworks	gbdc	0.997%	15.2	15.04	0.15	85,586	15.25	14.96	15.05									
hpcwire	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
insidestocks	gbdc	+1.00%	15.20	15.04	+0.15	85586	15.25	14.96										
investopedia	gbdc	+1.00 %	$15.20	15.04	+0.15				15.05									
marketintellisearch	gbdc	1.0 %	$15.20	$14.96	0.15	79.70k	$15.25	$14.96	$15.05			1.21m	0.00	0.02b	8.5 %		-0.13	
marketwatch	gbdc	+1.00%	$15.10	open: 15.04	+0.15	200	$15.25	$14.96	$15.05	$17.99	$13.62		11.83	$333.02m	8.42%	0.32	1.29	
minyanville	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
msn-money	gbdc	+1.00%	15.20	15.04	+0.15	85,586	15.25	14.96	15.05	17.99	13.62							
nasdaq-com	gbdc	1%	$ 15.20	$ 15.04	0.15	85,586	$ 15.25	$ 14.96	$ 15.05	$ 17.99	$ 13.62	21,709,000	11.69	$ 329,976,800			$ 1.30	
optimum	gbdc	+1.00%	15.20 ( 4:30 pm edt)	15.04	+0.15	85,586	15.25	14.96	15.05	17.99	13.62	21.71m	15.8	330.0m	8.42	1.28	0.96	
paidcontent	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
pc-quote	gbdc	1.00%	15.2	15.04	0.15	85,586	15.25	14.96	15.05	17.99	13.62	21,494,770		326,721,000		0.32		
personal-wealth-biz	gbdc	+1.00%	15.20	14.96		85,586	15.25	14.96	15.05	17.99	13.62				8.37	1.26	0.00	
predictwallstreet	gbdc	+1.00%	15.20		+0.15	85,586												
raymond-james	gbdc	1.00	15.20	15.04	0.15	85,586	15.25	14.96	15.20	17.99	13.62		11.78				1.29	
renewable-energy-world	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
screamingmedia	gbdc	+1.00%	$	open: 15.04	+0.15	200	$15.25	$14.96	$15.05	$17.99	$13.62		11.83	$333.02m	8.42%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+1.00%	last trade: 15.20		change: 0.150													
smartmoney	gbdc	(1.00%)	15.20	$15.04	0.15	85,586	$15.25	$14.96	$15.05	$17.99	$13.62			326,700	8.50%	$0.32		
stocknod	gbdc	+0.9967%	15.20 usd	15.04	+0.1500	85,586	15.25	14.96	15.05	17.99	13.62	21,709,233						
stockpickr	gbdc	1.00%	$15.20 0.15 | 1.00%	15.04	0.15	85.59k	15.25	14.96	15.05	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	1.26%	15.24		+0.19													
streetinsider-com	gbdc	1.00%	15.20	$15.04	+0.15	85,586	$15.25	$14.96	$15.05	$17.99	$13.62		15.83				$0.96	
thecramerreport	gbdc		15.20	14.96	+0.15	85586	15.25	14.96										
thestree	gbdc	1.0%	$15.2	15.04	0.15	85586	15.25	14.96	15.05	-17.99	13.62	2.1709233e7		3.33019634e8				
tickerspy	gbdc	1.00%	$15.20	15.04	+0.15	85,586	15.25	14.96	15.05	17.99	13.62		0.0	267.2m	8.50%	$0.32		
tmx-quotemedia	gbdc	1.00%	15.200	15.040	0.150	85,586	15.250	14.960	15.050	17.990	13.620	21,709,233	15.70	329,980,342	8.421	0.320 usd	0.96	
updown	gbdc	1.00%	$15.20	$15.04	$0.15	85,386	$15.25	$14.96	$15.05	$17.99	$13.62			$327m				
wallstreetsurvivor	gbdc	1.00%	15.20	15.04	0.15	85,586	15.25	14.96		17.99	13.62		15.70	$327m	8.50%	0.62 -	0.00	
yahoo-finance	gbdc	1.00%	15.20	14.96	0.15	85,586	15.25	14.96	15.05	17.99	13.62							
ycharts-com	gbdc	-0.65%	15.24		-0.10					17.99	13.62							
zacks	gbdc	(1.00%)	15.20		0.15	vol.  85,586	15.25	14.96		17.99	13.62		13.44	326.72 m	8.51	1.28	1.12	
advfn	intc	-1.75	22.45	22.62	-0.4	50218543	22.72	22.24										
barchart	intc	-1.75%	22.45	22.62	-0.40	48,863,437	22.72	22.24	22.85	23.96	17.18		10.59	$123.21 b	3.14%	$0.72	+2.18	
barrons	intc	1.75%	22.45	22.62	-0.40	50.002m	22.72	22.24				5.70 billion		$122.42 billion	3.23%	$0.18		
bloomberg	intc	-1.751%	22.450	22.620	-0.400	50,218,343	22.720	22.240		23.96	17.60	5,302.000mil	10.298	119,029.900mil	3.004	0.210 regular cash	2.180	
boston-com	intc	-1.751%	22.45 usd	22.62	-0.4000	50,200,614	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-1.751%	22.45 usd	22.62	-0.4000	50,200,614	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
business-insider	intc	-1.751%	22.45 usd	22.62	-0.4000	50,200,614	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
chron	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
cio-com	intc	-1.75%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000	10.44	119b	3.1	0.72		
cnn-money	intc	-1.75%	22.45	22.62	-0.40	50,025,103	22.72	22.24	22.85				10.4	$119.0b	3.74%			
easystockalterts	intc	-1.77%	22.45	22.62	-0.40	49989339	22.72	22.24	22.85	23.96	17.60		10.44				2.15	
eresearch-fidelity-com	intc	-1.75%	22.4500	22.6200	-0.4000	50,009,253	22.7200	22.2400	22.8500	23.9600	17.6000	5,302,000,000	10.48	$121.15b	3.17%	$0.181200		
finance-abc7-com	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
financial-content	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	-1.8%	$22.45	22.62	-0.40	50,009,253	22.72	22.24	22.85	23.96	17.60	5.3 bil	10.3	119 bil	3.7	0.84	2.18	
finviz	intc	-1.75%	22.45			50,002,568			22.85	-6.30%	30.66%	5.30b	10.63	121.15b		0.84	2.15	
fool	intc	-1.75%	$22.45	$22.62	-0.40	50,002,983	$22.72	$22.24	$22.85	$23.96	$17.60		10.70	$119.03b	3.20%	0.72		
foxbusiness	intc		$22.45		-0.40	50,604,795			$22.85									
google-finance	intc	(-1.75%)	22.45	22.62	-0.40	50.01m	22.72	22.24		23.96	17.60	5.30b	10.46	119.03b	3.74	0.21	2.15	
howthemarketworks	intc	-1.751%	22.45	22.62	-0.4	49,991,524	22.72	22.24	22.85									
hpcwire	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
insidestocks	intc	-1.75%	22.45	22.62	-0.40	47186082	22.72	22.24					price earnings ratio: 10.30					
investopedia	intc	-1.71 %	$22.46	22.62	-0.39				22.85									
investorguide	intc	-1.75%	22.45	22.65	-0.40		22.65	22.31		23.96	17.60		10.68	119.0b			2.139	
marketintellisearch	intc	-1.84 %	$22.43	$22.65	-0.42	49441.70k	$22.72	$22.24	$22.85			5302.00m	10.63	121.15b	3.68 %		2.15	
marketwatch	intc	-1.75%	$22.46	open: 22.62	-0.40	445,744	$22.72	$22.24	$22.85	$23.96	$17.60		10.16	$122.42b	3.23%	0.18	2.21	
minyanville	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
msn-money	intc	-1.75%	22.45	22.62	-0.40	50.01 mil	22.72	22.24	22.85	23.96	17.60	5.30 bil	10.49	121.15 bil	3.68%	0.84	2.15	
nasdaq-com	intc	1.75%	$ 22.45	$ 22.65	0.40	50,009,253	$ 22.72	$ 22.24	$ 22.85	$ 23.96	$ 17.60	5,302,000,000	10.3	$ 119,029,900,000	3.17 %	$0.724800	$ 2.18	
optimum	intc	-1.75%	22.45 ( 4:00 pm edt)	22.62	-0.40	49,799,527	22.72	22.24	22.85	23.96	17.60	5.30b	10.4	119.0b	3.23	0.72	2.15	
paidcontent	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
pc-quote	intc	-1.75%	22.45	22.62	-0.40	50,606,111	22.72	22.24	22.85	23.96	17.60	5,396,467,706	10.67757	121,150,700,000		0.1812		
personal-wealth-biz	intc	-1.75%	22.45	22.63	-0.40	50,600,296	22.72	22.24	22.85	23.96	17.60		10.68		2.97	0.678	2.139	
predictwallstreet	intc	-1.29%	22.56		-0.30	35,659,611												
raymond-james	intc	-1.75	22.45	22.62	-0.40	51,437,625	22.72	22.24	22.45	23.96	17.60		10.02				2.24	
renewable-energy-world	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
screamingmedia	intc	-1.75%	$	open: 22.62	-0.40	429,794	$22.72	$22.24	$22.85	$23.96	$17.60		10.16	$122.42b	3.23%	0.18	2.21	
scroli	intc	-1.75%	intc 22.45	22.62	-0.40	44,553,883	22.72	22.24	22.85	23.96	17.60		10.46				2.15	
simple-stock-quotes	intc	-1.75%	last trade: 22.45		change: -0.400								p/e ratio: 10.68					
smartmoney	intc	(-1.75%)	22.45	$22.62	-0.40	50,009,253	$22.72	$22.24	$22.85	$23.96	$17.60			121,150,700	3.15%	$0.18		
stocknod	intc	-1.751%	22.45 usd	22.62	-0.4000	49,991,524	22.72	22.24	22.85	23.96	17.60	5,302,000,000						
stockpickr	intc	-1.75%	$22.45 -0.40 | -1.75%	22.62	-0.40	50.00m	22.72	22.24	22.85	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	-1.75%	22.45		-0.40													
streetinsider-com	intc	1.75%	22.45	$22.62	-0.4	49,989,339	$22.72	$22.24	$22.85	$23.96	$17.60		10.44				$2.15	
thecramerreport	intc		22.45	22.63	-0.40	50004752	22.72	22.24										
thestree	intc	-1.75%	$22.45	22.62	-0.4	50009253	22.72	22.24	22.85	-23.96	17.6	5.302e9		1.2242318e11				
tickerspy	intc	-1.75%	$22.45	22.62	-0.40	50,009,253	22.72	22.24	22.85	23.96	17.60		10.7	121.9b	3.17%	$0.18		
tmx-quotemedia	intc	-1.75%	22.450	22.620	-0.400	50,604,795	22.720	22.240	22.850	23.960	17.600	5,302,000,000	10.60	119,029,900,000	3.172	0.181 usd	2.15	
updown	intc	-1.75%	$22.45	$22.65	-$0.40	50,002,483	$22.72	$22.24	$22.85	$23.96	$17.60		10.38	$121.15b				
wallstreetsurvivor	intc	-1.75%	22.45	22.62	-0.40	49,989,439	22.72	22.24		23.96	17.60		10.60	$121b	3.20%	0.63 -	2.01	
yahoo-finance	intc	1.75%	22.45	22.63	0.40	50,004,753	22.72	22.24	22.85	23.96	17.60		10.50	119.03b	3.10%	0.72	2.14	
ycharts-com	intc	-2.73%	22.45		-0.63					26.78	17.60		10.49	123.21b	3.39%		2.14	
zacks	intc	(-1.75%)	22.45		-0.40		22.72	22.24		23.96	17.60		10.48	121.15 b	3.17	0.72	2.18	
advfn	alth	-0.49	2.05	2.04	-0.01	403953	2.08	2.0										
barchart	alth	-0.49%	2.05	2.04	-0.01	429,400	2.08	2.00	2.06	6.16	1.84		0.00	$216.44 m			-0.68	
barrons	alth	0.49%	2.05	2.04	-0.01	403,953	2.08	2.00				105.12 million		$226.01 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	-0.485%	2.050	2.040	-0.010	403,953	2.080	2.000		6.16	1.84	105.614mil		216.508mil			-0.680	
boston-com	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
bostonmerchant	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
business-insider	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
chron	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
cio-com	alth	-0.49%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843		217m				
cnn-money	alth	-0.49%	2.05	2.04	-0.01	403,953	2.08	2.00	2.06				nm	$216.5m				
easystockalterts	alth	-0.49%	2.05	2.04	-0.01	403953	2.08	2.00	2.06	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	-0.49%	2.0500	2.0400	-0.0100	403,953	2.0800	2.0000	2.0600	6.1600	1.8400	105,614,000	nm	$217.56m				
finance-abc7-com	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
financial-content	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
finapps-forbes-com	alth	-0.5%	$2.05	2.04	-0.01	403,953	2.08	2.00	2.06	6.16	1.84	106 mil		217 mil	0.0	0.00	-0.68	
finviz	alth	-0.49%	2.05			403,953			2.06	-66.72%	11.41%	105.61m		216.50m			-0.68	
fool	alth	-0.49%	$2.05	$2.04	-0.01	403,953	$2.08	$2.00	$2.06	$6.16	$1.84		0.00	$216.51m				
foxbusiness	alth		$2.05		-0.01	403,953			$2.06									
google-finance	alth	(-0.49%)	2.05	2.04	-0.01	403,953.00	2.08	2.00		6.16	1.84	105.61m		216.51m			-0.68	
howthemarketworks	alth	-0.485%	2.05	2.04	-0.01	403,953	2.08	2	2.06									
hpcwire	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
insidestocks	alth	-0.49%	2.05	2.04	-0.01	403900	2.08	2.00										
investopedia	alth	-0.49 %	$2.05	2.04	-0.01				2.06									
investorguide	alth	-0.49%	2.05		-0.01		2.08	2.00		7.47	2.13			216.5m			-0.684	
marketintellisearch	alth	-0.49 %	$2.05	$2.03	-0.01	374.20k	$2.08	$2.00	$2.06			105.61m	0.00	0.22b	0.0 %		-0.68	
marketwatch	alth	-0.49%	$2.05	open: 2.04	-0.01	54,315	$2.08	$2.00	$2.06	$6.12	$1.84			$226.01m				
minyanville	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
msn-money	alth	-0.49%	2.05	2.04	-0.01	403,953	2.08	2.00	2.06	6.16	1.84	105.61 mil	-3.01	217.56 mil			-0.68	
nasdaq-com	alth	0.49%	$ 2.05	$ 2.04	0.01	403,953	$ 2.08	$ 2	$ 2.06	$ 6.16	$ 1.84	105,614,000		$ 216,508,700			$ -0.68	
optimum	alth	-0.49%	2.05 ( 4:30 pm edt)	2.04	-0.01	403,953	2.08	2.00	2.06	6.16	1.84	105.61m		216.5m			-0.69	
paidcontent	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
pc-quote	alth	-0.49%	2.05	2.04	-0.01	403,953	2.08	2.0	2.06	6.16	1.84	106,129,171	-3.02941	217,565,000				
personal-wealth-biz	alth	-0.49%	2.05	2.03	-0.01	403,953	2.08	2.00	2.06	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	-0.49%	2.05		-0.01	403,953												
raymond-james	alth	-0.49	2.05	2.04	-0.01	403,953	2.08	2.00	2.05	6.16	1.84						-0.68	
renewable-energy-world	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
screamingmedia	alth	-0.49%	$	open: 2.04	-0.01	54,315	$2.08	$2.00	$2.06	$6.12	$1.84			$226.01m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	-0.49%	last trade: 2.05		change: -0.010													
smartmoney	alth	(-0.49%)	2.05	$2.04	-0.01	403,953	$2.08	$2.00	$2.06	$6.16	$1.84			217,600	0.00%	$0.00		
stocknod	alth	-0.4854%	2.050 usd	2.040	-0.0100	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843						
stockpickr	alth	-0.49%	$2.05 -0.01 | -0.49%	2.04	-0.01	403.95k	2.08	2.00	2.06	6.16	1.84							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	-0.48%	2.05		-0.01													
streetinsider-com	alth	0.49%	2.05	$2.04	-0.01	403,953	$2.08	$2.00	$2.06	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.05	2.03	-0.01	403953	2.08	2.00										
thestree	alth	-0.49%	$2.05	2.04	-0.01	403953	2.08	2.0	2.06	-6.16	1.84	1.05613843e8		2.26013624e8				
tickerspy	alth	-0.49%	$2.05	2.04	-0.01	403,953	2.08	2.00	2.06	6.16	1.84		-3.0	217.5m	0.00%	$0.00		
tmx-quotemedia	alth	-0.49%	2.050	2.040	-0.010	403,953	2.080	2.000	2.060	6.160	1.840	105,613,843		216,508,378			-0.69	
updown	alth	-0.49%	$2.05	$2.04	-$0.01	349,638	$2.08	$2.00	$2.06	$6.16	$1.84			$218m				
wallstreetsurvivor	alth	-0.49%	2.05	2.04	-0.01	403,953	2.08	2.00		5.12	1.84			$218m			-0.74	
yahoo-finance	alth	0.49%	2.05	2.03	0.01	403,953	2.08	2.00	2.06	6.16	1.84			216.51m			-0.68	
ycharts-com	alth	-4.21%	2.05		-0.09					6.16	1.84			216.44m	0.00%		-0.68	
zacks	alth	(-0.49%)	2.05		-0.01	vol.  403,953	2.08	2.00		6.16	1.84			217.57 m	0.00	0.00	-.68	
advfn	esgr	0.72	104.74	104.27	0.75	6749	105.94	103.96										
barchart	esgr	+0.72%	104.74	104.27	+0.75	10,098	105.94	103.96	103.99	114.56	67.04		9.55	$1.37 b			+11.78	
barrons	esgr	0.72%	104.74	104.27	+0.75	6,749	105.94	103.96				13.75 million		$1.54 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	0.721%	104.740	104.270	0.750	6,749	105.940	103.960		114.56	67.04	13.698mil	9.220	1,434.735mil			11.360	
boston-com	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
bostonmerchant	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
business-insider	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
chron	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
cio-com	esgr	+0.72%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969		1b				
cnn-money	esgr	+0.72%today&rsquo;s change	104.74data as of 3:59pm et	104.27	+0.75	6,749	105.94	103.96	103.99					$1.2b				
easystockalterts	esgr	0.72%	104.74	104.27	+0.75	6749	105.94	103.96	103.99	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	0.72%	104.7400	104.2700	0.7500	6,749	105.9400	103.9600	103.9900	114.5600	67.0400	13,698,000	8.63	$1.42b				
finance-abc7-com	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
financial-content	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	0.7%	$104.74	104.27	0.75	6,749	105.94	103.96	103.99	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	0.72%	104.74			6,749			103.99	-8.57%	56.24%	13.70m	8.62	1.42b			12.06	
fool	esgr	+0.72%	$104.74	$104.27	0.75	6,749	$105.94	$103.96	$103.99	$114.56	$67.04		9.10	$1.43b				
foxbusiness	esgr		$104.74		+0.75	6,749			$103.99									
google-finance	esgr	(0.72%)	104.74	104.27	+0.75	6,749.00	105.94	103.96		114.56	67.04	13.70m	8.69	1.43b			12.06	
howthemarketworks	esgr	0.721%	104.74	104.27	0.75	6,749	105.94	103.96	103.99									
hpcwire	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
insidestocks	esgr	+0.72%	104.74	104.27	+0.75	6749	105.94	103.96										
investopedia	esgr	+0.72 %	$104.74	104.27	+0.75				103.99									
investorguide	esgr	+0.72%	104.74	104.27	+0.75		105.94	103.96		114.56	54.03		8.75	1.435b			11.885	
marketintellisearch	esgr	0.72 %	$104.74	$104.27	0.75	4.50k	$105.94	$103.96	$103.99			13.70m	8.62	1.42b	0.0 %		12.06	
marketwatch	esgr	+0.72%	$104.74	open: 104.27	+0.75	814	$105.94	$103.96	$103.99	$114.56	$67.04		8.57	$1.54b			12.23	
minyanville	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
msn-money	esgr	+0.72%	104.74	104.27	+0.75	6,749	105.94	103.96	103.99	114.56	67.04	13.70 mil	8.90	1.42 bil			12.06	
nasdaq-com	esgr	0.72%	$ 104.74	$ 104.27	0.75	6,749	$ 105.94	$ 103.96	$ 103.99	$ 114.56	$ 67.04	13,073,000	8.89	$ 1,369,266,020			$ 11.78	
optimum	esgr	+0.72%	104.74 ( 4:30 pm edt)	104.27	+0.75	6,749	105.94	103.96	103.99	114.56	67.04	11.91m		1.2b				
paidcontent	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
pc-quote	esgr	0.72%	104.74	104.27	0.75	6,749	105.94	103.96	103.99	114.56	67.04	13,599,914	8.83517	1,424,455,000		3.0		
personal-wealth-biz	esgr	+0.72%	104.74	104.27		6,749	105.94	103.96	103.99	114.56	54.03		8.75			0.00	11.885	
predictwallstreet	esgr	+0.72%	104.74		+0.75	6,749												
raymond-james	esgr	0.72	104.74	104.27	0.75	6,749	105.94	103.96	104.74	114.56	67.04		8.48				12.35	
renewable-energy-world	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
screamingmedia	esgr	+0.72%	$	open: 104.27	+0.75	814	$105.94	$103.96	$103.99	$114.56	$67.04		8.57	$1.54b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+0.72%	last trade: 104.74		change: 0.750								p/e ratio: 8.75					
smartmoney	esgr	(0.72%)	104.74	$104.27	0.75	6,749	$105.94	$103.96	$103.99	$114.56	$67.04			1,424,500	0.00%	$3.00		
stocknod	esgr	+0.7212%	104.74 usd	104.27	+0.7500	6,749	105.94	103.96	103.99	114.56	67.04	11,909,969						
stockpickr	esgr	0.72%	$104.74 0.75 | 0.72%	104.27	0.75	6.75k	105.94	103.96	103.99	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	0.76%	104.78		+0.79													
streetinsider-com	esgr	0.72%	104.74	$104.27	+0.75	6,749	$105.94	$103.96	$103.99	$114.56	$67.04						$0.00	
thecramerreport	esgr		104.74	104.27	+0.75	6749	105.94	103.96										
thestree	esgr	0.72%	$104.74	104.27	0.75	6749	105.94	103.96	103.99	-114.56	67.04	1.3698066e7		1.459254971e9				
tickerspy	esgr	0.72%	$104.74	104.27	+0.75	6,749	105.94	103.96	103.99	114.56	67.04		8.8	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	0.72%	104.740	104.270	0.750	6,749	105.940	103.960	103.990	114.560	67.040	13,698,066	8.80	1,434,735,433			11.77	
updown	esgr	0.72%	$104.74	$104.27	$0.75	6,749	$105.94	$103.96	$103.99	$114.56	$67.04		8.57	$1.42b				
wallstreetsurvivor	esgr	0.72%	104.74	104.27	0.75	6,749	105.94	103.96		114.56	67.04		8.80	$1b			12.66	
yahoo-finance	esgr	0.72%	104.74	104.27	0.75	6,749	105.94	103.96	103.99	114.56	67.04		8.81	1.43b			11.89	
ycharts-com	esgr	+0.76%	104.78		+0.79					114.56	43.90		8.90	1.37b	0.00%		11.77	
zacks	esgr	(0.72%)	104.74		0.75	vol.  6,749	105.94	103.96		114.56	67.04		9.32	1.42 b	0.00	0.00	11.16	
advfn	rodm	2.48	1.445	1.44	0.035	28956	1.45	1.42										
barchart	rodm	+2.13%	1.44	1.44	+0.03	29,769	1.45	1.42	1.41	3.33	1.20		149.00	$47.82 m			-0.22	
barrons	rodm	2.48%	1.445	1.44	+0.035	28,956	1.45	1.42				36.08 million		$52.75 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	2.482%	1.445	1.440	0.035	28,956	1.450	1.420		3.33	1.20	35.403mil		51.157mil		4.284 regular cash	-0.190	
boston-com	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
bostonmerchant	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
business-insider	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
chron	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
cio-com	rodm	+2.48%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699		51m				
cnn-money	rodm	+2.48%today&rsquo;s change	1.45data as of 3:59pm et	1.44	+0.035	28,956	1.45	1.42	1.41				nm	$51.2m				
easystockalterts	rodm	2.78%	1.45	1.44	+0.04	28956	1.45	1.42	1.41	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	2.48%	1.4450	1.4400	0.0350	28,956	1.4500	1.4200	1.4100	3.3300	1.2000	33,117,000	nm	$46.69m				
finance-abc7-com	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
financial-content	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	2.5%	$1.45	1.44	0.04	28,956	1.45	1.42	1.41	3.33	1.20	33 mil		48 mil	0.0	0.00		
finviz	rodm	2.48%	1.45			28,956			1.41	-56.61%	20.42%	33.12m		47.86m			-0.22	
fool	rodm	+2.48%	$1.45	$1.44	0.04	28,956	$1.45	$1.42	$1.41	$3.33	$1.20		0.00	$51.16m				
foxbusiness	rodm		$1.44		+0.04	28,956			$1.41									
google-finance	rodm	(2.13%)	1.44	1.44	+0.03	28,956.00	1.45	1.42		3.33	1.20	35.40m		50.98m			-0.22	
howthemarketworks	rodm	2.482%	1.445	1.44	0.035	28,956	1.45	1.42	1.41									
hpcwire	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
insidestocks	rodm	+2.48%	1.45	1.44	+0.04	28956	1.45	1.42										
investopedia	rodm	+2.48 %	$1.45	1.44	+0.04				1.41									
investorguide	rodm	+2.48%	1.445	1.45	+0.035		1.465	1.42		3.75	1.27			51.2m			-0.224	
marketintellisearch	rodm	2.84 %	$1.45	$1.43	0.04	28.90k	$1.45	$1.42	$1.41			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	+2.48%	$1.44	open: 1.44	+0.04	400	$1.45	$1.42	$1.41	$3.33	$1.20			$52.75m				
minyanville	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
msn-money	rodm	+2.48%	1.45	1.44	+0.04	28,956	1.45	1.42	1.41	3.33	1.20	33.12 mil	-6.57	46.7 mil			-0.22	
nasdaq-com	rodm	2.48%	$ 1.445	$ 1.43	0.035	28,956	$ 1.45	$ 1.42	$ 1.41	$ 3.33	$ 1.20	35,403,000		$ 51,157,335			$ -0.22	
optimum	rodm	+2.48%	1.45 ( 4:30 pm edt)	1.44	+0.04	28,956	1.45	1.42	1.41	3.33	1.20	35.40m		51.2m			-0.21	
paidcontent	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
pc-quote	rodm	2.84%	1.445	1.44	0.04	28,956	1.45	1.42	1.41	3.33	1.20	34,545,467	-6.40909	49,918,000				
personal-wealth-biz	rodm	+2.48%	1.445	1.43		28,956	1.45	1.42	1.41	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+2.48%	1.45		+0.04	28,956												
raymond-james	rodm	2.48	1.45	1.44	0.04	28,956	1.45	1.42	1.45	3.33	1.20						-0.22	
renewable-energy-world	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
screamingmedia	rodm	+2.48%	$	open: 1.44	+0.04	400	$1.45	$1.42	$1.41	$3.33	$1.20			$52.75m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+2.48%	last trade: 1.45		change: 0.035													
smartmoney	rodm	(2.48%)	1.44	$1.44	0.04	28,956	$1.45	$1.42	$1.41	$3.33	$1.20			49,900	0.00%	$0.00		
stocknod	rodm	+2.482%	1.445 usd	1.440	+0.0350	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699						
stockpickr	rodm	2.48%	$1.44 0.04 | 2.48%	1.44	0.04	28.96k	1.45	1.42	1.41	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	2.13%	1.44		+0.03													
streetinsider-com	rodm	2.84%	1.45	$1.44	+0.04	28,956	$1.45	$1.42	$1.41	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.445	1.43	+0.035	28956	1.45	1.42										
thestree	rodm	2.48%	$1.44	1.44	0.04	28956	1.45	1.42	1.41	-3.33	1.2	3.5402699e7		5.2395995e7				
tickerspy	rodm	2.48%	$1.45	1.44	+0.04	28,956	1.45	1.42	1.41	3.33	1.20		-6.4	46.6m	0.00%	$0.00		
tmx-quotemedia	rodm	2.48%	1.445	1.440	0.035	28,956	1.450	1.420	1.410	3.330	1.200	35,402,699		51,156,900			-0.21	
updown	rodm	2.84%	$1.45	$1.44	$0.04	28,956	$1.45	$1.42	$1.41	$3.33	$1.20			$50m				
wallstreetsurvivor	rodm	2.48%	1.45	1.44	0.04	28,956	1.45	1.42		3.33	1.20			$50m			-0.15	
yahoo-finance	rodm	2.48%	1.45	1.43	0.04	28,956	1.45	1.42	1.41	3.33	1.20			51.16m			-0.22	
ycharts-com	rodm	+2.13%	1.44		+0.03					3.33	1.20			47.82m	0.00%		-0.22	
zacks	rodm	(2.84%)	1.45		0.04	vol.  28,956	1.45	1.42		3.33	1.20		141	49.92 m	0.00	0.00	.01	
advfn	msft	-0.34	26.54	26.55	-0.09	46714274	26.79	26.34										
barchart	msft	-0.34%	26.54	26.55	-0.09	48,216,564	26.79	26.34	26.63	29.10	22.89		10.94	$223.00 b	2.38%	$0.64	+2.51	
barrons	msft	0.34%	26.54	26.55	-0.09	46.359m	26.79	26.34				8.93 billion		$227.01 billion	2.41%	$0.16		
bloomberg	msft	-0.338%	26.540	26.550	-0.090	46,630,123	26.790	26.340		29.46	23.32	8,432.767mil	10.809	223,805.700mil	2.293	0.160 regular cash	2.460	
boston-com	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,708,187	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
bostonmerchant	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,708,187	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
business-insider	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,708,187	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
chron	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
cio-com	msft	-0.34%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307	10.57	224b	2.4	0.64		
cnn-money	msft	-0.34%	26.54	26.55	-0.09	46,404,943	26.79	26.34	26.63				10.6	$223.8b	2.41%			
easystockalterts	msft	-0.34%	26.54	26.55	-0.09	46394480	26.79	26.34	26.63	29.46	23.32		10.57				2.51	
eresearch-fidelity-com	msft	-0.34%	26.5400	26.5500	-0.0900	46,409,173	26.7900	26.3400	26.6300	29.4600	23.3200	8,432,767,000	10.61	$224.56b	2.40%	$0.160000		
finance-abc7-com	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
financial-content	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	-0.3%	$26.54	26.55	-0.09	46,408,673	26.79	26.34	26.63	29.46	23.32	8.43 bil	10.6	224 bil	2.4	0.64	2.51	
finviz	msft	-0.34%	26.54			46,402,792			26.63	-8.77%	15.93%	8.43b	10.57	224.56b		0.64	2.52	
fool	msft	-0.15%	$26.59	$26.55	-0.04	39,833,440	$26.79	$26.34	$26.63	$29.46	$23.32		10.70	$224.23b	1.80%	0.64		
foxbusiness	msft		$26.54		-0.09	47,146,859			$26.63									
google-finance	msft	(-0.34%)	26.54	26.55	-0.09	46.41m	26.79	26.34		29.46	23.32	8.43b	10.52	223.81b	2.41	0.16	2.52	
howthemarketworks	msft	-0.338%	26.54	26.55	-0.09	46,402,586	26.79	26.34	26.63									
hpcwire	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
insidestocks	msft	-0.34%	26.54	26.55	-0.09	46141590	26.79	26.34					price earnings ratio: 10.57					
investopedia	msft	-0.34 %	$26.54	26.55	-0.09				26.63									
investorguide	msft	-0.34%	26.54	26.63	-0.09		26.735	26.41		29.46	22.73		10.58	223.8b			2.517	
marketintellisearch	msft	-0.23 %	$26.57	$26.60	-0.06	45919.80k	$26.79	$26.34	$26.63			8432.77m	10.57	224.56b	2.4 %		2.52	
marketwatch	msft	-0.34%	$26.54	open: 26.55	-0.09	714,355	$26.79	$26.34	$26.63	$29.46	$23.32		10.36	$227.01b	2.41%	0.16	2.56	
minyanville	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
msn-money	msft	-0.34%	26.54	26.55	-0.09	46.41 mil	26.79	26.34	26.63	29.46	23.32	8.43 bil	10.53	224.56 bil	2.40%	0.64	2.52	
nasdaq-com	msft	0.34%	$ 26.54	$ 26.60	0.09	46,408,673	$ 26.79	$ 26.34	$ 26.63	$ 29.46	$ 23.32	8,432,767,000	10.57	$ 223,805,636,180	2.4 %	$0.640000	$ 2.51	
optimum	msft	-0.34%	26.54 ( 4:00 pm edt)	26.55	-0.09	44,325,956	26.79	26.34	26.63	29.46	23.32	8.43b	10.6	223.8b	2.41	0.64	2.51	
paidcontent	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
pc-quote	msft	-0.34%	26.54	26.55	-0.09	47,242,968	26.79	26.34	26.63	29.46	23.32	8,461,363,225	10.56746	224,564,580,000		0.16		
personal-wealth-biz	msft	-0.34%	26.54	26.60	-0.09	47,145,908	26.79	26.34	26.63	29.46	22.73		10.58		2.29	0.61	2.517	
predictwallstreet	msft	+0.12%	26.66		+0.03	31,551,386												
raymond-james	msft	-0.34	26.54	26.55	-0.09	48,248,546	26.79	26.34	26.54	29.46	23.32		10.41				2.55	
renewable-energy-world	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
screamingmedia	msft	-0.34%	$	open: 26.55	-0.09	624,476	$26.79	$26.34	$26.63	$29.46	$23.32		10.36	$227.01b	2.41%	0.16	2.56	
scroli	msft	-0.34%	msft 26.54	26.55	-0.09	40,036,917	26.79	26.34	26.63	29.46	23.32		10.52				2.52	
simple-stock-quotes	msft	-0.34%	last trade: 26.54		change: -0.090								p/e ratio: 10.58					
smartmoney	msft	(-0.34%)	26.54	$26.55	-0.09	46,408,673	$26.79	$26.34	$26.63	$29.46	$23.32			224,564,600	2.40%	$0.16		
stocknod	msft	-0.3380%	26.54 usd	26.55	-0.0900	46,402,586	26.79	26.34	26.63	29.46	23.32	8,432,767,307						
stockpickr	msft	-0.34%	$26.54 -0.09 | -0.34%	26.55	-0.09	46.40m	26.79	26.34	26.63	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	-0.34%	26.54		-0.09													
streetinsider-com	msft	0.34%	26.54	$26.55	-0.09	46,394,480	$26.79	$26.34	$26.63	$29.46	$23.32		10.57				$2.51	
thecramerreport	msft		26.54	26.60	-0.09	46407724	26.79	26.34										
thestree	msft	-0.34%	$26.54	26.55	-0.09	46403743	26.79	26.34	26.63	-29.46	23.32	8.432767307e9		2.27010095904e11				
tickerspy	msft	-0.34%	$26.54	26.55	-0.09	46,403,743	26.79	26.34	26.63	29.46	23.32		10.6	224.5b	2.40%	$0.16		
tmx-quotemedia	msft	-0.34%	26.540	26.550	-0.090	47,146,859	26.790	26.340	26.630	29.460	23.320	8,432,767,307	10.60	223,805,644,328	2.403	0.160 usd	2.51	
updown	msft	-0.34%	$26.54	$26.60	-$0.09	46,358,776	$26.79	$26.34	$26.63	$29.46	$23.32		10.46	$224.56b				
wallstreetsurvivor	msft	-0.34%	26.54	26.55	-0.09	46,397,656	26.79	26.34		29.46	23.32		10.60	$225b	2.40%	0.52 -	2.10	
yahoo-finance	msft	0.34%	26.54	26.60	0.09	46,407,723	26.79	26.34	26.63	29.46	23.32		10.54	223.81b	2.40%	0.64	2.52	
ycharts-com	msft	-1.41%	26.54		-0.38					29.46	23.32		10.57	223.00b	2.64%		2.51	
zacks	msft	(-0.34%)	26.54		-0.09	vol.  46,408,673	26.79	26.34		29.46	23.32		10.82	224.56 b	2.40	0.64	2.46	
advfn	mxl	-5.85	7.89	8.24	-0.49	113956	8.53	7.89										
barchart	mxl	-5.85%	7.89	8.34	-0.49	121,681	8.53	7.89	8.38	14.48	7.32		429.50	$251.61 m			+0.22	
barrons	mxl			8.24		113,956	8.53	7.89				29.48 million		$276.23 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-5.847%	7.890	8.240	-0.490	113,956	8.530	7.890		14.55	7.32	16.857mil	394.500	255.492mil			0.020	
boston-com	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
bostonmerchant	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
business-insider	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
chron	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
cio-com	mxl	-5.85%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296	34.30	133m				
cnn-money	mxl	-5.85%today&rsquo;s change	7.89data as of 4:03pm et	8.24	-0.49	113,956	8.53	7.89	8.38				34.3	$133.0m				
easystockalterts	mxl	-5.95%	7.89	8.24	-0.49	113956	8.53	7.89	8.38	14.55	7.32		34.30				0.23	
eresearch-fidelity-com	mxl	-5.85%	7.8900	8.2400	-0.4900	113,956	8.5300	7.8900	8.3800	14.5500	7.3200	32,382,000	38.09	$271.36m				
finance-abc7-com	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
finance-abc7chicago-com	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
financial-content	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
finapps-forbes-com	mxl	-5.8%	$7.89	8.24	-0.49	113,956	8.53	7.89	8.38	14.55	7.32	16 mil	35.9	126 mil	0.0	0.00	0.22	
finviz	mxl	-5.85%	7.89			113,956			8.38	-45.77%	7.79%	31.26m	98.62	246.64m			0.08	
fool	mxl	-5.85%	$7.89	$8.24	-0.49	113,956	$8.53	$7.89	$8.38	$14.55	$7.32		37.30	$255.49m				
foxbusiness	mxl		$7.89		-0.49	113,956			$8.38									
google-finance	mxl	(-5.85%)	7.89	8.24	-0.49	113,956.00	8.53	7.89		14.55	7.32	32.38m	35.59	255.49m			0.22	
howthemarketworks	mxl	-5.847%	7.89	8.24	-0.49	113,956	8.53	7.89	8.38									
hpcwire	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
insidestocks	mxl	-5.85%	7.89	8.34	-0.49	113956	8.53	7.89					price earnings ratio: 43.83					
investopedia	mxl	-5.85 %	$7.89	8.24	-0.49				8.38									
marketintellisearch	mxl	-5.85 %	$7.89	$8.24	-0.49	107.50k	$8.53	$7.89	$8.38			31.26m	104.75	0.26b	0.0 %		0.08	
marketwatch	mxl	-5.85%	$7.89	open: 8.24	-0.49	113,956	$8.53	$7.89	$8.38	$14.48	$7.32		33.12	$276.23m			0.24	
minyanville	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
msn-money	mxl	-5.85%	7.89	8.24	-0.49	113,956	8.53	7.89	8.38	14.55	7.32	32.38 mil	31.56	271.36 mil			0.22	
nasdaq-com	mxl	5.85%	$ 7.89		0.49	113,956	$ 8.53	$ 7.89	$ 8.38	$ 14.55	$ 7.32	16,857,000	35.86	$ 133,001,730			$ 0.22	
optimum	mxl	-5.85%	7.89 ( 4:15 pm edt)	8.24	-0.49	113,956	8.53	7.89	8.38	14.55	7.32	16.86m	34.3	133.0m			0.23	
paidcontent	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
pc-quote	mxl	-5.85%	7.89	8.24	-0.49	113,956	8.53	7.89	8.38	14.55	7.32	16,907,630	33.52	133,401,000				
personal-wealth-biz	mxl	-5.85%	7.89	8.24	-0.49	113,956	8.53	7.89	8.38	14.55	7.32		38.09			0.00	0.22	
predictwallstreet	mxl	-5.85%	7.89		-0.49	113,956												
raymond-james	mxl	-5.85	7.89	8.24	-0.49	113,956	8.53	7.89	7.89	14.55	7.32		32.88				0.24	
renewable-energy-world	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
screamingmedia	mxl	-5.85%	$	open: 8.24	-0.49	113,956	$8.53	$7.89	$8.38	$14.48	$7.32		33.12	$276.23m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-5.85%	last trade: 7.89		change: -0.490								p/e ratio: 38.09					
smartmoney	mxl	(-5.85%)	7.89	$8.24	-0.49	113,956	$8.53	$7.89	$8.38	$14.55	$7.32			141,300	0.00%	$0.00		
stocknod	mxl	-5.847%	7.890 usd	8.240	-0.4900	113,956	8.530	7.890	8.380	14.55	7.320	16,857,296						
stockpickr	mxl	-5.85%	$7.89 -0.49 | -5.85%	8.26	-0.49	113.96k	8.53	7.89	8.38	14.55	7.32							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	-5.73%	7.90		-0.48													
streetinsider-com	mxl	5.85%	7.89	$8.24	-0.49	113,956	$8.53	$7.89	$8.38	$14.55	$7.32		34.30				$0.23	
thecramerreport	mxl		7.89	8.24	-0.49	113956	8.53	7.89										
thestree	mxl	-5.85%	$7.89	8.26	-0.49	113956	8.53	7.89	8.38	-14.55	7.32	3.2381733e7		1.44804173e8				
tickerspy	mxl	-5.85%	$7.89	8.24	-0.49	113,956	8.53	7.89	8.38	14.55	7.32		33.5	269.9m	0.00%	$0.00		
tmx-quotemedia	mxl	-5.85%	7.890	8.240	-0.490	113,956	8.530	7.890	8.380	14.550	7.320	32,381,733	36.40	255,491,873			0.23	
updown	mxl	-5.13%	$7.95	$8.24	-$0.43	113,956	$8.53	$7.89	$8.38	$14.55	$7.32		34.70	$271m				
wallstreetsurvivor	mxl	-5.85%	7.89	8.24	-0.49	113,956	8.53	7.89		13.16	7.32		36.40	$141m			0.30	
yahoo-finance	mxl	5.85%	7.89	8.24	0.49	113,956	8.53	7.89	8.38	14.55	7.32		35.86	255.49m			0.22	
ycharts-com	mxl	-5.73%	7.90		-0.48					14.55	7.32		35.91	251.93m	0.00%		0.22	
zacks	mxl	(-5.85%)	7.89		-0.49	vol.  113,956	8.53	7.89		14.71	7.32		419	271.35 m	0.00	0.00	.02	
advfn	tast	1.18	10.28	10.07	0.12	49161	10.33	9.79										
barchart	tast	+1.18%	10.28	10.04	+0.12	51,069	10.33	9.79	10.16	10.97	4.23		14.12	$222.46 m			+0.54	
barrons	tast	1.18%	10.28	10.07	+0.12	49,161	10.33	9.79				21.84 million		$233.63 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	1.181%	10.280	10.070	0.120	49,161	10.330	9.790		10.97	4.23	22.061mil	12.850	226.789mil			0.800	
boston-com	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
bostonmerchant	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
business-insider	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
chron	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
cio-com	tast	+1.18%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187	19.04	227m				
cnn-money	tast	+1.28%	10.29	10.07	+0.13	45,064	10.33	9.79	10.16				19.1	$227.0m				
easystockalterts	tast	1.19%	10.28	10.07	+0.12	49161	10.33	9.79	10.16	10.97	4.23		19.04				0.54	
eresearch-fidelity-com	tast	1.18%	10.2800	10.0700	0.1200	49,161	10.3300	9.7900	10.1600	10.9700	4.2300	22,061,000	18.81	$224.14m				
finance-abc7-com	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
financial-content	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
finapps-forbes-com	tast	1.2%	$10.28	10.07	0.12	49,161	10.33	9.79	10.16	10.97	4.23	22 mil	19.0	227 mil	0.0	0.00	0.54	
finviz	tast	1.18%	10.28			49,161			10.16	-6.29%	143.03%	22.06m	18.81	224.13m			0.54	
fool	tast	+1.18%	$10.28	$10.07	0.12	49,161	$10.33	$9.79	$10.16	$10.97	$4.23		19.90	$226.79m				
foxbusiness	tast		$10.28		+0.12	49,161			$10.16									
google-finance	tast	(1.18%)	10.28	10.07	+0.12	49,161.00	10.33	9.79		10.97	4.23	22.06m	18.97	226.79m			0.54	
howthemarketworks	tast	1.181%	10.28	10.07	0.12	49,161	10.33	9.79	10.16									
hpcwire	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
insidestocks	tast	+1.18%	10.28	10.04	+0.12	49161	10.33	9.79					price earnings ratio: 13.71					
investopedia	tast	+1.18 %	$10.28	10.07	+0.12				10.16									
investorguide	tast	+1.28%	10.29	9.80	+0.13		10.26			9.89	4.00		18.81	227.0m			0.54	
marketintellisearch	tast	1.18 %	$10.28	$9.80	0.12	48.20k	$10.33	$9.79	$10.16			22.06m	18.81	0.22b	0.0 %		0.54	
marketwatch	tast	+1.18%	$10.24	open: 10.07	+0.12	200	$10.33	$9.79	$10.16	$10.97	$4.23		19.15	$233.63m			0.54	
minyanville	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
msn-money	tast	+1.18%	10.28	10.07	+0.12	49,161	10.33	9.79	10.16	10.97	4.23	22.06 mil	19.04	224.14 mil			0.54	
nasdaq-com	tast	1.18%	$ 10.28	$ 10.07	0.12	49,161	$ 10.33	$ 9.79	$ 10.16	$ 10.97	$ 4.23	22,061,000	19.04	$ 226,787,080			$ 0.54	
optimum	tast	+1.18%	10.28 ( 4:00 pm edt)	10.07	+0.12	49,161	10.33	9.79	10.16	10.97	4.23	22.06m	19.0	226.8m			0.54	
paidcontent	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
pc-quote	tast	1.18%	10.28	10.07	0.12	49,161	10.33	9.79	10.16	10.97	4.23	21,803,482	18.81481	224,140,000				
personal-wealth-biz	tast	+1.18%	10.28	9.80		49,161	10.33	9.79	10.16	9.89	4.00		18.81			0.00	0.54	
predictwallstreet	tast	+1.18%	10.28		+0.12	49,161												
raymond-james	tast	1.18	10.28	10.07	0.12	49,161	10.33	9.79	10.28	10.97	4.23		19.04				0.54	
renewable-energy-world	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
screamingmedia	tast	+1.18%	$	open: 10.07	+0.12	200	$10.33	$9.79	$10.16	$10.97	$4.23		19.15	$233.63m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	+1.18%	last trade: 10.28		change: 0.120								p/e ratio: 18.81					
smartmoney	tast	(1.18%)	10.28	$10.07	0.12	49,161	$10.33	$9.79	$10.16	$10.97	$4.23			224,100	0.00%	$0.00		
stocknod	tast	+1.181%	10.28 usd	10.07	+0.1200	49,161	10.33	9.790	10.16	10.97	4.230	22,061,187						
stockpickr	tast	1.18%	$10.28 0.12 | 1.18%	10.07	0.12	49.16k	10.33	9.79	10.16	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	1.28%	10.29		+0.13													
streetinsider-com	tast	1.18%	10.28	$10.07	+0.12	49,161	$10.33	$9.79	$10.16	$10.97	$4.23		19.04				$0.54	
thecramerreport	tast		10.28	9.80	+0.12	49161	10.33	9.79										
thestree	tast	1.18%	$10.28	10.07	0.12	49161	10.33	9.79	10.16	-10.97	4.23	2.2061187e7		2.3362797e8				
tickerspy	tast	1.18%	$10.28	10.07	+0.12	49,161	10.33	9.79	10.16	10.97	4.23		18.8	224.0m	0.00%	$0.00		
tmx-quotemedia	tast	1.18%	10.280	10.070	0.120	49,161	10.330	9.790	10.160	10.970	4.230	22,061,187	18.80	226,789,002			0.54	
updown	tast	1.18%	$10.28	$10.07	$0.12	48,961	$10.33	$9.79	$10.16	$10.97	$4.23		18.55	$224m				
wallstreetsurvivor	tast	1.18%	10.28	10.07	0.12	49,161	10.33	9.79		10.97	4.23		18.80	$224m			0.55	
yahoo-finance	tast	1.18%	10.28	9.80	0.12	49,161	10.33	9.79	10.16	10.97	4.23		19.04	226.79m			0.54	
ycharts-com	tast	+1.28%	10.29		+0.13					10.97	4.23		19.06	222.68m	0.00%		0.54	
zacks	tast	(1.18%)	10.28		0.12	vol.  49,161	10.33	9.79		10.97	4.23		13.55	224.14 m	0.00	0.00	.75	
advfn	stfc	-0.06	17.04	17.04	-0.01	23516	17.4	16.99										
barchart	stfc	-0.06%	17.04	17.04	-0.01	27,262	17.40	16.99	17.05	18.18	12.90		68.40	$684.16 m	3.51%	$0.60	+0.61	
barrons	stfc	0.06%	17.04	17.04	-0.01	23,416	17.40	16.99				40.10 million		$687.57 million	3.52%	$0.15		
bloomberg	stfc	-0.059%	17.040	17.040	-0.010	23,516	17.400	16.990		18.35	13.40	40.209mil	65.538	685.166mil	3.521	0.150 regular cash	0.260	
boston-com	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
bostonmerchant	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
business-insider	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
chron	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
cio-com	stfc	-0.06%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284	27.93	685m	3.5	0.6		
cnn-money	stfc	-0.06%	17.04	17.04	-0.01	23,516	17.40	16.99	17.05				27.9	$685.2m	3.52%			
easystockalterts	stfc	-0.06%	17.04	17.04	-0.01	23516	17.40	16.99	17.05	18.35	13.40		27.93				0.61	
eresearch-fidelity-com	stfc	-0.06%	17.0400	17.0400	-0.0100	23,516	17.4000	16.9900	17.0500	18.3500	13.4000	40,209,000	28.42	$685.56m	3.52%	$0.150000		
finance-abc7-com	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
financial-content	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-0.1%	$17.04	17.04	-0.01	23,516	17.40	16.99	17.05	18.35	13.40	40 mil		685 mil	3.5	0.60		
finviz	stfc	-0.06%	17.04			23,516			17.05	-6.26%	32.06%	40.21m	28.42	685.58m		0.60	0.60	
fool	stfc	-0.06%	$17.04	$17.04	-0.01	23,516	$17.40	$16.99	$17.05	$18.35	$13.40		28.00	$685.17m	3.80%	0.60		
foxbusiness	stfc		$17.04		-0.01	23,516			$17.05									
google-finance	stfc	(-0.06%)	17.04	17.04	-0.01	23,516.00	17.40	16.99		18.35	13.40	40.21m	28.19	685.17m	3.52	0.15	0.60	
howthemarketworks	stfc	-0.059%	17.04	17.04	-0.01	23,516	17.4	16.99	17.05									
hpcwire	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
insidestocks	stfc	-0.06%	17.04	17.04	-0.01	21916	17.40	16.99					price earnings ratio: 42.60					
investopedia	stfc	-0.06 %	$17.04	17.04	-0.01				17.05									
investorguide	stfc	+0.12%	17.07		+0.02		17.40			18.35	13.40		27.81	686.4m			0.613	
marketintellisearch	stfc	-0.06 %	$17.04	$16.99	-0.01	14.70k	$17.40	$16.99	$17.05			40.21m	28.42	0.69b	3.52 %		0.60	
marketwatch	stfc	-0.06%	$17.20	open: 17.04	-0.01	100	$17.40	$16.99	$17.05	$18.35	$13.40		28.19	$687.57m	3.52%	0.15	0.60	
minyanville	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
msn-money	stfc	-0.06%	17.04	17.04	-0.01	23,516	17.40	16.99	17.05	18.35	13.40	40.21 mil	27.48	685.57 mil	3.52%	0.60	0.61	
nasdaq-com	stfc	0.06%	$ 17.04	$ 17.04	0.01	23,516	$ 17.40	$ 16.99	$ 17.05	$ 18.35	$ 13.40	40,209,000	27.93	$ 685,161,360	3.52 %	$0.600000	$ 0.61	
optimum	stfc	-0.06%	17.04 ( 4:00 pm edt)	17.04	-0.01	23,516	17.40	16.99	17.05	18.35	13.40	40.21m	27.9	685.2m	3.52	0.60	0.61	
paidcontent	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
pc-quote	stfc	-0.06%	17.04	17.04	-0.01	23,516	17.4	16.99	17.05	18.35	13.40	40,232,600	27.5	685,564,000		0.15		
personal-wealth-biz	stfc	-0.06%	17.04	16.99	-0.01	23,516	17.40	16.99	17.05	18.35	13.40		27.81		3.52	0.60	0.613	
predictwallstreet	stfc	-0.29%	17.05		-0.05	16,595												
raymond-james	stfc	-0.06	17.04	17.04	-0.01	23,516	17.40	16.99	17.04	18.35	13.40		27.93				0.61	
renewable-energy-world	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
screamingmedia	stfc	-0.06%	$	open: 17.04	-0.01	100	$17.40	$16.99	$17.05	$18.35	$13.40		28.19	$687.57m	3.52%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-0.06%	last trade: 17.04		change: -0.010								p/e ratio: 27.81					
smartmoney	stfc	(-0.06%)	17.04	$17.04	-0.01	23,516	$17.40	$16.99	$17.05	$18.35	$13.40			685,600	3.52%	$0.15		
stocknod	stfc	-0.0587%	17.04 usd	17.04	-0.0100	23,516	17.40	16.99	17.05	18.35	13.40	40,209,284						
stockpickr	stfc	-0.06%	$17.04 -0.01 | -0.06%	17.04	-0.01	23.52k	17.40	16.99	17.05	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	-0.12%	17.03		-0.02													
streetinsider-com	stfc	0.06%	17.04	$17.04	-0.01	23,516	$17.40	$16.99	$17.05	$18.35	$13.40		27.93				$0.61	
thecramerreport	stfc		17.04	16.99	-0.01	23516	17.40	16.99										
thestree	stfc	-0.06%	$17.04	17.04	-0.01	23516	17.4	16.99	17.05	-18.35	13.4	4.0209284e7		6.87578756e8				
tickerspy	stfc	-0.06%	$17.04	17.04	-0.01	23,516	17.40	16.99	17.05	18.35	13.40		27.5	683.7m	3.52%	$0.15		
tmx-quotemedia	stfc	-0.06%	17.040	17.040	-0.010	23,516	17.400	16.990	17.050	18.350	13.400	40,209,284	28.00	685,166,199	3.519	0.150 usd	0.61	
updown	stfc	-0.06%	$17.04	$17.04	-$0.01	23,416	$17.40	$16.99	$17.05	$18.35	$13.40		28.12	$686m				
wallstreetsurvivor	stfc	-0.06%	17.04	17.04	-0.01	23,516	17.40	16.99		18.35	13.40		28.00	$686m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	0.06%	17.04	16.99	0.01	23,516	17.40	16.99	17.05	18.35	13.40		27.80	685.16m	3.50%	0.60	0.61	
ycharts-com	stfc	-0.53%	17.03		-0.09					18.35	13.40		27.47	683.75m	3.72%		0.62	
zacks	stfc	(-0.06%)	17.04		-0.01	vol.  23,516	17.40	16.99		18.35	13.40		68.2	685.56 m	3.52	0.60	.25	
advfn	bgs	-0.10	20.61	20.54	-0.02	275737	20.75	20.48										
barchart	bgs	-0.10%	20.61	20.51	-0.02	275,880	20.75	20.48	20.63	21.31	10.11		22.26	$987.22 m	4.02%	$0.84	+0.93	
barrons	bgs			20.54		275,594	20.75	20.48				48.28 million		$995.13 million	4.08%	$0.21		
bloomberg	bgs	-0.097%	20.610	20.540	-0.020	275,737	20.750	20.480		21.31	10.50	47.900mil	21.695	987.224mil	3.691	0.210 regular cash	0.950	
boston-com	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
bostonmerchant	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
business-insider	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
chron	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
cio-com	bgs	-0.10%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237	21.93	987m	4	0.84		
cnn-money	bgs	-0.10%today&rsquo;s change	20.61data as of 4:01pm et	20.51	-0.02	275,594	20.75	20.48	20.63				21.9	$987.2m	4.08%			
easystockalterts	bgs	-0.10%	20.61	20.54	-0.02	275737	20.75	20.48	20.63	21.31	10.50		21.93				0.94	
eresearch-fidelity-com	bgs	-0.10%	20.6100	20.5400	-0.0200	275,737	20.7500	20.4800	20.6300	21.3100	10.5000	47,900,000	22.18	$988.18m	4.07%	$0.210000		
finance-abc7-com	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
financial-content	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	-0.1%	$20.61	20.54	-0.02	275,737	20.75	20.48	20.63	21.31	10.50	48 mil	22.2	987 mil	4.1	0.84	0.93	
finviz	bgs	-0.10%	20.61			275,737			20.63	-3.28%	102.94%	47.90m	22.18	988.18m		0.84	0.93	
fool	bgs	-0.10%	$20.61	$20.54	-0.02	275,594	$20.75	$20.48	$20.63	$21.31	$10.50		22.30	$987.22m	7.60%	0.84		
foxbusiness	bgs		$20.61		-0.02	275,737			$20.63									
google-finance	bgs	(-0.10%)	20.61	20.54	-0.02	275,737.00	20.75	20.48		21.31	10.50	47.90m	22.09	987.22m	4.08	0.21	0.93	
howthemarketworks	bgs	-0.097%	20.61	20.54	-0.02	275,737	20.75	20.48	20.63									
hpcwire	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
insidestocks	bgs	-0.10%	20.61	20.51	-0.02	275594	20.75	20.48					price earnings ratio: 21.93					
investopedia	bgs	-0.10 %	$20.61	20.54	-0.02				20.63									
investorguide	bgs	-0.10%	20.61		-0.02		20.75	20.48		21.31	10.50		22.23	987.2m			0.928	
marketintellisearch	bgs	-0.1 %	$20.61	$20.54	-0.02	272.60k	$20.75	$20.48	$20.63			47.90m	22.18	0.99b	4.07 %		0.93	
marketwatch	bgs	-0.10%	$20.61	open: 20.54	-0.02	0	$20.75	$20.48	$20.63	$21.31	$10.50		38.16	$995.13m	4.08%	0.21	0.54	
minyanville	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
msn-money	bgs	-0.10%	20.61	20.54	-0.02	275,737	20.75	20.48	20.63	21.31	10.50	47.90 mil	22.16	988.18 mil	4.07%	0.84	0.93	
nasdaq-com	bgs	0.1%	$ 20.61		0.02	275,737	$ 20.75	$ 20.48	$ 20.63	$ 21.31	$ 10.50	47,900,000	22.16	$ 987,219,000	4.07 %	$0.840000	$ 0.93	
optimum	bgs	-0.10%	20.61 ( 4:15 pm edt)	20.54	-0.02	275,737	20.75	20.48	20.63	21.31	10.50	47.90m	21.9	987.2m	4.08	0.84	0.94	
paidcontent	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
pc-quote	bgs	-0.10%	20.61	20.54	-0.02	275,737	20.75	20.48	20.63	21.31	10.50	47,946,482	22.1828	988,177,000		0.21		
personal-wealth-biz	bgs	-0.10%	20.61	20.54	-0.02	275,737	20.75	20.48	20.63	21.31	10.50		22.23		2.86	0.59	0.928	
predictwallstreet	bgs	-0.10%	20.61		-0.02	275,737												
raymond-james	bgs	-0.10	20.61	20.54	-0.02	275,737	20.75	20.48	20.61	21.31	10.50		21.70				0.95	
renewable-energy-world	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
screamingmedia	bgs	-0.10%	$	open: 20.54	-0.02	0	$20.75	$20.48	$20.63	$21.31	$10.50		38.16	$995.13m	4.08%	0.21	0.54	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-0.10%	last trade: 20.61		change: -0.020								p/e ratio: 22.23					
smartmoney	bgs	(-0.10%)	20.61	$20.54	-0.02	275,737	$20.75	$20.48	$20.63	$21.31	$10.50			988,200	4.07%	$0.21		
stocknod	bgs	-0.0969%	20.61 usd	20.54	-0.0200	275,737	20.75	20.48	20.63	21.31	10.50	47,900,237						
stockpickr	bgs	-0.10%	$20.61 -0.02 | -0.10%	20.54	-0.02	275.74k	20.75	20.48	20.63	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	0.00%	20.63		0.00													
streetinsider-com	bgs	0.1%	20.61	$20.54	-0.02	275,737	$20.75	$20.48	$20.63	$21.31	$10.50		21.93				$0.94	
thecramerreport	bgs		20.61	20.54	-0.02	275737	20.75	20.48										
thestree	bgs	-0.1%	$20.61	20.54	-0.02	275737	20.75	20.48	20.63	-21.31	10.5	4.7900237e7		1.002072958e9				
tickerspy	bgs	-0.10%	$20.61	20.54	-0.02	275,737	20.75	20.48	20.63	21.31	10.50		22.2	988.1m	4.07%	$0.21		
tmx-quotemedia	bgs	-0.10%	20.610	20.540	-0.020	275,737	20.750	20.480	20.630	21.310	10.500	47,900,237	21.90	987,223,885	4.072	0.210 usd	0.94	
updown	bgs	-0.10%	$20.61	$20.54	-$0.02	275,594	$20.75	$20.48	$20.63	$21.31	$10.50		21.70	$988m				
wallstreetsurvivor	bgs	-0.10%	20.61	20.54	-0.02	275,594	20.75	20.48		21.31	10.50		21.90	$988m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	0.10%	20.61	20.54	0.02	275,737	20.75	20.48	20.63	21.31	10.50		22.21	987.22m	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	(-0.10%)	20.61		-0.02	vol.  275,337	20.75	20.48		21.31	10.50		21.95	988.18 m	4.07	0.84	.94	
advfn	ctsh	-1.63	73.54	73.38	-1.22	3072845	74.08	72.69										
barchart	ctsh	-1.63%	73.54	73.38	-1.22	2,674,343	74.08	72.69	74.76	83.48	52.44		29.95	$22.37 b			+2.55	
barrons	ctsh	1.63%	73.54	73.38	-1.22	3.073m	74.08	72.69				309.14 million		$23.24 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	-1.632%	73.540	73.380	-1.220	3,072,845	74.080	72.690		83.48	52.44	304.250mil	28.839	22,374.530mil			2.550	
boston-com	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
bostonmerchant	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
business-insider	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
chron	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
cio-com	ctsh	-1.63%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849	28.84	22b				
cnn-money	ctsh	-1.63%today&rsquo;s change	73.54data as of 4:00pm et	73.38	-1.22	3,072,845	74.08	72.69	74.76				28.8	$22.4b				
easystockalterts	ctsh	-1.66%	73.54	73.38	-1.22	3005115	74.08	72.69	74.76	83.48	52.44		28.84				2.55	
eresearch-fidelity-com	ctsh	-1.63%	73.5400	73.3800	-1.2200	3,072,845	74.0800	72.6900	74.7600	83.4800	52.4400	304,250,000	29.32	$22.75b				
finance-abc7-com	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
finance-abc7chicago-com	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
financial-content	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
finapps-forbes-com	ctsh	-1.6%	$73.54	73.38	-1.22	3,072,845	74.08	72.69	74.76	83.48	52.44	304 mil	28.8	22 bil	0.0	0.00	2.55	
finviz	ctsh	-1.63%	73.54			3,072,145			74.76	-11.91%	40.24%	304.25m	29.32	22.75b			2.55	
fool	ctsh	-1.63%	$73.54	$73.38	-1.22	3,072,845	$74.08	$72.69	$74.76	$83.48	$52.44		30.00	$22.37b				
foxbusiness	ctsh		$73.54		-1.22	3,078,850			$74.76									
google-finance	ctsh	(-1.63%)	73.54	73.38	-1.22	3.07m	74.08	72.69		83.48	52.44	304.25m	28.89	22.37b			2.55	
howthemarketworks	ctsh	-1.632%	73.54	73.38	-1.22	3,070,834	74.08	72.69	74.76									
hpcwire	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
insidestocks	ctsh	-1.63%	73.54	73.38	-1.22	2619400	74.08	72.69					price earnings ratio: 28.39					
investopedia	ctsh	-1.63 %	$73.54	73.38	-1.22				74.76									
investorguide	ctsh	-1.63%	73.54	73.50	-1.22		74.02	73.00		83.48	48.53		29.33	22.374b			2.549	
marketintellisearch	ctsh	-1.63 %	$73.54	$73.50	-1.22	3040.50k	$74.08	$72.69	$74.76			304.25m	29.32	22.75b	0.0 %		2.55	
marketwatch	ctsh	-1.63%	$73.53	open: 73.38	-1.22	26,405	$74.08	$72.69	$74.76	$83.48	$52.48		29.01	$23.24b			2.53	
minyanville	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
msn-money	ctsh	-1.63%	73.54	73.38	-1.22	3.07 mil	74.08	72.69	74.76	83.48	52.44	304.25 mil	28.84	22.75 bil			2.55	
nasdaq-com	ctsh	1.63%	$ 73.54	$ 73.50	1.22	3,072,845	$ 74.08	$ 72.69	$ 74.76	$ 83.48	$ 52.44	304,250,000	28.84	$ 22,374,545,000			$ 2.55	
optimum	ctsh	-1.63%	73.54 ( 4:00 pm edt)	73.38	-1.22	3,005,115	74.08	72.69	74.76	83.48	52.44	304.25m	28.8	22.4b			2.55	
paidcontent	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
pc-quote	ctsh	-1.63%	73.54	73.38	-1.22	3,098,850	74.08	72.69	74.76	83.48	52.44	309,297,389	29.31765	22,745,730,000				
personal-wealth-biz	ctsh	-1.63%	73.54	73.50	-1.22	3,078,150	74.08	72.69	74.76	83.48	48.53		29.33			0.00	2.549	
predictwallstreet	ctsh	-1.50%	73.64		-1.12	2,508,791												
raymond-james	ctsh	-1.63	73.54	73.38	-1.22	3,072,845	74.08	72.69	73.54	83.48	52.44		28.07				2.62	
renewable-energy-world	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
screamingmedia	ctsh	-1.63%	$	open: 73.38	-1.22	26,405	$74.08	$72.69	$74.76	$83.48	$52.48		29.01	$23.24b			2.53	
scroli	ctsh	-1.63%	ctsh 73.54	73.38	-1.22	2,747,526	74.08	72.69	74.76	83.48	52.44		28.89				2.55	
simple-stock-quotes	ctsh	-1.63%	last trade: 73.54		change: -1.220								p/e ratio: 29.33					
smartmoney	ctsh	(-1.63%)	73.54	$73.38	-1.22	3,072,845	$74.08	$72.69	$74.76	$83.48	$52.44			22,745,700	0.00%	$0.00		
stocknod	ctsh	-1.632%	73.54 usd	73.38	-1.220	3,070,834	74.08	72.69	74.76	83.48	52.44	304,249,849						
stockpickr	ctsh	-1.63%	$73.54 -1.22 | -1.63%	73.35	-1.22	3.07m	74.08	72.69	74.76	83.48	52.44							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	-1.63%	73.54		-1.22													
streetinsider-com	ctsh	1.63%	73.54	$73.38	-1.22	3,005,115	$74.08	$72.69	$74.76	$83.48	$52.44		28.84				$2.55	
thecramerreport	ctsh		73.54	73.50	-1.22	3072145	74.08	72.69										
thestree	ctsh	-1.63%	$73.54	73.35	-1.22	3072845	74.08	72.69	74.76	-83.48	52.44	3.04249849e8		2.3238603467e10				
tickerspy	ctsh	-1.63%	$73.54	73.38	-1.22	3,072,845	74.08	72.69	74.76	83.48	52.44		29.3	22.7b	0.00%	$0.00		
tmx-quotemedia	ctsh	-1.63%	73.540	73.380	-1.220	3,078,850	74.080	72.690	74.760	83.480	52.440	304,249,849	29.30	22,374,533,895			2.55	
updown	ctsh	-1.63%	$73.54	$73.38	-$1.22	3,072,845	$74.08	$72.69	$74.76	$83.48	$52.44		28.60	$22.74b				
wallstreetsurvivor	ctsh	-1.63%	73.54	73.38	-1.22	3,070,834	74.08	72.69		83.48	54.69		29.30	$23b			2.37	
yahoo-finance	ctsh	1.63%	73.54	73.50	1.22	3,072,145	74.08	72.69	74.76	83.48	52.44		28.85	22.37b			2.55	
ycharts-com	ctsh	-1.63%	73.54		-1.22					83.48	52.44		28.84	22.37b	0.00%		2.55	
zacks	ctsh	(-1.63%)	73.54		-1.22	vol.  3,072,845	74.08	72.69		83.48	52.44		29.32	22.75 b	0.00	0.00	2.55	
advfn	hls	0.12	25.59	25.47	0.03	611441	26.0255	25.45										
barchart	hls	+0.12%	25.59	25.47	+0.03	611,441	26.03	25.45	25.56	28.50	16.20		16.83	$2.39 b			+8.60	
barrons	hls	0.12%	25.59	25.47	+0.03	611,279	26.026	25.45				108.50 million		$2.51 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	0.117%	25.590	25.470	0.030	611,441	26.026	25.450		28.50	16.20	95.127mil	13.612	2,434.304mil			1.880	
boston-com	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
bostonmerchant	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
business-insider	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
chron	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
cio-com	hls	+0.12%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171	3.014	2b				
cnn-money	hls	+0.12%today&rsquo;s change	25.59data as of 4:00pm et	25.47	+0.03	611,341	26.03	25.45	25.56				3.0	$2.4b				
easystockalterts	hls	0.12%	25.59	25.47	+0.03	611441	26.03	25.45	25.56	28.50	16.20		3.01				8.49	
eresearch-fidelity-com	hls	0.12%	25.5900	25.4700	0.0300	611,441	26.0255	25.4500	25.5600	28.5000	16.2000	95,127,000	3.02	$2.43b				
finance-abc7-com	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
financial-content	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
finapps-forbes-com	hls	0.1%	$25.59	25.47	0.03	611,441	26.03	25.45	25.56	28.50	16.20	95 mil	3.0	2 bil	0.0	0.00	8.60	
finviz	hls	0.12%	25.59			611,441			25.56	-10.21%	57.96%	95.13m	3.02	2.43b			8.48	
fool	hls	+0.12%	$25.59	$25.47	0.03	611,441	$26.03	$25.45	$25.56	$28.50	$16.20		3.10	$2.43b				
foxbusiness	hls		$25.59		+0.03	611,441			$25.56									
google-finance	hls	(0.12%)	25.59	25.47	+0.03	611,441.00	26.03	25.45		28.50	16.20	95.13m	3.02	2.43b			8.48	
howthemarketworks	hls	0.117%	25.59	25.47	0.03	611,441	26.0255	25.45	25.56									
hpcwire	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
insidestocks	hls	+0.12%	25.59	25.47	+0.03	611955	26.03	25.45					price earnings ratio: 13.76					
investopedia	hls	+0.12 %	$25.59	25.47	+0.03				25.56									
investorguide	hls	+0.12%	25.59	26.00	+0.03		25.98			28.36	16.20		3.04	2.434b			8.401	
marketintellisearch	hls	0.12 %	$25.59	$25.47	0.03	542.80k	$26.03	$25.45	$25.56			95.13m	3.01	2.43b	0.0 %		8.48	
marketwatch	hls	+0.12%	$25.71	open: 25.47	+0.03	20,300	$26.03	$25.45	$25.56	$28.50	$16.20		3.06	$2.51b			8.37	
minyanville	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
msn-money	hls	+0.12%	25.59	25.47	+0.03	611,441	26.03	25.45	25.56	28.50	16.20	95.13 mil	3.01	2.43 bil			8.63	
nasdaq-com	hls	0.12%	$ 25.59		0.03	611,441	$ 26.0255	$ 25.45	$ 25.56	$ 28.50	$ 16.20	95,127,000	2.98	$ 2,434,299,930			$ 8.60	
optimum	hls	+0.12%	25.59 ( 4:15 pm edt)	25.47	+0.03	611,441	26.03	25.45	25.56	28.50	16.20	95.13m	3.0	2.4b			8.49	
paidcontent	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
pc-quote	hls	0.12%	25.59	25.47	0.03	611,441	26.0255	25.45	25.56	28.50	16.20	95,069,418	3.0106	2,432,826,000				
personal-wealth-biz	hls	+0.12%	25.59	25.47		611,441	26.0255	25.45	25.56	28.36	16.20		3.04			0.00	8.401	
predictwallstreet	hls	+0.12%	25.59		+0.03	611,441												
raymond-james	hls	0.12	25.59	25.47	0.03	611,441	26.03	25.45	25.59	28.50	16.20		2.65				9.65	
renewable-energy-world	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
screamingmedia	hls	+0.12%	$	open: 25.47	+0.03	20,300	$26.03	$25.45	$25.56	$28.50	$16.20		3.06	$2.51b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	+0.12%	last trade: 25.59		change: 0.030								p/e ratio: 3.04					
smartmoney	hls	(0.12%)	25.59	$25.47	0.03	611,441	$26.03	$25.45	$25.56	$28.50	$16.20			2,431,400	0.00%	$16.25		
stocknod	hls	+0.1174%	25.59 usd	25.47	+0.0300	611,441	26.03	25.45	25.56	28.36	16.20	95,127,171						
stockpickr	hls	0.12%	$25.59 0.03 | 0.12%	25.53	0.03	611.44k	26.03	25.45	25.56	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	0.12%	25.59		+0.03													
streetinsider-com	hls	0.12%	25.59	$25.47	+0.03	611,441	$26.03	$25.45	$25.56	$28.50	$16.20		3.01				$8.49	
thecramerreport	hls		25.59	25.47	+0.03	611441	26.0255	25.45										
thestree	hls	0.12%	$25.59	25.53	0.03	611441	26.03	25.45	25.56	-28.5	16.2	9.5127171e7		2.513259858e9				
tickerspy	hls	0.12%	$25.59	25.47	+0.03	611,441	26.03	25.45	25.56	28.50	16.20		3.0	2.4b	0.00%	$0.00		
tmx-quotemedia	hls	0.12%	25.590	25.470	0.030	611,441	26.026	25.450	25.560	28.500	16.200	95,127,171	3.00	2,434,304,306			8.64	
updown	hls	0.12%	$25.59	$25.47	$0.03	590,979	$26.03	$25.45	$25.56	$28.50	$16.20		2.60	$2.43b				
wallstreetsurvivor	hls	0.12%	25.59	25.47	0.03	611,279	26.03	25.45		28.50	16.20		3.00	$2b			8.28	
yahoo-finance	hls	0.12%	25.59	25.47	0.03	611,441	26.03	25.45	25.56	28.50	16.20		3.05	2.43b			8.40	
ycharts-com	hls	+0.12%	25.59		+0.03					28.50	16.20		2.96	2.39b	0.00%		8.64	
zacks	hls	(0.12%)	25.59		0.03	vol.  611,341	26.03	25.45		28.50	16.20		16.28	2.43 b	0.00	0.00	1.57	
advfn	intu	-1.24	50.26	50.66	-0.63	2085916	50.96	50.22										
barchart	intu	-1.24%	50.26	50.66	-0.63	1,726,633	50.96	50.22	50.89	56.46	36.33		23.60	$15.21 b			+2.06	
barrons	intu	1.24%	50.26	50.66	-0.63	2.075m	50.96	50.22				325.00 million		$15.71 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-1.238%	50.260	50.660	-0.630	2,085,916	50.960	50.220		56.46	36.09	304.000mil	24.398	15,279.060mil			2.060	
boston-com	intu	-1.238%	50.26 usd	50.66	-0.6300	2,084,016	50.96	50.22	50.89	56.46	36.09	304,000,417						
bostonmerchant	intu	-1.238%	50.26 usd	50.66	-0.6300	2,084,016	50.96	50.22	50.89	56.46	36.09	304,000,417						
business-insider	intu	-1.238%	50.26 usd	50.66	-0.6300	2,084,016	50.96	50.22	50.89	56.46	36.09	304,000,417						
chron	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
cio-com	intu	-1.24%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417	24.28	15b				
cnn-money	intu	-1.24%today&rsquo;s change	50.26data as of 4:00pm et	50.66	-0.63	2,074,830	50.96	50.22	50.89				24.3	$15.3b				
easystockalterts	intu	-1.24%	50.26	50.66	-0.63	2073322	50.96	50.22	50.89	56.46	36.09		24.28				2.07	
eresearch-fidelity-com	intu	-1.24%	50.2600	50.6600	-0.6300	2,075,446	50.9600	50.2200	50.8900	56.4600	36.0900	304,000,000	24.70	$15.47b				
finance-abc7-com	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
finance-abc7chicago-com	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
financial-content	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
finapps-forbes-com	intu	-1.2%	$50.26	50.66	-0.63	2,075,446	50.96	50.22	50.89	56.46	36.09	304 mil	24.4	15 bil	0.0	0.00	2.06	
finviz	intu	-1.24%	50.26			2,075,122			50.89	-10.98%	39.26%	304.00m	24.82	15.47b			2.05	
fool	intu	-1.14%	$50.31	$50.66	-0.58	1,910,311	$50.96	$50.23	$50.89	$56.46	$36.09		25.00	$15.29b				
foxbusiness	intu		$50.26		-0.63	2,114,460			$50.89									
google-finance	intu	(-1.24%)	50.26	50.66	-0.63	2.08m	50.96	50.22		56.46	36.09	304.00m	24.48	15.28b			2.05	
howthemarketworks	intu	-1.238%	50.26	50.66	-0.63	2,073,546	50.96	50.22	50.89									
hpcwire	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,916	50.96	50.22	50.89	56.46	36.09	304,000,417						
insidestocks	intu	-1.24%	50.26	50.66	-0.63	1618551	50.96	50.22					price earnings ratio: 20.27					
investopedia	intu	-1.24 %	$50.26	50.66	-0.63				50.89									
investorguide	intu	-1.24%	50.26		-0.63		50.889	50.23		56.46	36.09		25.34	15.279b			2.008	
marketintellisearch	intu	-1.24 %	$50.26	$50.81	-0.63	2056.40k	$50.96	$50.22	$50.89			304.00m	24.82	15.47b	0.0 %		2.05	
marketwatch	intu	-1.24%	$50.25	open: 50.66	-0.63	38,045	$50.96	$50.22	$50.89	$56.46	$36.33		24.47	$15.71b			2.05	
minyanville	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
msn-money	intu	-1.24%	50.26	50.66	-0.63	2.08 mil	50.96	50.22	50.89	56.46	36.09	304.00 mil	24.28	15.47 bil			2.05	
nasdaq-com	intu	1.24%	$ 50.26	$ 50.81	0.63	2,075,446	$ 50.96	$ 50.22	$ 50.89	$ 56.46	$ 36.09	302,581,000	24.4	$ 15,207,721,060			$ 2.06	
optimum	intu	-1.28%	50.24 ( 3:59 pm edt)	50.66	-0.65	2,011,473	50.96	50.22	50.89	56.46	36.09	304.00m	24.3	15.3b			2.07	
paidcontent	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
pc-quote	intu	-1.24%	50.26	50.66	-0.63	2,114,605	50.96	50.22	50.89	56.46	36.09	307,810,585	24.58454	15,470,560,000				
personal-wealth-biz	intu	-1.24%	50.26	50.79	-0.63	2,114,360	50.89	50.22	50.89	56.46	36.09		25.34			0.00	2.008	
predictwallstreet	intu	-1.24%	50.26		-0.63	2,075,446												
raymond-james	intu	-1.24	50.26	50.66	-0.63	2,075,446	50.96	50.22	50.26	56.46	36.09		24.16				2.08	
renewable-energy-world	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
screamingmedia	intu	-1.24%	$	open: 50.66	-0.63	37,675	$50.96	$50.22	$50.89	$56.46	$36.33		24.47	$15.71b			2.05	
scroli	intu	-1.24%	intu 50.26	50.66	-0.63	1,874,420	50.96	50.22	50.89	56.46	36.09		24.48				2.05	
simple-stock-quotes	intu	-1.24%	last trade: 50.26		change: -0.630								p/e ratio: 25.34					
smartmoney	intu	(-1.24%)	50.26	$50.66	-0.63	2,075,446	$50.96	$50.22	$50.89	$56.46	$36.09			15,470,600	0.00%	$0.00		
stocknod	intu	-1.238%	50.26 usd	50.66	-0.6300	2,073,546	50.96	50.22	50.89	56.46	36.09	304,000,417						
stockpickr	intu	-1.24%	$50.26 -0.63 | -1.24%	50.81	-0.63	2.08m	50.96	50.22	50.89	56.46	36.09							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	-1.26%	50.25		-0.64													
streetinsider-com	intu	1.24%	50.26	$50.66	-0.63	2,073,322	$50.96	$50.22	$50.89	$56.46	$36.09		24.28				$2.07	
thecramerreport	intu		50.26	50.79	-0.63	2075346	50.89	50.22										
thestree	intu	-1.24%	$50.26	50.81	-0.63	2075446	50.96	50.22	50.89	-56.46	36.09	3.04000417e8		1.5713781555e10				
tickerspy	intu	-1.24%	$50.26	50.66	-0.63	2,075,446	50.96	50.22	50.89	56.46	36.09		24.6	15.4b	0.00%	$0.00		
tmx-quotemedia	intu	-1.24%	50.260	50.660	-0.630	2,114,460	50.960	50.220	50.890	56.460	36.090	304,000,417	24.60	15,279,060,958			2.07	
updown	intu	-1.24%	$50.26	$50.81	-$0.63	2,074,830	$50.96	$50.22	$50.89	$56.46	$36.09		24.59	$15.47b				
wallstreetsurvivor	intu	-1.24%	50.26	50.66	-0.63	2,073,322	50.96	50.22		56.46	38.05		24.60	$15b			1.77	
yahoo-finance	intu	1.24%	50.26	50.79	0.63	2,075,346	50.96	50.22	50.89	56.46	36.09		25.03	15.28b			2.01	
ycharts-com	intu	-2.80%	50.25		-1.45					56.46	36.09		24.39	15.20b	0.00%		2.06	
zacks	intu	(-1.24%)	50.26		-0.63	vol.  2,075,446	50.96	50.22		56.46	35.80		23.24	15.47 b	0.00	0.00	2.19	
advfn	tasr	-1.13	4.38	4.42	-0.05	174271	4.4892	4.35										
barchart	tasr	-1.13%	4.38	4.42	-0.05	182,085	4.49	4.35	4.43	5.10	3.52		0.00	$274.32 m			-0.06	
barrons	tasr	1.13%	4.38	4.42	-0.05	171,271	4.489	4.35				62.52 million		$272.81 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-1.129%	4.380	4.420	-0.050	174,271	4.489	4.350		5.10	3.52	60.624mil		265.535mil			-0.050	
boston-com	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
bostonmerchant	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
business-insider	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
chron	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
cio-com	tasr	-1.13%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346		266m				
cnn-money	tasr	-1.13%today&rsquo;s change	4.38data as of 4:00pm et	4.42	-0.05	172,771	4.49	4.35	4.43				nm	$265.5m				
easystockalterts	tasr	-1.13%	4.38	4.42	-0.05	173871	4.49	4.35	4.43	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-1.13%	4.3800	4.4200	-0.0500	174,271	4.4892	4.3500	4.4300	5.1000	3.5200	60,624,000	nm	$268.56m				
finance-abc7-com	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
financial-content	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-1.1%	$4.38	4.42	-0.05	174,271	4.49	4.35	4.43	5.10	3.52	61 mil		266 mil	0.0	0.00	-0.06	
finviz	tasr	-1.13%	4.38			174,271			4.43	-14.12%	24.43%	60.62m		268.55m			-0.06	
fool	tasr	-1.13%	$4.38	$4.42	-0.05	172,771	$4.49	$4.35	$4.43	$5.10	$3.52		0.00	$265.53m				
foxbusiness	tasr		$4.38		-0.05	174,271			$4.43									
google-finance	tasr	(-1.13%)	4.38	4.42	-0.05	174,271.00	4.49	4.35		5.10	3.52	60.62m		265.53m			-0.06	
howthemarketworks	tasr	-1.129%	4.38	4.42	-0.05	173,871	4.4892	4.35	4.43									
hpcwire	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
insidestocks	tasr	-1.13%	4.38	4.42	-0.05	174271	4.49	4.35										
investopedia	tasr	-1.13 %	$4.38	4.42	-0.05				4.43									
investorguide	tasr	-1.35%	4.37		-0.06			4.35		5.10	3.52			264.9m			-0.06	
marketintellisearch	tasr	-1.13 %	$4.38	$4.44	-0.05	170.40k	$4.42	$4.35	$4.43						%			
marketwatch	tasr	-1.13%	$4.40	open: 4.42	-0.05	3,000	$4.49	$4.35	$4.43	$5.10	$3.52			$272.81m				
minyanville	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
msn-money	tasr	-1.13%	4.38	4.42	-0.05	174,271	4.49	4.35	4.43	5.10	3.52	60.62 mil	-73.00	268.57 mil			-0.06	
nasdaq-com	tasr	1.13%	$ 4.38	$ 4.42	0.05	174,271	$ 4.4892	$ 4.35	$ 4.43	$ 5.10	$ 3.52	60,624,000		$ 265,533,120			$ -0.06	
optimum	tasr	-1.13%	4.38 ( 4:00 pm edt)	4.42	-0.05	172,371	4.49	4.35	4.43	5.10	3.52	60.62m		265.5m			-0.06	
paidcontent	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
pc-quote	tasr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tasr	-1.13%	4.38	4.44	-0.05	174,271	4.4892	4.35	4.43	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-1.13%	4.38		-0.05	174,271												
raymond-james	tasr	-1.13	4.38	4.42	-0.05	174,271	4.49	4.35	4.38	5.10	3.52						-0.06	
renewable-energy-world	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
screamingmedia	tasr	-1.13%	$	open: 4.42	-0.05	3,000	$4.49	$4.35	$4.43	$5.10	$3.52			$272.81m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-1.13%	last trade: 4.38		change: -0.050													
smartmoney	tasr	(-1.13%)	4.38	$4.42	-0.05	174,271	$4.49	$4.35	$4.43	$5.10	$3.52			268,600	0.00%	$0.00		
stocknod	tasr	-1.129%	4.380 usd	4.420	-0.0500	173,871	4.489	4.350	4.430	5.100	3.520	60,624,346						
stockpickr	tasr	-1.13%	$4.38 -0.05 | -1.13%	4.42	-0.05	174.27k	4.49	4.35	4.43	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	-1.35%	4.37		-0.06													
streetinsider-com	tasr	1.13%	4.38	$4.42	-0.05	173,871	$4.49	$4.35	$4.43	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.38	4.44	-0.05	174271	4.42	4.35										
thestree	tasr	-1.13%	$4.38	4.42	-0.05	174271	4.49	4.35	4.43	-5.1	3.52	6.0624346e7		2.72809557e8				
tickerspy	tasr	-1.13%	$4.38	4.42	-0.05	174,271	4.49	4.35	4.43	5.10	3.52		-73.8	271.8m	0.00%	$0.00		
tmx-quotemedia	tasr	-1.13%	4.380	4.420	-0.050	174,271	4.489	4.350	4.430	5.100	3.520	60,624,346		265,534,635			-0.06	
updown	tasr	-1.13%	$4.38	$4.42	-$0.05	171,271	$4.49	$4.35	$4.43	$5.10	$3.52			$269m				
wallstreetsurvivor	tasr	-1.13%	4.38	4.42	-0.05	173,871	4.49	4.35		5.10	3.52			$269m			-0.07	
yahoo-finance	tasr	1.13%	4.38	4.44	0.05	174,271	4.49	4.35	4.43	5.10	3.52			265.53m			-0.06	
ycharts-com	tasr	-1.35%	4.37		-0.06					5.10	3.52			273.69m	0.00%		-0.06	
zacks	tasr	(-1.13%)	4.38		-0.05	vol.  174,271	4.49	4.35		5.10	3.52			268.56 m	0.00	0.00	-.06	
advfn	jll	-0.01	92.5	91.91	-0.01	149599	93.73	91.84										
barchart	jll	-0.01%	92.50	91.91	-0.01	149,599	93.73	91.84	92.51	107.68	63.25		26.60	$3.96 b	0.31%	$0.30	+3.50	
barrons	jll	0.01%	92.50	91.91	-0.01	149,124	93.73	91.84				44.08 million		$4.18 billion	0.32%	$0.15		
bloomberg	jll	-0.011%	92.500	91.910	-0.010	149,599	93.730	91.840		107.84	63.42	42.927mil	25.204	3,970.777mil	0.270	0.150 regular cash	3.670	
boston-com	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
bostonmerchant	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
business-insider	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
chron	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
cio-com	jll	-0.01%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323	26.43	4b	0.3	0.3		
cnn-money	jll	-0.01%today&rsquo;s change	92.50data as of 4:01pm et	91.91	-0.01	149,420	93.73	91.84	92.51				26.4	$4.0b	0.32%			
easystockalterts	jll	-0.01%	92.50	91.91	-0.01	149599	93.73	91.84	92.51	107.84	63.42		26.43				3.50	
eresearch-fidelity-com	jll	-0.01%	92.5000	91.9100	-0.0100	149,599	93.7300	91.8400	92.5100	107.8400	63.4200	42,927,000	26.43	$3.97b	0.32%	$0.150000		
finance-abc7-com	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
finance-abc7chicago-com	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
financial-content	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
finapps-forbes-com	jll	-0.0%	$92.50	91.91	-0.01	149,599	93.73	91.84	92.51	107.84	63.42	43 mil	26.4	4 bil	0.3	0.30	3.50	
finviz	jll	-0.01%	92.50			149,599			92.51	-14.09%	46.25%	42.93m	26.43	3.97b		0.30	3.50	
fool	jll	-0.01%	$92.50	$91.91	-0.01	149,420	$93.73	$91.84	$92.51	$107.84	$63.42		27.80	$3.97b	0.30%	0.30		
foxbusiness	jll		$92.50		-0.01	149,599			$92.51									
google-finance	jll	(-0.01%)	92.50	91.91	-0.01	149,599.00	93.73	91.84		107.84	63.42	42.93m	26.42	3.97b	0.32	0.15	3.50	
howthemarketworks	jll	-0.011%	92.5	91.91	-0.01	149,599	93.73	91.84	92.51									
hpcwire	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
insidestocks	jll	-0.01%	92.50	91.91	-0.01	149124	93.73	91.84					price earnings ratio: 25.62					
investopedia	jll	-0.01 %	$92.50	91.91	-0.01				92.51									
investorguide	jll	-0.09%	92.43	95.33	-0.08					107.84	61.83		26.49	3.968b			3.492	
marketintellisearch	jll	-0.01 %	$92.50	$91.91	-0.01	154.00k	$93.73	$91.84	$92.51			42.93m	26.43	3.97b	0.32 %		3.50	
marketwatch	jll	-0.01%	$93.01	open: 91.91	-0.01	2,746	$93.73	$91.84	$92.51	$107.84	$63.42		26.47	$4.18b	0.32%	0.15	3.49	
minyanville	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
msn-money	jll	-0.01%	92.50	91.91	-0.01	149,599	93.73	91.84	92.51	107.84	63.42	42.93 mil	26.43	3.97 bil	0.32%	0.30	3.50	
nasdaq-com	jll	0.01%	$ 92.50		0.01	149,599	$ 93.73	$ 91.84	$ 92.51	$ 107.84	$ 63.42	42,927,000	26.43	$ 3,970,747,500	0.32 %	$0.300000	$ 3.50	
optimum	jll	-0.01%	92.50 ( 4:15 pm edt)	91.91	-0.01	149,599	93.73	91.84	92.51	107.84	63.42	42.93m	26.4	4.0b	0.32	0.30	3.50	
paidcontent	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
pc-quote	jll	-0.01%	92.5	91.91	-0.01	149,599	93.73	91.84	92.51	107.84	63.42	42,931,641	26.43143	3,971,177,000		0.15		
personal-wealth-biz	jll	-0.01%	92.50	91.91	-0.01	149,599	93.73	91.84	92.51	107.84	61.83		26.49		0.27	0.25	3.492	
predictwallstreet	jll	-0.01%	92.50		-0.01	149,599												
raymond-james	jll	-0.01	92.50	91.91	-0.01	149,599	93.73	91.84	92.50	107.84	63.42		25.41				3.64	
renewable-energy-world	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
screamingmedia	jll	-0.01%	$	open: 91.91	-0.01	2,746	$93.73	$91.84	$92.51	$107.84	$63.42		26.47	$4.18b	0.32%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	-0.01%	last trade: 92.50		change: -0.010								p/e ratio: 26.49					
smartmoney	jll	(-0.01%)	92.50	$91.91	-0.01	149,599	$93.73	$91.84	$92.51	$107.84	$63.42			3,971,200	0.32%	$0.15		
stocknod	jll	-0.0108%	92.50 usd	91.91	-0.0100	149,599	93.73	91.84	92.51	107.84	63.42	42,927,323						
stockpickr	jll	-0.01%	$92.50 -0.01 | -0.01%	91.91	-0.01	149.60k	93.73	91.84	92.51	107.84	63.42							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	-0.02%	92.49		-0.02													
streetinsider-com	jll	0.01%	92.50	$91.91	-0.01	149,599	$93.73	$91.84	$92.51	$107.84	$63.42		26.43				$3.50	
thecramerreport	jll		92.50	91.91	-0.01	149599	93.73	91.84										
thestree	jll	-0.01%	$92.5	91.91	-0.01	149599	93.73	91.84	92.51	-107.84	63.42	4.2927323e7		4.179404167e9				
tickerspy	jll	-0.01%	$92.50	91.91	-0.01	149,599	93.73	91.84	92.51	107.84	63.42		26.4	3.9b	0.32%	$0.15		
tmx-quotemedia	jll	-0.01%	92.500	91.910	-0.010	149,599	93.730	91.840	92.510	107.840	63.420	42,927,323	26.40	3,970,777,378	0.324	0.150 usd	3.50	
updown	jll	-0.01%	$92.50	$91.91	-$0.01	146,557	$93.73	$91.84	$92.51	$107.84	$63.42		25.42	$3.97b				
wallstreetsurvivor	jll	-0.01%	92.50	91.91	-0.01	149,599	93.73	91.84		107.84	73.52		26.40	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	0.01%	92.50	91.91	0.01	149,599	93.73	91.84	92.51	107.84	63.42		26.49	3.97b	0.30%	0.30	3.49	
ycharts-com	jll	-0.02%	92.49		-0.02					107.84	63.42		26.43	3.96b	0.30%		3.50	
zacks	jll	(-0.01%)	92.50		-0.01	vol.  149,599	93.73	91.84		107.84	63.42		25.28	3.97 b	0.32	0.30	3.66	
advfn	hma	-0.76	10.44	10.48	-0.08	2824572	10.66	10.42										
barchart	hma	-0.76%	10.44	10.48	-0.08	2,824,827	10.66	10.42	10.52	11.74	6.13		16.12	$2.63 b			+0.63	
barrons	hma	0.76%	10.44	10.48	-0.08	2.822m	10.66	10.42				251.11 million		$2.77 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-0.760%	10.440	10.480	-0.080	2,824,572	10.660	10.420		11.74	6.13	253.172mil	14.301	2,643.119mil		10.000 special cash	0.730	
boston-com	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
bostonmerchant	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
business-insider	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
chron	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
cio-com	hma	-0.76%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320	15.35	3b				
cnn-money	hma	-0.76%	10.44	10.48	-0.08	2,780,819	10.66	10.42	10.52				15.4	$2.6b				
easystockalterts	hma	-0.76%	10.44	10.48	-0.08	2824317	10.66	10.42	10.52	11.74	6.13		15.35				0.68	
eresearch-fidelity-com	hma	-0.76%	10.4400	10.4800	-0.0800	2,824,572	10.6600	10.4200	10.5200	11.7400	6.1300	253,172,000	15.47	$2.66b				
finance-abc7-com	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
financial-content	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
finapps-forbes-com	hma	-0.8%	$10.44	10.48	-0.08	2,824,572	10.66	10.42	10.52	11.74	6.13	253 mil	16.6	3 bil	0.0	0.00	0.63	
finviz	hma	-0.76%	10.44			2,824,572			10.52	-11.07%	70.31%	253.17m	15.25	2.66b			0.69	
fool	hma	-0.76%	$10.44	$10.48	-0.08	2,824,317	$10.66	$10.42	$10.52	$11.74	$6.13		17.30	$2.64b				
foxbusiness	hma		$10.44		-0.08	2,824,572			$10.52									
google-finance	hma	(-0.76%)	10.44	10.48	-0.08	2.82m	10.66	10.42		11.74	6.13	253.17m	15.22	2.64b			0.69	
howthemarketworks	hma	-0.76%	10.44	10.48	-0.08	2,822,099	10.66	10.42	10.52									
hpcwire	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
insidestocks	hma	-0.76%	10.44	10.48	-0.08	2824317	10.66	10.42					price earnings ratio: 15.35					
investopedia	hma	-0.76 %	$10.44	10.48	-0.08				10.52									
investorguide	hma	-0.76%	10.44	10.82	-0.08		10.66	10.42		11.74	6.13		16.83	2.643b			0.625	
marketintellisearch	hma	-0.76 %	$10.44	$10.48	-0.08	2764.80k	$10.66	$10.42	$10.52			253.17m	15.25	2.66b	0.0 %		0.69	
marketwatch	hma	-0.76%	$10.44	open: 10.48	-0.08	40,935	$10.66	$10.42	$10.52	$11.74	$6.13		39.77	$2.77b			0.26	
minyanville	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
msn-money	hma	-0.76%	10.44	10.48	-0.08	2.82 mil	10.66	10.42	10.52	11.74	6.13	253.17 mil	15.35	2.66 bil			0.63	
nasdaq-com	hma	0.76%	$ 10.44		0.08	2,824,317	$ 10.66	$ 10.42	$ 10.52	$ 11.74	$ 6.13	253,172,000	16.57	$ 2,643,115,680	2.28 %	$0.240000	$ 0.63	
optimum	hma	-0.76%	10.44 ( 4:15 pm edt)	10.48	-0.08	2,824,317	10.66	10.42	10.52	11.74	6.13	253.17m	15.4	2.6b			0.68	
paidcontent	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
pc-quote	hma	-0.76%	10.44	10.48	-0.08	2,824,572	10.66	10.42	10.52	11.74	6.13	255,112,011	15.47059	2,663,369,000		10.0		
personal-wealth-biz	hma	-0.76%	10.44	10.48	-0.08	2,824,572	10.66	10.42	10.52	11.74	6.13		16.83			0.00	0.625	
predictwallstreet	hma	-4.01%	10.52		-0.44	2,424,004												
raymond-james	hma	-0.76	10.44	10.48	-0.08	2,824,572	10.66	10.42	10.44	11.74	6.13		15.13				0.69	
renewable-energy-world	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
screamingmedia	hma	-0.76%	$	open: 10.48	-0.08	41,190	$10.66	$10.42	$10.52	$11.74	$6.13		39.77	$2.77b			0.26	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-0.76%	last trade: 10.44		change: -0.080								p/e ratio: 16.83					
smartmoney	hma	(-0.76%)	10.44	$10.48	-0.08	2,824,572	$10.66	$10.42	$10.52	$11.74	$6.13			2,663,400	0.00%	$10.00		
stocknod	hma	-0.7605%	10.44 usd	10.48	-0.0800	2,824,572	10.66	10.42	10.52	11.74	6.130	253,172,320						
stockpickr	hma	-0.76%	$10.44 -0.08 | -0.76%	10.51	-0.08	2.82m	10.66	10.42	10.52	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	-0.76%	10.44		-0.08													
streetinsider-com	hma	0.76%	10.44	$10.48	-0.08	2,824,317	$10.66	$10.42	$10.52	$11.74	$6.13		15.35				$0.68	
thecramerreport	hma		10.44	10.48	-0.08	2824572	10.66	10.42										
thestree	hma	-0.76%	$10.44	10.51	-0.08	2824572	10.66	10.42	10.52	-11.74	6.13	2.5317232e8		2.774768627e9				
tickerspy	hma	-0.76%	$10.44	10.48	-0.08	2,824,317	10.66	10.42	10.52	11.74	6.13		15.5	2.6b	0.00%	$10.00		
tmx-quotemedia	hma	-0.76%	10.440	10.480	-0.080	2,824,572	10.660	10.420	10.520	11.740	6.130	253,172,320	16.70	2,643,119,021			0.63	
updown	hma	-0.76%	$10.44	$10.48	-$0.08	2,781,519	$10.66	$10.42	$10.52	$11.74	$6.13		16.50	$2.66b				
wallstreetsurvivor	hma	-0.76%	10.44	10.48	-0.08	2,822,099	10.66	10.42		11.74	6.13		16.70	$3b			0.60	
yahoo-finance	hma	0.76%	10.44	10.48	0.08	2,824,572	10.66	10.42	10.52	11.74	6.13		16.70	2.64b			0.63	
ycharts-com	hma	-0.76%	10.44		-0.08					11.74	6.13		16.57	2.63b	0.00%		0.63	
zacks	hma	(-0.76%)	10.44		-0.08	vol.  2,823,872	10.66	10.42		11.74	6.13		15.47	2.66 b	0.00	0.00	.68	
advfn	mgpi	-1.41	8.38	8.49	-0.12	19439	8.58	8.38										
barchart	mgpi	-1.41%	8.38	8.50	-0.12	22,612	8.58	8.38	8.50	11.92	6.46		12.11	$149.42 m			+0.64	
barrons	mgpi	1.41%	8.38	8.49	-0.12	19,439	8.58	8.38				17.08 million		$153.20 million		$0.05		
bloomberg	mgpi	-1.412%	8.380	8.490	-0.120	19,439	8.580	8.380		11.92	6.50	17.814mil	25.394	149.283mil	0.597	0.050 regular cash	0.330	
boston-com	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
bostonmerchant	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
business-insider	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
chron	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
cio-com	mgpi	-1.41%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158	13.09	149m	1.2	0.1		
cnn-money	mgpi	-1.41%	8.38	8.49	-0.12	19,439	8.58	8.38	8.50				13.1	$149.3m	0.60%			
easystockalterts	mgpi	-1.41%	8.38	8.49	-0.12	19439	8.58	8.38	8.50	11.92	6.50		13.09				0.64	
eresearch-fidelity-com	mgpi	-1.41%	8.3800	8.4900	-0.1200	19,439	8.5800	8.3800	8.5000	11.9200	6.5000	17,814,000	13.28	$151.42m	0.59%	$0.050000		
finance-abc7-com	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
financial-content	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	-1.4%	$8.38	8.49	-0.12	19,439	8.58	8.38	8.50	11.92	6.50	18 mil		149 mil	0.6	0.05		
finviz	mgpi	-1.41%	8.38			19,439			8.50	-29.70%	29.92%	17.81m	13.09	149.25m		0.05	0.64	
fool	mgpi	-1.41%	$8.38	$8.49	-0.12	19,439	$8.58	$8.38	$8.50	$11.92	$6.50		13.40	$149.28m	8.90%	0.10		
foxbusiness	mgpi		$8.38		-0.12	19,439			$8.50									
google-finance	mgpi	(-1.41%)	8.38	8.49	-0.12	19,439.00	8.58	8.38		11.92	6.50	17.81m	13.06	149.28m	null	null	0.64	
howthemarketworks	mgpi	-1.412%	8.38	8.49	-0.12	19,439	8.58	8.38	8.5									
hpcwire	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
insidestocks	mgpi	-1.41%	8.38	8.50	-0.12	18405	8.58	8.38										
investopedia	mgpi	-1.41 %	$8.38	8.49	-0.12				8.50									
investorguide	mgpi	-1.41%	8.38	8.52	-0.12		8.58	8.38		11.92	5.96		13.56	149.3m			0.627	
marketintellisearch	mgpi	-1.41 %	$8.38	$8.50	-0.12	23.10k	$8.56	$8.38	$8.50			17.81m	13.28	0.15b	0.59 %		0.64	
marketwatch	mgpi	-1.41%	$8.49	open: 8.49	-0.12	100	$8.58	$8.38	$8.50	$11.92	$6.50		12.50	$153.20m		0.05	0.67	
minyanville	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
msn-money	mgpi	-1.41%	8.38	8.49	-0.12	19,439	8.58	8.38	8.50	11.92	6.50	17.81 mil	13.30	151.42 mil	1.18%	0.10	0.64	
nasdaq-com	mgpi	1.41%	$ 8.38	$ 8.49	0.12	19,439	$ 8.58	$ 8.38	$ 8.50	$ 11.92	$ 6.50	17,814,000	13.09	$ 149,281,320	0.59 %	$0.050000	$ 0.64	
optimum	mgpi	-1.41%	8.38 ( 4:30 pm edt)	8.49	-0.12	19,439	8.58	8.38	8.50	11.92	6.50	17.81m	13.1	149.3m	1.19	0.10	0.64	
paidcontent	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
pc-quote	mgpi	-1.41%	8.38	8.49	-0.12	19,439	8.58	8.38	8.5	11.92	6.50	18,069,093	13.49206	151,419,000		0.05		
personal-wealth-biz	mgpi	-1.41%	8.38	8.50	-0.12	19,439	8.58	8.38	8.50	11.92	5.96		13.56		0.59	0.05	0.627	
predictwallstreet	mgpi	-1.41%	8.38		-0.12	19,439												
raymond-james	mgpi	-1.41	8.38	8.49	-0.12	19,439	8.58	8.38	8.38	11.92	6.50		12.89				0.65	
renewable-energy-world	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
screamingmedia	mgpi	-1.41%	$	open: 8.49	-0.12	100	$8.58	$8.38	$8.50	$11.92	$6.50		12.50	$153.20m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-1.41%	last trade: 8.38		change: -0.120								p/e ratio: 13.56					
smartmoney	mgpi	(-1.41%)	8.38	$8.49	-0.12	19,439	$8.58	$8.38	$8.50	$11.92	$6.50			151,400	1.18%	$0.05		
stocknod	mgpi	-1.412%	8.380 usd	8.490	-0.1200	19,439	8.580	8.380	8.500	11.92	6.500	17,814,158						
stockpickr	mgpi	-1.41%	$8.38 -0.12 | -1.41%	8.49	-0.12	19.44k	8.58	8.38	8.50	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	-1.06%	8.41		-0.09													
streetinsider-com	mgpi	1.41%	8.38	$8.49	-0.12	19,439	$8.58	$8.38	$8.50	$11.92	$6.50		13.09				$0.64	
thecramerreport	mgpi		8.38	8.50	-0.12	19439	8.58	8.38										
thestree	mgpi	-1.41%	$8.38	8.49	-0.12	19439	8.58	8.38	8.5	-11.92	6.5	1.7814158e7		1.53201759e8				
tickerspy	mgpi	-1.41%	$8.38	8.49	-0.12	19,439	8.58	8.38	8.50	11.92	6.50		13.5	151.4m	0.00%	$0.05		
tmx-quotemedia	mgpi	-1.41%	8.380	8.490	-0.120	19,439	8.580	8.380	8.500	11.920	6.500	17,814,158	13.30	149,282,644	1.193	0.050 usd	0.64	
updown	mgpi	-1.41%	$8.38	$8.49	-$0.12	19,339	$8.58	$8.38	$8.50	$11.92	$6.50		12.42	$151m				
wallstreetsurvivor	mgpi	-1.41%	8.38	8.49	-0.12	19,439	8.58	8.38		11.92	6.50		13.30	$151m	1.20%		0.51	
yahoo-finance	mgpi	1.41%	8.38	8.50	0.12	19,439	8.58	8.38	8.50	11.92	6.50		13.37	149.28m	1.20%	0.10	0.63	
ycharts-com	mgpi	-2.55%	8.41		-0.22					11.92	6.50		13.35	149.95m	1.23%		0.63	
zacks	mgpi	(-1.41%)	8.38		-0.12	vol.  19,439	8.58	8.38		11.92	6.50		11.97	151.42 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
business-insider	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
chron	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
cio-com	ckr	+2.94%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000		4m				
cnn-money	ckr																	
easystockalterts	ckr	0.00%	12.55	0.27	+0.00	5000	12.55	12.55	12.55	12.90	8.00		23.24				0.54	
finance-abc7-com	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
financial-content	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(2.94%)	0.175	0.17	+0.005	49,500.00	0.17	0.17		0.30	0.05	21.46m		3.76m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	0.15 %	$26.54	$26.47	0.04	100.20k	$26.76	$26.17	$26.50						%			
marketwatch	ckr	+2.94%	$0.18	open: 0.17	+0.0050	49,500	$0.18	$0.17	$0.17	$0.30	$0.05			$3.38m				
minyanville	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
msn-money	ckr		0.00						0.00	0.01	0.00	24.06 mil	-0.01	108,280			-0.51	
paidcontent	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
pc-quote	ckr	0.00%				0						0		0				
personal-wealth-biz	ckr					0												
raymond-james	ckr																	
renewable-energy-world	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
screamingmedia	ckr	+2.94%	$	open: 0.17	+0.0050	49,500	$0.18	$0.17	$0.17	$0.30	$0.05			$3.38m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
smartmoney	ckr																	
stocknod	ckr	+2.941%	0.1750 cad	0.1700	+0.0050	49,500	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
stockpickr	ckr	0.00%	$12.55 0.00 | 0.00%	12.54	0.00	984.09k	12.55	12.54	12.55	12.90	8.00							
stocksmart	ckr	%	$12.55	12.55		577,700	12.55	12.54										
stocktwits	ckr	-0.08%	12.54		-0.01													
streetinsider-com	ckr	-0%	12.55	$0.27		5,000	$12.55	$12.55	$12.55	$12.90	$8.00		23.24				$0.54	
thecramerreport	ckr		0.00															
thestree	ckr	0.0%	$12.55	12.54	0.0	984094	12.55	12.54	12.55	-12.9	8.0	5.5246814e7		6.93347516e8				
tickerspy	ckr	0.00%	$12.55	0.00	0.00		0.00	0.00	12.55	12.90	8.00		22.8		1.91%	$0.06		
tmx-quotemedia	ckr	0.00%	12.550		0.00	0			12.550	12.550	12.540	55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(5.88%)	0.18		0.01	vol.  49,500	0.18	0.17		0.30	0.07							
advfn	ckp	-0.29	17.47	17.43	-0.05	194523	17.63	17.3701										
barchart	ckp	-0.29%	17.47	17.43	-0.05	194,645	17.63	17.37	17.52	23.00	15.89		25.43	$696.70 m			+0.35	
barrons	ckp	0.29%	17.47	17.43	-0.05	194,401	17.63	17.37				40.44 million		$713.57 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-0.285%	17.470	17.430	-0.050	194,523	17.630	17.370		23.00	15.89	40.088mil	25.319	700.337mil		0.005 rights redemption	0.690	
boston-com	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
bostonmerchant	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
business-insider	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
chron	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
cio-com	ckp	-0.29%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972	49.91	700m				
cnn-money	ckp	-0.29%	17.47	17.43	-0.05	194,301	17.63	17.37	17.52				49.9	$700.3m				
easystockalterts	ckp	-0.29%	17.47	17.43	-0.05	194523	17.63	17.37	17.52	23.00	15.89		49.91				0.35	
eresearch-fidelity-com	ckp	-0.29%	17.4700	17.4300	-0.0500	194,523	17.6300	17.3701	17.5200	23.0000	15.8900	40,088,000	50.06	$702.34m				
finance-abc7-com	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
financial-content	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	-0.3%	$17.47	17.43	-0.05	194,523	17.63	17.37	17.52	23.00	15.89	40 mil	49.9	700 mil	0.0	0.00	0.35	
finviz	ckp	-0.29%	17.47			194,523			17.52	-24.04%	9.94%	40.09m	48.67	702.38m			0.36	
fool	ckp	-0.29%	$17.47	$17.43	-0.05	194,523	$17.63	$17.37	$17.52	$23.00	$15.89		50.90	$700.34m				
foxbusiness	ckp		$17.47		-0.05	194,523			$17.52									
google-finance	ckp	(-0.29%)	17.47	17.43	-0.05	194,523.00	17.63	17.37		23.00	15.89	40.09m	48.87	700.34m			0.36	
howthemarketworks	ckp	-0.285%	17.47	17.43	-0.05	194,401	17.63	17.3701	17.52									
hpcwire	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
insidestocks	ckp	-0.29%	17.47	17.43	-0.05	194401	17.63	17.37					price earnings ratio: 24.61					
investopedia	ckp	-0.29 %	$17.47	17.43	-0.05				17.52									
investorguide	ckp	-0.29%	17.47	17.43	-0.05		17.63	17.3701		23.00	16.07		48.53	700.3m			0.361	
marketintellisearch	ckp	-0.29 %	$17.47	$17.43	-0.05	139.70k	$17.63	$17.37	$17.52			40.09m	48.67	0.70b	0.0 %		0.36	
marketwatch	ckp	-0.29%	$17.47	open: 17.43	-0.05	341	$17.63	$17.37	$17.52	$23.00	$15.89		48.41	$713.57m			0.36	
minyanville	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
msn-money	ckp	-0.29%	17.47	17.43	-0.05	194,523	17.63	17.37	17.52	23.00	15.89	40.09 mil	47.22	702.34 mil			0.36	
nasdaq-com	ckp	0.29%	$ 17.47		0.05	194,523	$ 17.63	$ 17.3701	$ 17.52	$ 23	$ 15.89	40,088,000	49.91	$ 700,337,360			$ 0.35	
optimum	ckp	-0.29%	17.47 ( 4:15 pm edt)	17.43	-0.05	194,523	17.63	17.37	17.52	23.00	15.89	40.09m	49.9	700.3m			0.35	
paidcontent	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
pc-quote	ckp	-0.29%	17.47	17.43	-0.05	194,523	17.63	17.3701	17.52	23.00	15.89	40,202,736	47.35135	702,342,000				
personal-wealth-biz	ckp	-0.29%	17.47	17.43	-0.05	194,523	17.63	17.3701	17.52	23.00	16.07		48.53			0.00	0.361	
predictwallstreet	ckp	-0.29%	17.47		-0.05	194,523												
raymond-james	ckp	-0.29	17.47	17.43	-0.05	194,523	17.63	17.37	17.47	23.00	15.89		47.22				0.37	
renewable-energy-world	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
screamingmedia	ckp	-0.29%	$	open: 17.43	-0.05	341	$17.63	$17.37	$17.52	$23.00	$15.89		48.41	$713.57m			0.36	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-0.29%	last trade: 17.47		change: -0.050								p/e ratio: 48.53					
smartmoney	ckp	(-0.29%)	17.47	$17.43	-0.05	194,523	$17.63	$17.37	$17.52	$23.00	$15.89			702,300	0.00%	$0.00		
stocknod	ckp	-0.2854%	17.47 usd	17.43	-0.0500	194,523	17.63	17.37	17.52	23.00	15.89	40,087,972						
stockpickr	ckp	-0.29%	$17.47 -0.05 | -0.29%	17.40	-0.05	194.52k	17.63	17.37	17.52	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	-0.17%	17.49		-0.03													
streetinsider-com	ckp	0.29%	17.47	$17.43	-0.05	194,523	$17.63	$17.37	$17.52	$23.00	$15.89		49.91				$0.35	
thecramerreport	ckp		17.47	17.43	-0.05	194523	17.63	17.3701										
thestree	ckp	-0.29%	$17.47	17.4	-0.05	194523	17.63	17.37	17.52	-23.0	15.89	4.0087972e7		7.13565902e8				
tickerspy	ckp	-0.29%	$17.47	17.43	-0.05	194,523	17.63	17.37	17.52	23.00	15.89		47.4	702.3m	0.00%	$0.00		
tmx-quotemedia	ckp	-0.29%	17.470	17.430	-0.050	194,523	17.630	17.370	17.520	23.000	15.890	40,087,972	50.10	700,336,871			0.35	
updown	ckp	-0.29%	$17.47	$17.43	-$0.05	194,401	$17.63	$17.37	$17.52	$23.00	$15.89		48.30	$702m				
wallstreetsurvivor	ckp	-0.29%	17.47	17.43	-0.05	194,401	17.63	17.37		23.00	15.89		50.10	$702m			0.68	
yahoo-finance	ckp	0.29%	17.47	17.43	0.05	194,523	17.63	17.37	17.52	23.00	15.89		48.39	700.32m			0.36	
ycharts-com	ckp	-0.17%	17.49		-0.03					23.00	16.16		48.58	697.50m	0.00%		0.36	
zacks	ckp	(-0.29%)	17.47		-0.05	vol.  194,423	17.63	17.37		23.00	15.89		25.03	702.34 m	0.00	0.00	.7	
advfn	ivac	-1.11	9.77	9.84	-0.11	39584	9.88	9.67										
barchart	ivac	-1.11%	9.77	9.84	-0.11	47,760	9.88	9.67	9.88	15.39	8.97		11.60	$222.37 m			+0.86	
barrons	ivac			9.84		39,584	9.88	9.67				22.98 million		$227.92 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-1.113%	9.770	9.840	-0.110	39,584	9.880	9.670		15.39	8.97	22.838mil	11.360	223.131mil			0.860	
boston-com	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
bostonmerchant	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
business-insider	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
chron	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
cio-com	ivac	-1.11%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418	11.49	223m				
cnn-money	ivac	-1.11%today&rsquo;s change	9.77data as of 4:00pm et	9.84	-0.11	39,584	9.88	9.67	9.88				11.5	$223.1m				
easystockalterts	ivac	-1.12%	9.77	9.84	-0.11	39584	9.88	9.67	9.88	15.39	8.97		11.49				0.85	
eresearch-fidelity-com	ivac	-1.11%	9.7700	9.8400	-0.1100	39,584	9.8800	9.6700	9.8800	15.3900	8.9700	22,838,000	11.49	$225.64m				
finance-abc7-com	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
financial-content	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-1.1%	$9.77	9.84	-0.11	39,584	9.88	9.67	9.88	15.39	8.97	23 mil	11.4	223 mil	0.0	0.00	0.86	
finviz	ivac	-1.11%	9.77			39,584			9.88	-36.52%	8.92%	22.84m	11.49	223.15m			0.85	
fool	ivac	-1.11%	$9.77	$9.84	-0.11	39,584	$9.88	$9.67	$9.88	$15.39	$8.97		11.70	$223.13m				
foxbusiness	ivac		$9.77		-0.11	39,584			$9.88									
google-finance	ivac	(-1.11%)	9.77	9.84	-0.11	39,584.00	9.88	9.67		15.39	8.97	22.84m	11.46	223.13m			0.85	
howthemarketworks	ivac	-1.113%	9.77	9.84	-0.11	39,584	9.88	9.67	9.88									
hpcwire	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
insidestocks	ivac	-1.11%	9.77	9.84	-0.11	39500	9.88	9.67					price earnings ratio: 11.36					
investopedia	ivac	-1.11 %	$9.77	9.84	-0.11				9.88									
investorguide	ivac	-1.11%	9.77	9.84	-0.11		9.88	9.67		15.39	8.97		11.54	223.1m			0.856	
marketintellisearch	ivac	-1.11 %	$9.77	$9.73	-0.11	39.20k	$9.88	$9.67	$9.88			22.84m	11.62	0.23b	0.0 %		0.85	
marketwatch	ivac	-1.11%	$9.77	open: 9.84	-0.11	39,584	$9.88	$9.67	$9.88	$15.39	$8.97		11.34	$227.92m			0.86	
minyanville	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
msn-money	ivac	-1.11%	9.77	9.84	-0.11	39,584	9.88	9.67	9.88	15.39	8.97	22.84 mil	11.49	225.64 mil			0.85	
nasdaq-com	ivac	1.11%	$ 9.77	$ 9.84	0.11	39,584	$ 9.88	$ 9.67	$ 9.88	$ 15.39	$ 8.97	22,838,000	11.36	$ 223,127,260			$ 0.86	
optimum	ivac	-1.11%	9.77 ( 4:30 pm edt)	9.84	-0.11	39,584	9.88	9.67	9.88	15.39	8.97	22.84m	11.5	223.1m			0.85	
paidcontent	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
pc-quote	ivac	-1.11%	9.77	9.84	-0.11	39,584	9.88	9.67	9.88	15.39	8.97	23,095,128	11.62353	225,639,000				
personal-wealth-biz	ivac	-1.11%	9.77	9.73	-0.11	39,584	9.88	9.67	9.88	15.39	8.97		11.54			0.00	0.856	
predictwallstreet	ivac	-1.11%	9.77		-0.11	39,584												
raymond-james	ivac	-1.11	9.77	9.84	-0.11	39,584	9.88	9.67	9.77	15.39	8.97		11.10				0.88	
renewable-energy-world	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
screamingmedia	ivac	-1.11%	$	open: 9.84	-0.11	39,584	$9.88	$9.67	$9.88	$15.39	$8.97		11.34	$227.92m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-1.11%	last trade: 9.77		change: -0.110								p/e ratio: 11.54					
smartmoney	ivac	(-1.11%)	9.77	$9.84	-0.11	39,584	$9.88	$9.67	$9.88	$15.39	$8.97			225,600	0.00%	$0.00		
stocknod	ivac	-1.113%	9.770 usd	9.840	-0.1100	39,584	9.880	9.670	9.880	15.39	8.970	22,838,418						
stockpickr	ivac	-1.11%	$9.77 -0.11 | -1.11%	9.84	-0.11	39.58k	9.88	9.67	9.88	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	-1.01%	9.78		-0.10													
streetinsider-com	ivac	1.11%	9.77	$9.84	-0.11	39,584	$9.88	$9.67	$9.88	$15.39	$8.97		11.49				$0.85	
thecramerreport	ivac		9.77	9.73	-0.11	39584	9.88	9.67										
thestree	ivac	-1.11%	$9.77	9.84	-0.11	39584	9.88	9.67	9.88	-15.39	8.97	2.2838418e7		2.27927412e8				
tickerspy	ivac	-1.11%	$9.77	9.84	-0.11	39,584	9.88	9.67	9.88	15.39	8.97		11.6	225.6m	0.00%	$0.00		
tmx-quotemedia	ivac	-1.11%	9.770	9.840	-0.110	39,584	9.880	9.670	9.880	15.390	8.970	22,838,418	11.60	223,131,344			0.85	
updown	ivac	-1.11%	$9.77	$9.84	-$0.11	38,509	$9.88	$9.67	$9.88	$15.39	$8.97		11.34	$226m				
wallstreetsurvivor	ivac	-1.11%	9.77	9.84	-0.11	39,584	9.88	9.67		15.39	8.97		11.60	$226m			1.22	
yahoo-finance	ivac	1.11%	9.77	9.73	0.11	39,584	9.88	9.67	9.88	15.39	8.97		11.41	223.13m			0.86	
ycharts-com	ivac	-1.01%	9.78		-0.10					15.39	8.97		11.51	222.59m	0.00%		0.85	
zacks	ivac	(-1.11%)	9.77		-0.11	vol.  39,584	9.88	9.67		15.39	8.97		11.49	225.64 m	0.00	0.00	.86	
advfn	oxps	0.26	15.62	15.55	0.04	1197653	15.88	15.501										
barchart	oxps	+0.26%	15.62	15.55	+0.04	1,197,653	15.88	15.50	15.58	19.00	11.01		17.22	$897.06 m			+0.94	
barrons	oxps	0.26%	15.62	15.55	+0.04	1.198m	15.88	15.501				57.78 million		$910.42 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	0.257%	15.620	15.550	0.040	1,197,653	15.880	15.501		19.00	11.01	57.476mil	17.551	897.776mil	28.736	4.500 special cash	0.890	
boston-com	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
bostonmerchant	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
business-insider	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
chron	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
cio-com	oxps	+0.26%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090	16.62	898m				
cnn-money	oxps	+0.26%	15.62	15.55	+0.04	1,197,653	15.88	15.50	15.58				16.6	$897.8m				
easystockalterts	oxps	0.26%	15.62	15.55	+0.04	1197653	15.88	15.50	15.58	21.07	13.86		16.62				0.94	
eresearch-fidelity-com	oxps	0.26%	15.6200	15.5500	0.0400	1,197,653	15.8800	15.5010	15.5800	21.0700	13.8600	57,476,000	16.57	$895.48m				
finance-abc7-com	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
financial-content	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	0.3%	$15.62	15.55	0.04	1,197,653	15.88	15.50	15.58	21.07	13.86	57 mil	16.6	898 mil	0.0	0.00	0.94	
finviz	oxps	0.26%	15.62			1,197,653			15.58	-17.79%	41.94%	57.48m	16.62	897.84m			0.94	
fool	oxps	+0.26%	$15.62	$15.55	0.04	1,197,653	$15.88	$15.50	$15.58	$21.07	$13.86		16.90	$897.78m	2.10%	0.32		
foxbusiness	oxps		$15.62		+0.04	1,197,653			$15.58									
google-finance	oxps	(0.26%)	15.62	15.55	+0.04	1.20m	15.88	15.50		21.07	13.86	57.48m	16.64	897.78m	null	null	0.94	
howthemarketworks	oxps	0.257%	15.62	15.55	0.04	1,197,653	15.88	15.501	15.58									
hpcwire	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
insidestocks	oxps	+0.26%	15.62	15.55	+0.04	1197600	15.88	15.50					price earnings ratio: 16.62					
investopedia	oxps	+0.26 %	$15.62	15.55	+0.04				15.58									
investorguide	oxps	+0.26%	15.62	15.59	+0.04		15.88	15.501		21.07	13.86		16.57	897.6m			0.94	
marketintellisearch	oxps	0.26 %	$15.62	$15.59	0.04	1176.10k	$15.88	$15.50	$15.58			57.48m	16.57	0.90b	0.0 %		0.94	
marketwatch	oxps	+0.26%	$15.61	open: 15.55	+0.04	12,246	$15.88	$15.50	$15.58	$21.07	$13.86		16.64	$910.42m			0.94	
minyanville	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
msn-money	oxps	+0.26%	15.62	15.55	+0.04	1.2 mil	15.88	15.50	15.58	21.07	13.86	57.48 mil	16.62	895.48 mil	28.88%	4.50	0.94	
nasdaq-com	oxps	0.26%	$ 15.62	$ 15.55	0.04	1,197,653	$ 15.88	$ 15.501	$ 15.58	$ 21.07	$ 13.86	57,476,000	16.62	$ 897,775,120	2.05 %	$0.320000	$ 0.94	
optimum	oxps	+0.26%	15.62 ( 4:30 pm edt)	15.55	+0.04	1,197,653	15.88	15.50	15.58	21.07	13.86	57.48m	16.6	897.8m	2.05	0.32	0.94	
paidcontent	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
pc-quote	oxps	0.26%	15.62	15.55	0.04	1,197,653	15.88	15.501	15.58	21.07	13.86	57,328,816	16.57447	895,476,000		4.5		
personal-wealth-biz	oxps	+0.26%	15.62	15.59		1,197,653	15.88	15.501	15.58	21.07	13.86		16.57		28.88	4.50	0.94	
predictwallstreet	oxps	+0.26%	15.58		+0.04	1,197,653												
raymond-james	oxps	0.26	15.62	15.55	0.04	1,197,653	15.88	15.50	15.62	19.00	11.01		16.62				0.94	
renewable-energy-world	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
screamingmedia	oxps	+0.26%	$	open: 15.55	+0.04	12,246	$15.88	$15.50	$15.58	$21.07	$13.86		16.64	$910.42m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	+0.26%	last trade: 15.62		change: 0.040								p/e ratio: 16.57					
smartmoney	oxps	(0.26%)	15.62	$15.55	0.04	1,197,653	$15.88	$15.50	$15.58	$21.07	$13.86			895,500	0.00%	$4.50		
stocknod	oxps	+0.2567%	15.62 usd	15.55	+0.0400	1,197,653	15.88	15.50	15.58	21.07	13.86	57,476,090						
stockpickr	oxps	0.26%	$15.62 0.04 | 0.26%	15.55	0.04	1.20m	15.88	15.50	15.58	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	0.19%	15.61		+0.03													
streetinsider-com	oxps	0.26%	15.62	$15.55	+0.04	1,197,653	$15.88	$15.50	$15.58	$21.07	$13.86		16.62				$0.94	
thecramerreport	oxps		15.62	15.59	+0.04	1197653	15.88	15.501										
thestree	oxps	0.26%	$15.62	15.55	0.04	1197653	15.88	15.5	15.58	-21.07	13.86	5.747609e7		9.10421266e8				
tickerspy	oxps	0.26%	$15.62	15.55	+0.04	1,197,653	15.88	15.50	15.58	21.07	13.86		16.6	895.3m	0.00%	$4.50		
tmx-quotemedia	oxps	0.26%	15.620	15.550	0.040	1,197,653	15.880	15.501	15.580	21.070	13.860	57,476,090	16.60	897,776,526			0.94	
updown	oxps	0.26%	$15.62	$15.55	$0.04	1,185,407	$15.88	$15.50	$15.58	$21.07	$13.86		16.50	$895m				
wallstreetsurvivor	oxps	0.26%	15.62	15.55	0.04	1,197,653	15.88	15.50		21.07	13.86		16.60	$895m		4.50 -	0.90	
yahoo-finance	oxps	0.26%	15.62	15.59	0.04	1,197,653	15.88	15.50	15.58	21.07	13.86		16.62	897.60m			0.94	
ycharts-com	oxps	+0.19%	15.61		+0.03					21.07	13.86		16.61	896.48m	0.00%		0.94	
zacks	oxps	(0.26%)	15.62		0.04	vol.  1,197,653	15.88	15.50		21.07	13.86		16.93	895.48 m	0.00	0.00	.92	
advfn	ckh	-0.03	102.87	102.87	-0.03	81430	104.23	102.38										
barchart	ckh	-0.03%	102.87	102.87	-0.03	81,430	104.23	102.38	102.90	113.20	60.98		8.83	$2.20 b			+11.86	
barrons	ckh	0.03%	102.87	102.87	-0.03	81,430	104.23	102.38				21.76 million		$2.26 billion		$15		
bloomberg	ckh	-0.029%	102.870	102.870	-0.030	81,430	104.230	102.380		113.20	60.98	21.658mil	9.218	2,227.944mil	14.577	15.000 special cash	11.160	
boston-com	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
bostonmerchant	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
business-insider	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
chron	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
cio-com	ckh	-0.03%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856	8.681	2b				
cnn-money	ckh	-0.03%today&rsquo;s change	102.87data as of 4:01pm et	102.87	-0.03	81,130	104.23	102.38	102.90				8.7	$2.2b				
easystockalterts	ckh	-0.03%	102.87	102.87	-0.03	81430	104.23	102.38	102.90	116.00	70.42		8.68				11.85	
eresearch-fidelity-com	ckh	-0.03%	102.8700	102.8700	-0.0300	81,430	104.2300	102.3800	102.9000	116.0000	70.4200	21,658,000	8.68	$2.23b				
finance-abc7-com	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
finance-abc7chicago-com	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
financial-content	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
finapps-forbes-com	ckh	-0.0%	$102.87	102.87	-0.03	81,430	104.23	102.38	102.90	116.00	70.42	22 mil	8.6	2 bil	0.0	0.00	11.98	
finviz	ckh	-0.03%	102.87			81,830			102.90	-9.13%	68.70%	21.66m	8.68	2.23b			11.86	
fool	ckh	-0.03%	$102.87	$102.87	-0.03	81,430	$104.23	$102.38	$102.90	$116.00	$70.42		8.80	$2.23b				
foxbusiness	ckh		$102.87		-0.03	81,580			$102.90									
google-finance	ckh	(-0.03%)	102.87	102.87	-0.03	81,430.00	104.23	102.38		116.00	70.42	21.66m	8.68	2.23b	null	null	11.86	
howthemarketworks	ckh	-0.029%	102.87	102.87	-0.03	81,430	104.23	102.38	102.9									
hpcwire	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
insidestocks	ckh	-0.03%	102.87	102.87	-0.03	81430	104.23	102.38					price earnings ratio: 8.67					
investopedia	ckh	-0.03 %	$102.87	102.87	-0.03				102.90									
investorguide	ckh	-0.03%	102.87	102.87	-0.03		103.54	102.21		116.00	67.01		8.93	2.228b			11.737	
marketintellisearch	ckh	-0.02 %	$102.88	$102.87	-0.02	75.70k	$104.23	$102.38	$102.90			21.66m	8.68	2.23b	0.0 %		11.86	
marketwatch	ckh	-0.03%	$102.87	open: 102.87	-0.03	2,267	$104.23	$102.38	$102.90	$116.00	$70.42		8.74	$2.27b		15.00	11.77	
minyanville	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
msn-money	ckh	-0.03%	102.87	102.87	-0.03	81,430	104.23	102.38	102.90	116.00	70.42	21.66 mil	8.86	2.23 bil			11.86	
nasdaq-com	ckh	0.03%	$ 102.87		0.03	81,430	$ 104.23	$ 102.38	$ 102.90	$ 116	$ 70.42	21,658,000	8.67	$ 2,227,958,460			$ 11.86	
optimum	ckh	-0.03%	102.87 ( 4:01 pm edt)	102.87	-0.03	81,430	104.23	102.38	102.90	116.00	70.42	21.66m	8.7	2.2b			11.85	
paidcontent	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
pc-quote	ckh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ckh	-0.03%	102.87	102.87	-0.03	81,580	104.23	102.38	102.90	116.00	67.01		8.77		14.58	15.00	11.737	
predictwallstreet	ckh	-0.03%	102.87		-0.03	81,430												
raymond-james	ckh	-0.03	102.87	102.87	-0.03	81,430	104.23	102.38	102.87	113.20	60.56		8.58				11.99	
renewable-energy-world	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
screamingmedia	ckh	-0.03%	$	open: 102.87	-0.03	2,267	$104.23	$102.38	$102.90	$116.00	$70.42		8.74	$2.27b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	-0.03%	last trade: 102.87		change: -0.030								p/e ratio: 8.77					
smartmoney	ckh	(-0.03%)	102.87	$102.87	-0.03	81,430	$104.23	$102.38	$102.90	$116.00	$70.42			2,228,600	0.00%	$15.00		
stocknod	ckh	-0.0292%	102.87 usd	102.87	-0.0300	81,430	104.23	102.38	102.90	116.00	70.42	21,657,856						
stockpickr	ckh	-0.03%	$102.87 -0.03 | -0.03%	102.62	-0.03	81.43k	104.23	102.38	102.90	116.00	70.42							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	-0.03%	102.87		-0.03													
streetinsider-com	ckh	0.03%	102.87	$102.87	-0.03	81,430	$104.23	$102.38	$102.90	$116.00	$70.42		8.68				$11.85	
thecramerreport	ckh		102.87	102.87	-0.03	81830	104.23	102.38										
thestree	ckh	-0.03%	$102.87	102.62	-0.03	81430	104.23	102.38	102.9	-116.0	70.42	2.1657856e7		2.269310152e9				
tickerspy	ckh	-0.03%	$102.87	102.87	-0.03	81,430	104.23	102.38	102.90	116.00	70.42		8.9	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	-0.03%	102.870	102.870	-0.030	81,580	104.230	102.380	102.900	116.000	70.420	21,657,856	8.70	2,227,943,647			11.85	
updown	ckh	-0.03%	$102.87	$102.87	-$0.03	81,430	$104.23	$102.38	$102.90	$116.00	$70.42		8.61	$2.22b				
wallstreetsurvivor	ckh	-0.03%	102.87	102.87	-0.03	81,430	104.23	102.38		116.00	76.14		8.70	$2b		15.00 -	11.25	
yahoo-finance	ckh	0.03%	102.87	102.87	0.03	81,830	104.23	102.38	102.90	116.00	70.42		8.76	2.23b			11.74	
ycharts-com	ckh	-0.03%	102.87		-0.03					116.00	70.42		8.86	2.20b	0.00%		11.61	
zacks	ckh	(-0.03%)	102.87		-0.03	vol.  81,130	104.23	102.38		116.00	70.42		8.68	2.23 b	0.00	0.00	11.86	
advfn	rwt	-0.40	15.12	15.16	-0.06	497497	15.41	15.08										
barchart	rwt	-0.40%	15.12	15.16	-0.06	497,497	15.41	15.08	15.18	17.16	13.04		15.34	$1.18 b	6.52%	$1.00	+1.00	
barrons	rwt	0.40%	15.12	15.16	-0.06	497,497	15.41	15.08				78.81 million		$1.20 billion	6.61%	$0.25		
bloomberg	rwt	-0.395%	15.120	15.160	-0.060	497,497	15.410	15.080		17.16	13.49	78.548mil	12.814	1,187.646mil	6.609	0.250 regular cash	1.180	
boston-com	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
bostonmerchant	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
business-insider	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
chron	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
cio-com	rwt	-0.40%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044	15.12	1b	6.5	1		
cnn-money	rwt	-0.40%today&rsquo;s change	15.12data as of 4:01pm et	15.16	-0.06	496,822	15.41	15.08	15.18				15.1	$1.2b	6.61%			
easystockalterts	rwt	-0.40%	15.12	15.16	-0.06	497497	15.41	15.08	15.18	17.16	13.49		15.12				1.00	
eresearch-fidelity-com	rwt	-0.40%	15.1200	15.1600	-0.0600	497,497	15.4100	15.0800	15.1800	17.1600	13.4900	78,548,000	15.18	$1.19b	6.59%	$0.250000		
finance-abc7-com	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
financial-content	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-0.4%	$15.12	15.16	-0.06	497,497	15.41	15.08	15.18	17.16	13.49	79 mil	15.1	1 bil	6.6	1.00	1.00	
finviz	rwt	-0.40%	15.12			497,497			15.18	-8.95%	19.85%	78.55m	15.18	1.19b		1.00	1.00	
fool	rwt	-0.40%	$15.12	$15.16	-0.06	496,822	$15.41	$15.08	$15.18	$17.16	$13.49		15.30	$1.19b	6.90%	1.00		
foxbusiness	rwt		$15.12		-0.06	497,497			$15.18									
google-finance	rwt	(-0.40%)	15.12	15.16	-0.06	497,497.00	15.41	15.08		17.16	13.49	78.55m	15.12	1.19b	6.61	0.25	1.00	
howthemarketworks	rwt	-0.395%	15.12	15.16	-0.06	497,497	15.41	15.08	15.18									
hpcwire	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
insidestocks	rwt	-0.40%	15.12	15.16	-0.06	497497	15.41	15.08					price earnings ratio: 10.80					
investopedia	rwt	-0.40 %	$15.12	15.16	-0.06				15.18									
investorguide	rwt	-0.40%	15.12	15.16	-0.06		15.41			17.16	13.49		15.18	1.188b			1.00	
marketintellisearch	rwt	-0.4 %	$15.12	$15.16	-0.06	523.20k	$15.41	$15.08	$15.18						%			
marketwatch	rwt	-0.40%	$15.12	open: 15.16	-0.06	675	$15.41	$15.08	$15.18	$17.16	$13.49		15.06	$1.20b	6.61%	0.25	1.00	
minyanville	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
msn-money	rwt	-0.40%	15.12	15.16	-0.06	497,497	15.41	15.08	15.18	17.16	13.49	78.55 mil	15.12	1.19 bil	6.59%	1.00	1.00	
nasdaq-com	rwt	0.4%	$ 15.12		0.06	497,497	$ 15.41	$ 15.08	$ 15.18	$ 17.16	$ 13.49	78,548,000	15.12	$ 1,187,645,760	6.59 %	$1.000000	$ 1	
optimum	rwt	-0.40%	15.12 ( 4:01 pm edt)	15.16	-0.06	497,497	15.41	15.08	15.18	17.16	13.49	78.55m	15.1	1.2b	6.61	1.00	1.00	
paidcontent	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
pc-quote	rwt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rwt	-0.40%	15.12	15.16	-0.06	497,497	15.41	15.08	15.18	17.16	13.49		15.18		6.59	1.00	1.00	
predictwallstreet	rwt	-0.40%	15.12		-0.06	497,497												
raymond-james	rwt	-0.40	15.12	15.16	-0.06	497,497	15.41	15.08	15.12	17.16	13.49		14.82				1.02	
renewable-energy-world	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
screamingmedia	rwt	-0.40%	$	open: 15.16	-0.06	675	$15.41	$15.08	$15.18	$17.16	$13.49		15.06	$1.20b	6.61%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-0.40%	last trade: 15.12		change: -0.060								p/e ratio: 15.18					
smartmoney	rwt	(-0.40%)	15.12	$15.16	-0.06	497,497	$15.41	$15.08	$15.18	$17.16	$13.49			1,192,400	6.59%	$0.25		
stocknod	rwt	-0.3953%	15.12 usd	15.16	-0.0600	497,497	15.41	15.08	15.18	17.16	13.49	78,548,044						
stockpickr	rwt	-0.40%	$15.12 -0.06 | -0.40%	15.16	-0.06	497.50k	15.41	15.08	15.18	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-0.40%	15.12		-0.06													
streetinsider-com	rwt	0.4%	15.12	$15.16	-0.06	497,497	$15.41	$15.08	$15.18	$17.16	$13.49		15.12				$1.00	
thecramerreport	rwt		15.12	15.16	-0.06	497497	15.41	15.08										
thestree	rwt	-0.4%	$15.12	15.16	-0.06	497497	15.41	15.08	15.18	-17.16	13.49	7.8548044e7		1.204926995e9				
tickerspy	rwt	-0.40%	$15.12	15.16	-0.06	497,497	15.41	15.08	15.18	17.16	13.49		15.2	1.1b	6.59%	$0.25		
tmx-quotemedia	rwt	-0.40%	15.120	15.160	-0.060	497,497	15.410	15.080	15.180	17.160	13.490	78,548,044	15.20	1,187,646,425	6.588	0.250 usd	1.00	
updown	rwt	-0.40%	$15.12	$15.16	-$0.06	496,822	$15.41	$15.08	$15.18	$17.16	$13.49		14.54	$1.19b				
wallstreetsurvivor	rwt	-0.40%	15.12	15.16	-0.06	497,497	15.41	15.08		17.16	13.49		15.20	$1b	6.60%	1.00 -	1.36	
yahoo-finance	rwt	0.40%	15.12	15.16	0.06	497,497	15.41	15.08	15.18	17.16	13.49		15.12	1.19b	6.50%	1.00	1.00	
ycharts-com	rwt	-0.40%	15.12		-0.06					17.16	13.49		15.12	1.18b	6.53%		1.00	
zacks	rwt	(-0.40%)	15.12		-0.06	vol.  497,497	15.41	15.08		17.16	13.49		15.18	1.19 b	6.59	1.00	1	
advfn	etm	-0.46	8.58	8.58	-0.04	127770	8.79	8.48										
barchart	etm	-0.46%	8.58	8.58	-0.04	127,770	8.79	8.48	8.62	13.63	4.97		8.42	$326.55 m			+1.16	
barrons	etm	0.46%	8.58	8.58	-0.04	127,770	8.79	8.48				37.68 million		$342.88 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-0.464%	8.580	8.580	-0.040	127,770	8.790	8.480		13.63	4.97	31.029mil	7.210	330.235mil			1.190	
boston-com	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
bostonmerchant	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
business-insider	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
chron	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
cio-com	etm	-0.46%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567	7.461	266m				
cnn-money	etm	-0.46%today&rsquo;s change	8.58data as of 4:03pm et	8.58	-0.04	127,670	8.79	8.48	8.62				7.5	$266.2m				
easystockalterts	etm	-0.47%	8.58	8.58	-0.04	127770	8.79	8.48	8.62	13.63	4.97		7.46				1.15	
eresearch-fidelity-com	etm	-0.46%	8.5800	8.5800	-0.0400	127,770	8.7900	8.4800	8.6200	13.6300	4.9700	38,396,000	7.43	$330.97m				
finance-abc7-com	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
financial-content	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-0.5%	$8.58	8.58	-0.04	127,770	8.79	8.48	8.62	13.63	4.97	31 mil	7.4	266 mil	0.0	0.00	1.16	
finviz	etm	-0.46%	8.58			127,770			8.62	-37.05%	72.64%	38.40m	7.46	329.47m			1.15	
fool	etm	-0.46%	$8.58	$8.58	-0.04	127,770	$8.79	$8.48	$8.62	$13.63	$4.97		7.80	$329.44m	39.60%	0.40		
foxbusiness	etm		$8.58		-0.04	127,770			$8.62									
google-finance	etm	(-0.46%)	8.58	8.58	-0.04	127,770.00	8.79	8.48		13.63	4.97	38.40m	7.44	329.44m			1.15	
howthemarketworks	etm	-0.464%	8.58	8.58	-0.04	127,770	8.79	8.48	8.62									
hpcwire	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
insidestocks	etm	-0.46%	8.58	8.58	-0.04	127770	8.79	8.48					price earnings ratio: 7.03					
investopedia	etm	-0.46 %	$8.58	8.58	-0.04				8.62									
investorguide	etm	-0.46%	8.58	8.74	-0.04		8.74			13.63	4.97		7.51	309.5m			1.148	
marketintellisearch	etm	-4.35 %	$7.70	$8.00	-0.35	51.90k	$8.02	$7.63	$8.05			38.40m	7.50	0.33b	0.0 %		1.15	
marketwatch	etm	-0.46%	$8.58	open: 8.58	-0.04	127,770	$8.79	$8.48	$8.62	$13.63	$4.97		7.51	$342.88m			1.14	
minyanville	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
msn-money	etm	-0.46%	8.58	8.58	-0.04	127,770	8.79	8.48	8.62	13.63	4.97	38.40 mil	7.46	330.97 mil			1.15	
nasdaq-com	etm	0.46%	$ 8.58		0.04	127,770	$ 8.79	$ 8.48	$ 8.62	$ 13.63	$ 4.97	31,029,000	7.4	$ 266,228,820	4.64 %	$0.400000	$ 1.16	
optimum	etm	-0.46%	8.58 ( 4:15 pm edt)	8.58	-0.04	127,770	8.79	8.48	8.62	13.63	4.97	31.03m	7.5	266.2m	4.66	0.40	1.15	
paidcontent	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
pc-quote	etm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	etm	-0.46%	8.58	8.58	-0.04	127,770	8.79	8.48	8.62	13.63	4.97		7.51			0.00	1.148	
predictwallstreet	etm	-0.46%	8.58		-0.04	127,770												
raymond-james	etm	-0.46	8.58	8.58	-0.04	127,770	8.79	8.48	8.58	13.63	4.97		7.09				1.21	
renewable-energy-world	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
screamingmedia	etm	-0.46%	$	open: 8.58	-0.04	127,770	$8.79	$8.48	$8.62	$13.63	$4.97		7.51	$342.88m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-0.46%	last trade: 8.58		change: -0.040								p/e ratio: 7.51					
smartmoney	etm	(-0.46%)	8.58	$8.58	-0.04	127,770	$8.79	$8.48	$8.62	$13.63	$4.97			267,500	0.00%	$0.10		
stocknod	etm	-0.4640%	8.580 usd	8.580	-0.0400	127,770	8.790	8.480	8.620	13.63	4.970	31,028,567						
stockpickr	etm	-0.46%	$8.58 -0.04 | -0.46%	8.58	-0.04	127.77k	8.79	8.48	8.62	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	-0.35%	8.59		-0.03													
streetinsider-com	etm	0.46%	8.58	$8.58	-0.04	127,770	$8.79	$8.48	$8.62	$13.63	$4.97		7.46				$1.15	
thecramerreport	etm		8.58	8.58	-0.04	127770	8.79	8.48										
thestree	etm	-0.46%	$8.58	8.58	-0.04	127770	8.79	8.48	8.62	-13.63	4.97	3.8396099e7		2.77085103e8				
tickerspy	etm	-0.46%	$8.58	8.58	-0.04	127,770	8.79	8.48	8.62	13.63	4.97		7.5	330.9m	0.00%	$0.10		
tmx-quotemedia	etm	-0.46%	8.580	8.580	-0.040	127,770	8.790	8.480	8.620	13.630	4.970	38,396,099	7.50	329,438,529			1.15	
updown	etm	-0.46%	$8.58	$8.58	-$0.04	127,770	$8.79	$8.48	$8.62	$13.63	$4.97		7.14	$331m				
wallstreetsurvivor	etm	-0.46%	8.58	8.58	-0.04	127,770	8.79	8.48		13.63	4.97		7.50	$267m			1.23	
yahoo-finance	etm	0.46%	8.58	8.58	0.04	127,770	8.79	8.48	8.62	13.63	4.97		7.47	309.53m			1.15	
ycharts-com	etm	-0.35%	8.59		-0.03					13.63	4.97		7.47	326.94m	0.00%		1.15	
zacks	etm	(-0.46%)	8.58		-0.04	vol.  127,670	8.79	8.48		13.63	4.97		8.13	330.98 m	0.00	0.00	1.06	
advfn	clc	0.34	47.26	46.85	0.16	178584	47.86	46.85										
barchart	clc	+0.34%	47.26	46.85	+0.16	178,790	47.86	46.85	47.10	48.77	32.86		21.94	$2.38 b	0.87%	$0.42	+2.19	
barrons	clc	0.34%	47.26	46.85	+0.16	178,378	47.86	46.85				51.16 million		$2.42 billion	0.89%	$0.1		
bloomberg	clc	0.340%	47.260	46.850	0.160	178,584	47.860	46.850		48.77	33.22	50.410mil	21.580	2,382.394mil	0.889	0.105 regular cash	2.190	
boston-com	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,584	47.86	46.85	47.10	48.77	33.22	50,410,377						
bostonmerchant	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,584	47.86	46.85	47.10	48.77	33.22	50,410,377						
business-insider	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,584	47.86	46.85	47.10	48.77	33.22	50,410,377						
chron	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
cio-com	clc	+0.34%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377	21.58	2b	0.9	0.42		
cnn-money	clc	+0.34%today&rsquo;s change	47.26data as of 4:04pm et	46.85	+0.16	178,378	47.86	46.85	47.10				21.6	$2.4b	0.89%			
easystockalterts	clc	0.34%	47.26	46.85	+0.16	178378	47.86	46.85	47.10	48.77	33.22		21.58				2.19	
eresearch-fidelity-com	clc	0.34%	47.2600	46.8500	0.1600	178,378	47.8600	46.8500	47.1000	48.7700	33.2200	50,410,000	21.51	$2.37b	0.89%	$0.105000		
finance-abc7-com	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
financial-content	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
finapps-forbes-com	clc	0.3%	$47.26	46.85	0.16	178,378	47.86	46.85	47.10	48.77	33.22	50 mil	21.6	2 bil	0.9	0.42	2.19	
finviz	clc	0.34%	47.26			178,378			47.10	-3.10%	43.63%	50.41m	21.51	2.37b		0.42	2.19	
fool	clc	+0.34%	$47.26	$46.85	0.16	178,378	$47.86	$46.85	$47.10	$48.77	$33.22		21.90	$2.38b	1.20%	0.42		
foxbusiness	clc		$47.26		+0.16	178,584			$47.10									
google-finance	clc	(0.34%)	47.26	46.85	+0.16	178,378.00	47.86	46.85		48.77	33.22	50.41m	21.62	2.38b	0.89	0.10	2.19	
howthemarketworks	clc	0.34%	47.26	46.85	0.16	178,378	47.86	46.85	47.1									
hpcwire	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
insidestocks	clc	+0.34%	47.26	46.85	+0.16	178378	47.86	46.85					price earnings ratio: 21.58					
investopedia	clc	+0.34 %	$47.26	46.85	+0.16				47.10									
investorguide	clc	+0.34%	47.26	46.85	+0.16		47.82	46.85		48.77	33.22		21.53	2.382b			2.188	
marketintellisearch	clc	0.34 %	$47.26	$46.85	0.16	62.30k	$47.86	$46.85	$47.10			50.41m	21.51	2.37b	0.89 %		2.19	
marketwatch	clc	+0.34%	$47.26	open: 46.85	+0.16	8,730	$47.86	$46.85	$47.10	$48.77	$33.22		21.64	$2.42b	0.89%	0.11	2.18	
minyanville	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
msn-money	clc	+0.34%	47.26	46.85	+0.16	178,378	47.86	46.85	47.10	48.77	33.22	50.41 mil	21.58	2.37 bil	0.89%	0.42	2.19	
nasdaq-com	clc	0.34%	$ 47.26		0.16	178,378	$ 47.86	$ 46.85	$ 47.10	$ 48.77	$ 33.22	50,410,000	21.58	$ 2,382,376,600	0.89 %	$0.420000	$ 2.19	
optimum	clc	+0.34%	47.26 ( 4:04 pm edt)	46.85	+0.16	178,378	47.86	46.85	47.10	48.77	33.22	50.41m	21.6	2.4b	0.89	0.42	2.19	
paidcontent	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
pc-quote	clc	0.34%	47.26	46.85	0.16	178,584	47.86	46.85	47.1	48.77	33.22	50,239,336	21.50685	2,374,311,000		0.105		
personal-wealth-biz	clc	+0.34%	47.26	46.85		178,584	47.86	46.85	47.10	48.77	33.22		21.53		0.89	0.42	2.188	
predictwallstreet	clc	+0.34%	47.26		+0.16	178,378												
raymond-james	clc	0.34	47.26	46.85	0.16	178,378	47.86	46.85	47.26	48.77	33.22		21.39				2.21	
renewable-energy-world	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
screamingmedia	clc	+0.34%	$	open: 46.85	+0.16	8,730	$47.86	$46.85	$47.10	$48.77	$33.22		21.64	$2.42b	0.89%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	+0.34%	last trade: 47.26		change: 0.160								p/e ratio: 21.53					
smartmoney	clc	(0.34%)	47.26	$46.85	0.16	178,378	$47.86	$46.85	$47.10	$48.77	$33.22			2,374,300	0.89%	$0.11		
stocknod	clc	+0.3397%	47.26 usd	46.85	+0.1600	178,378	47.86	46.85	47.10	48.77	33.22	50,410,377						
stockpickr	clc	0.34%	$47.26 0.16 | 0.34%	46.87	0.16	178.38k	47.86	46.85	47.10	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	0.38%	47.28		+0.18													
streetinsider-com	clc	0.34%	47.26	$46.85	+0.16	178,378	$47.86	$46.85	$47.10	$48.77	$33.22		21.58				$2.19	
thecramerreport	clc		47.26	46.85	+0.16	178378	47.86	46.85										
thestree	clc	0.34%	$47.26	46.87	0.16	178378	47.86	46.85	47.1	-48.77	33.22	5.0410377e7		2.422218615e9				
tickerspy	clc	0.34%	$47.26	46.85	+0.16	178,378	47.86	46.85	47.10	48.77	33.22		21.5	2.3b	0.89%	$0.10		
tmx-quotemedia	clc	0.34%	47.260	46.850	0.160	178,584	47.860	46.850	47.100	48.770	33.220	50,410,377	21.50	2,382,394,417	0.892	0.105 usd	2.19	
updown	clc	0.34%	$47.26	$46.85	$0.16	178,378	$47.86	$46.85	$47.10	$48.77	$33.22		21.29	$2.37b				
wallstreetsurvivor	clc	0.34%	47.26	46.85	0.16	178,378	47.86	46.85		48.77	33.22		21.50	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	0.34%	47.26	46.85	0.16	178,378	47.86	46.85	47.10	48.77	33.22		21.60	2.38b	0.90%	0.42	2.19	
ycharts-com	clc	+0.38%	47.28		+0.18					48.77	33.22		21.59	2.38b	0.90%		2.19	
zacks	clc	(0.34%)	47.26		0.16	vol.  178,378	47.86	46.85		48.77	33.22		21.51	2.37 b	0.89	0.42	2.19	
advfn	clh	-0.27	107.86	106.85	-0.29	156879	108.34	106.78										
barchart	clh	-0.27%	107.86	106.85	-0.29	156,879	108.34	106.78	108.15	110.30	58.30		20.89	$2.85 b			+5.40	
barrons	clh	0.27%	107.86	106.85	-0.29	156,755	108.34	106.78				26.47 million		$2.89 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	-0.268%	107.860	106.850	-0.290	156,879	108.340	106.780		110.30	58.30	26.470mil	19.261	2,855.048mil			5.600	
boston-com	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
bostonmerchant	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
business-insider	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
chron	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
cio-com	clh	-0.27%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944	20.01	3b				
cnn-money	clh	-0.27%	107.86	106.85	-0.29	156,679	108.34	106.78	108.15				20.0	$2.9b				
easystockalterts	clh	-0.27%	107.86	106.85	-0.29	156879	108.34	106.78	108.15	110.30	58.30		20.01				5.39	
eresearch-fidelity-com	clh	-0.27%	107.8600	106.8500	-0.2900	156,879	108.3400	106.7800	108.1500	110.3000	58.3000	26,470,000	20.37	$2.86b				
finance-abc7-com	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
finance-abc7chicago-com	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
financial-content	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
finapps-forbes-com	clh	-0.3%	$107.86	106.85	-0.29	156,879	108.34	106.78	108.15	110.30	58.30	26 mil	20.0	3 bil	0.0	0.00	5.40	
finviz	clh	-0.27%	107.86			156,879			108.15	-2.21%	85.01%	26.47m	20.35	2.86b			5.30	
fool	clh	-0.27%	$107.86	$106.85	-0.29	156,879	$108.34	$106.78	$108.15	$110.30	$58.30		20.20	$2.86b				
foxbusiness	clh		$107.86		-0.29	156,879			$108.15									
google-finance	clh	(-0.27%)	107.86	106.85	-0.29	156,879.00	108.34	106.78		110.30	58.30	26.47m	20.35	2.86b			5.30	
howthemarketworks	clh	-0.268%	107.86	106.85	-0.29	156,879	108.34	106.78	108.15									
hpcwire	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
insidestocks	clh	-0.27%	107.86	106.85	-0.29	156755	108.34	106.78					price earnings ratio: 19.97					
investopedia	clh	-0.27 %	$107.86	106.85	-0.29				108.15									
investorguide	clh	-0.27%	107.86		-0.29		108.325	106.8008		106.61	58.30		20.08	2.847b			5.386	
marketintellisearch	clh	-0.27 %	$107.86	$106.85	-0.29	143.60k	$108.34	$106.78	$108.15			26.47m	20.41	2.86b	0.0 %		5.30	
marketwatch	clh	-0.27%	$107.86	open: 106.85	-0.29	1,352	$108.34	$106.78	$108.15	$110.30	$58.30		20.42	$2.89b			5.28	
minyanville	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
msn-money	clh	-0.27%	107.86	106.85	-0.29	156,879	108.34	106.78	108.15	110.30	58.30	26.47 mil	20.43	2.86 bil			5.39	
nasdaq-com	clh	0.27%	$ 107.86		0.29	156,879	$ 108.34	$ 106.78	$ 108.15	$ 110.30	$ 58.30	26,470,000	19.97	$ 2,855,054,200			$ 5.40	
optimum	clh	-0.27%	107.86 ( 4:15 pm edt)	106.85	-0.29	156,879	108.34	106.78	108.15	110.30	58.30	26.47m	20.0	2.9b			5.39	
paidcontent	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
pc-quote	clh	-0.27%	107.86	106.85	-0.29	156,879	108.34	106.78	108.15	110.30	58.30	26,541,169	20.48295	2,862,731,000				
personal-wealth-biz	clh	-0.27%	107.86	106.85	-0.29	156,879	108.34	106.78	108.15	106.61	58.30		20.08			0.00	5.386	
predictwallstreet	clh	-0.27%	107.86		-0.29	156,879												
raymond-james	clh	-0.27	107.86	106.85	-0.29	156,879	108.34	106.78	107.86	110.30	58.30		20.27				5.32	
renewable-energy-world	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
screamingmedia	clh	-0.27%	$	open: 106.85	-0.29	1,352	$108.34	$106.78	$108.15	$110.30	$58.30		20.42	$2.89b			5.28	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	-0.27%	last trade: 107.86		change: -0.290								p/e ratio: 20.08					
smartmoney	clh	(-0.27%)	107.86	$106.85	-0.29	156,879	$108.34	$106.78	$108.15	$110.30	$58.30			2,862,700	0.00%	$1.00		
stocknod	clh	-0.2681%	107.86 usd	106.85	-0.2900	156,879	108.34	106.78	108.15	110.30	58.30	26,469,944						
stockpickr	clh	-0.27%	$107.86 -0.29 | -0.27%	106.85	-0.29	156.88k	108.34	106.78	108.15	110.30	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	-0.26%	107.87		-0.28													
streetinsider-com	clh	0.27%	107.86	$106.85	-0.29	156,879	$108.34	$106.78	$108.15	$110.30	$58.30		20.01				$5.39	
thecramerreport	clh		107.86	106.85	-0.29	156879	108.34	106.78										
thestree	clh	-0.27%	$107.86	106.85	-0.29	156879	108.34	106.78	108.15	-110.3	58.3	2.6469944e7		2.886547393e9				
tickerspy	clh	-0.27%	$107.86	106.85	-0.29	156,879	108.34	106.78	108.15	110.30	58.30		20.5	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	-0.27%	107.860	106.850	-0.290	156,879	108.340	106.780	108.150	110.300	58.300	26,469,944	20.10	2,855,048,160			5.39	
updown	clh	-0.27%	$107.86	$106.85	-$0.29	155,503	$108.34	$106.78	$108.15	$110.30	$58.30		19.95	$2.86b				
wallstreetsurvivor	clh	-0.27%	107.86	106.85	-0.29	156,879	108.34	106.78		110.30	58.30		20.10	$3b			4.93	
yahoo-finance	clh	0.27%	107.86	106.85	0.29	156,879	108.34	106.78	108.15	110.30	58.30		20.03	2.85b			5.39	
ycharts-com	clh	-1.08%	107.87		-1.18					110.30	58.30		20.01	2.85b	0.00%		5.39	
zacks	clh	(-0.27%)	107.86		-0.29	vol.  156,679	108.34	106.78		110.30	58.30		20.72	2.86 b	0.00	0.00	5.22	
advfn	cavm	-5.76	40.08	42.23	-2.45	1545985	42.23	39.825										
barchart	cavm	-5.76%	40.08	42.23	-2.45	1,545,985	42.23	39.82	42.53	48.30	22.16		74.05	$1.89 b			+0.84	
barrons	cavm	5.76%	40.08	42.23	-2.45	1.522m	42.23	39.825				48.24 million		$2.16 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-5.761%	40.080	42.230	-2.450	1,545,985	42.230	39.825		48.30	22.16	48.558mil	85.277	1,946.195mil			0.470	
boston-com	cavm	-5.761%	40.08 usd	42.23	-2.450	1,545,985	42.23	39.83	42.53	45.39	37.53	48,431,720						
bostonmerchant	cavm	-5.761%	40.08 usd	42.23	-2.450	1,545,985	42.23	39.83	42.53	45.39	37.53	48,431,720						
business-insider	cavm	-5.761%	40.08 usd	42.23	-2.450	1,545,985	42.23	39.83	42.53	45.39	37.53	48,431,720						
chron	cavm	-5.761%	40.08 usd	42.23	-2.450	1,545,585	42.23	39.83	42.53	45.39	37.53	48,431,720						
cio-com	cavm	-5.76%	40.08 usd	42.23	-2.450	1,545,585	42.23	39.83	42.53	45.39	37.53	48,431,720	46.60	2b				
cnn-money	cavm	-5.76%today&rsquo;s change	40.08data as of 4:00pm et	42.23	-2.45	1,522,373	42.23	39.83	42.53				46.6	$1.9b				
easystockalterts	cavm	-5.80%	40.08	42.23	-2.45	1544626	42.23	39.83	42.53	48.30	22.16		46.60				0.86	
eresearch-fidelity-com	cavm	-5.76%	40.0800	42.2300	-2.4500	1,545,985	42.2300	39.8250	42.5300	48.3000	22.1600			$2.07b				
finance-abc7-com	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
financial-content	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	-5.8%	$40.08	42.23	-2.45	1,545,026	42.23	39.83	42.53	48.30	22.16	49 mil	47.7	2 bil	0.0	0.00	0.84	
finviz	cavm	-5.76%	40.08			1,545,026			42.53	-17.02%	80.87%	48.56m	50.63	2.07b			0.84	
fool	cavm	-5.76%	$40.08	$42.23	-2.45	1,528,572	$42.23	$39.83	$42.53	$48.30	$22.16		51.70	$1.94b				
foxbusiness	cavm		$40.08		-2.45	1,546,585			$42.53									
google-finance	cavm	(-5.76%)	40.08	42.23	-2.45	1.55m	42.23	39.83		48.30	22.16	48.43m	47.47	1.94b			0.84	
howthemarketworks	cavm	-5.761%	40.08	42.23	-2.45	1,544,626	42.23	39.825	42.53									
hpcwire	cavm	-5.761%	40.08 usd	42.23	-2.450	1,545,026	42.23	39.83	42.53	45.39	37.53	48,431,720						
insidestocks	cavm	-5.76%	40.08	42.23	-2.45	1545985	42.23	39.83					price earnings ratio: 37.81					
investopedia	cavm	-5.76 %	$40.08	42.23	-2.45				42.53									
investorguide	cavm	-5.74%	40.09	41.92	-2.44		42.23	39.825		48.30	22.16		50.75	1.942b			0.838	
marketintellisearch	cavm	-5.76 %	$40.08	$41.92	-2.45	1500.40k	$42.23	$39.83	$42.53			48.56m	50.63	2.07b	0.0 %		0.84	
marketwatch	cavm	-5.76%	$40.08	open: 42.23	-2.45	24,417	$42.23	$39.83	$42.53	$48.30	$22.16		47.83	$2.16b			0.84	
minyanville	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
msn-money	cavm	-5.76%	40.08	42.23	-2.45	1.55 mil	42.23	39.83	42.53	48.30	22.16	48.56 mil	46.07	2.07 bil			0.84	
nasdaq-com	cavm	5.76%	$ 40.08	$ 42.23	2.45	1,545,026	$ 42.23	$ 39.825	$ 42.53	$ 48.30	$ 22.16	48,432,000	47.71	$ 1,941,154,560			$ 0.84	
optimum	cavm	-5.76%	40.08 ( 4:00 pm edt)	42.23	-2.45	1,544,626	42.23	39.83	42.53	48.30	22.16	48.43m	46.6	1.9b			0.86	
paidcontent	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
pc-quote	cavm	-5.76%	40.08	42.23	-2.45	1,545,985	42.23	39.825	42.53	48.30	22.16	51,526,238	48.88506	2,065,172,000				
personal-wealth-biz	cavm	-5.76%	40.08	41.92	-2.45	1,546,585	42.23	39.825	42.53	48.30	22.16		50.75			0.00	0.838	
predictwallstreet	cavm	-5.76%	40.08		-2.45	1,545,026												
raymond-james	cavm	-5.76	40.08	42.23	-2.45	1,545,026	42.23	39.83	40.08	48.30	22.16		44.04				0.91	
renewable-energy-world	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
screamingmedia	cavm	-5.76%	$	open: 42.23	-2.45	24,417	$42.23	$39.83	$42.53	$48.30	$22.16		47.83	$2.16b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-5.76%	last trade: 40.08		change: -2.450								p/e ratio: 50.75					
smartmoney	cavm	(-5.76%)	40.08	$42.23	-2.45	1,545,026	$42.23	$39.82	$42.53	$48.30	$22.16			2,059,800	0.00%	$0.00		
stocknod	cavm	-5.761%	40.08 usd	42.23	-2.450	1,544,626	42.23	39.83	42.53	45.39	37.53	48,431,720						
stockpickr	cavm	-5.76%	$40.08 -2.45 | -5.76%	42.23	-2.45	1.55m	42.23	39.82	42.53	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	-5.76%	40.08		-2.45													
streetinsider-com	cavm	5.76%	40.08	$42.23	-2.45	1,544,626	$42.23	$39.83	$42.53	$48.30	$22.16		46.60				$0.86	
thecramerreport	cavm		40.08	41.92	-2.45	1545026	42.23	39.825										
thestree	cavm	-5.76%	$40.08	42.23	-2.45	1545026	42.23	39.82	42.53	-48.3	22.16	4.843172e7		2.15182132e9				
tickerspy	cavm	-5.76%	$40.08	42.23	-2.45	1,545,026	42.23	39.83	42.53	48.30	22.16		48.9	2.0b	0.00%	$0.00		
tmx-quotemedia	cavm	-5.76%	40.080	42.230	-2.450	1,546,585	42.230	39.825	42.530	48.300	22.160	48,431,720	49.50	1,941,143,338			0.86	
updown	cavm	-5.76%	$40.08	$42.23	-$2.45	1,522,373	$42.23	$39.83	$42.53	$48.30	$22.16		46.45	$2.06b				
wallstreetsurvivor	cavm	-5.76%	40.08	42.23	-2.45	1,544,626	42.23	39.83		48.30	22.16		49.50	$2b			0.77	
yahoo-finance	cavm	5.76%	40.08	41.92	2.45	1,545,026	42.23	39.83	42.53	48.30	22.16		47.83	1.94b			0.84	
ycharts-com	cavm	-5.76%	40.08		-2.45					48.30	22.16		46.07	1.89b	0.00%		0.87	
zacks	cavm	(-5.76%)	40.08		-2.45	vol.  1,545,026	42.23	39.83		48.30	22.16		70.88	2.07 b	0.00	0.00	.6	
advfn	ess	0.23	142.26	141.87	0.32	219272	144.77	141.57										
barchart	ess	+0.23%	142.26	141.87	+0.32	219,272	144.77	141.57	141.94	144.77	96.27		28.32	$4.58 b	2.91%	$4.16	+0.96	
barrons	ess	0.23%	142.26	141.87	+0.32	218,846	144.77	141.57				29.73 million		$4.66 billion	2.92%	$1.04		
bloomberg	ess	0.225%	142.260	141.870	0.320	219,272	144.770	141.570		144.77	99.70	32.588mil	138.117	4,636.003mil	2.914	1.040 regular cash	1.030	
boston-com	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
bostonmerchant	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
business-insider	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
chron	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
cio-com	ess	+0.23%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240	149.75	5b	2.9	4.16		
cnn-money	ess	+0.23%	142.26	141.87	+0.32	219,272	144.77	141.57	141.94				149.7	$4.6b	2.92%			
easystockalterts	ess	0.23%	142.26	141.87	+0.32	219272	144.77	141.57	141.94	143.14	99.70		149.75				0.95	
eresearch-fidelity-com	ess	0.23%	142.2600	141.8700	0.3200	219,272	144.7700	141.5700	141.9400	143.1400	99.7000	32,588,000	147.85	$4.63b	2.92%	$1.040000		
finance-abc7-com	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
finance-abc7chicago-com	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
financial-content	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
finapps-forbes-com	ess	0.2%	$142.26	141.87	0.32	219,272	144.77	141.57	141.94	143.14	99.70	33 mil	148.2	5 bil	2.9	4.16	0.96	
finviz	ess	0.23%	142.26			219,272			141.94	-0.61%	47.78%	32.59m	146.66	4.64b		4.16	0.97	
fool	ess	+0.23%	$142.26	$141.87	0.32	214,116	$144.77	$141.57	$141.94	$143.14	$99.70		150.50	$4.64b	5.20%	4.16		
foxbusiness	ess		$142.26		+0.32	219,272			$141.94									
howthemarketworks	ess	0.225%	142.26	141.87	0.32	219,272	144.77	141.57	141.94									
hpcwire	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
insidestocks	ess	+0.23%	142.26	141.87	+0.32	218846	144.77	141.57					price earnings ratio: 26.84					
investopedia	ess	+0.23 %	$142.26	141.87	+0.32				141.94									
investorguide	ess	+0.13%	142.12	142.27	+0.18		141.89			143.14	99.70		147.55	4.631b			0.962	
marketintellisearch	ess	0.23 %	$142.26	$141.87	0.32	205.80k	$144.77	$141.57	$141.94			32.59m	146.33	4.63b	2.93 %		0.97	
marketwatch	ess	+0.23%	$143.85	open: 141.87	+0.32	4,921	$144.77	$141.57	$141.94	$144.77	$99.70		154.46	$4.66b	2.92%	1.04	0.92	
minyanville	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
msn-money	ess	+0.23%	142.26	141.87	+0.32	219,272	144.77	141.57	141.94	143.14	99.70	32.59 mil	148.19	4.63 bil	2.93%	4.16	0.97	
nasdaq-com	ess	0.23%	$ 142.26		0.32	219,272	$ 144.77	$ 141.57	$ 141.94	$ 143.14	$ 99.70	32,588,000	148.19	$ 4,635,968,880	2.93 %	$4.160000	$ 0.96	
optimum	ess	+0.23%	142.26 ( 4:15 pm edt)	141.87	+0.32	219,272	144.77	141.57	141.94	143.14	99.70	32.59m	149.7	4.6b	2.92	4.16	0.95	
paidcontent	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
pc-quote	ess	0.23%	142.26	141.87	0.32	219,272	144.77	141.57	141.94	143.14	99.70	32,514,695	147.85417	4,625,541,000		1.04		
personal-wealth-biz	ess	+0.23%	142.26	141.87		219,272	144.77	141.57	141.94	143.14	99.70		147.55		2.92	4.146	0.962	
predictwallstreet	ess	+0.23%	142.26		+0.32	219,272												
raymond-james	ess	0.23	142.26	141.87	0.32	219,272	144.77	141.57	142.26	143.14	99.70		148.19				0.96	
renewable-energy-world	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
screamingmedia	ess	+0.23%	$	open: 141.87	+0.32	4,921	$144.77	$141.57	$141.94	$144.77	$99.70		154.46	$4.66b	2.92%	1.04	0.92	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+0.23%	last trade: 142.26		change: 0.320								p/e ratio: 147.55					
smartmoney	ess	(0.23%)	142.26	$141.87	0.32	219,272	$144.77	$141.57	$141.94	$143.14	$99.70			4,625,600	2.93%	$1.04		
stocknod	ess	+0.2254%	142.26 usd	141.87	+0.3200	219,272	144.77	141.57	141.94	143.14	99.70	32,588,240						
stockpickr	ess	0.23%	$142.26 0.32 | 0.23%	141.60	0.32	219.27k	144.77	141.57	141.94	143.14	99.70							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	0.14%	142.14		+0.20													
streetinsider-com	ess	0.23%	142.26	$141.87	+0.32	219,272	$144.77	$141.57	$141.94	$143.14	$99.70		149.75				$0.95	
thecramerreport	ess		142.26	141.87	+0.32	219272	144.77	141.57										
thestree	ess	0.23%	$142.26	141.6	0.32	219272	144.77	141.57	141.94	-143.14	99.7	3.258824e7		4.66011832e9				
tickerspy	ess	0.23%	$142.26	141.87	+0.32	219,272	144.77	141.57	141.94	143.14	99.70		147.9	4.4b	2.93%	$1.04		
tmx-quotemedia	ess	0.23%	142.260	141.870	0.320	219,272	144.770	141.570	141.940	144.770	99.700	32,588,240	149.40	4,636,003,022	2.924	1.040 usd	0.95	
updown	ess	0.23%	$142.26	$141.87	$0.32	214,116	$144.77	$141.57	$141.94	$143.14	$99.70		147.98	$4.62b				
wallstreetsurvivor	ess	0.23%	142.26	141.87	0.32	219,272	144.77	141.57		143.14	100.27		149.40	$5b	2.90%	4.13 -	1.14	
yahoo-finance	ess	0.23%	142.26	141.87	0.32	219,272	144.77	141.57	141.94	144.77	99.70		147.88	4.64b	2.90%	4.16	0.96	
ycharts-com	ess	-0.60%	142.14		-0.86					143.14	99.70		148.06	4.57b	3.12%		0.96	
zacks	ess	(0.23%)	142.26		0.32	vol.  219,272	144.77	141.57		144.77	99.70		28.11	4.63 b	2.93	4.16	5.05	
advfn	nsit	-1.78	18.23	18.45	-0.33	289589	18.68	18.07										
barchart	nsit	-1.78%	18.23	18.45	-0.33	299,198	18.68	18.07	18.56	19.56	12.45		11.07	$845.14 m			+1.70	
barrons	nsit	1.78%	18.23	18.45	-0.33	286,498	18.68	18.07				46.81 million		$868.90 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	-1.778%	18.230	18.450	-0.330	289,589	18.680	18.070		19.56	12.45	46.715mil	10.661	851.618mil			1.710	
boston-com	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
bostonmerchant	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
business-insider	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
chron	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
cio-com	nsit	-1.78%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171	10.72	852m				
cnn-money	nsit	-1.78%	18.23	18.45	-0.33	290,223	18.68	18.07	18.56				10.7	$851.6m				
easystockalterts	nsit	-1.79%	18.23	18.45	-0.33	289589	18.68	18.07	18.56	19.56	12.45		10.72				1.70	
eresearch-fidelity-com	nsit	-1.78%	18.2300	18.4500	-0.3300	289,589	18.6800	18.0700	18.5600	19.5600	12.4500	46,715,000	10.92	$867.03m				
finance-abc7-com	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
financial-content	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	-1.8%	$18.23	18.45	-0.33	289,589	18.68	18.07	18.56	19.56	12.45	47 mil	10.7	852 mil	0.0	0.00	1.70	
finviz	nsit	-1.78%	18.23			289,589			18.56	-6.80%	46.43%	46.72m	10.98	867.12m			1.69	
fool	nsit	-1.78%	$18.23	$18.45	-0.33	289,423	$18.68	$18.07	$18.56	$19.56	$12.45		11.00	$851.62m				
foxbusiness	nsit		$18.23		-0.33	289,589			$18.56									
google-finance	nsit	(-1.78%)	18.23	18.45	-0.33	289,589.00	18.68	18.07		19.56	12.45	46.72m	10.77	851.62m			1.69	
howthemarketworks	nsit	-1.778%	18.23	18.45	-0.33	289,423	18.68	18.07	18.56									
hpcwire	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
insidestocks	nsit	-1.78%	18.23	18.45	-0.33	289589	18.68	18.07					price earnings ratio: 10.72					
investopedia	nsit	-1.78 %	$18.23	18.45	-0.33				18.56									
investorguide	nsit	-1.78%	18.23	18.45	-0.33		18.68	18.07		19.56	12.24		11.00	851.6m			1.688	
marketintellisearch	nsit	-1.78 %	$18.23	$18.51	-0.33	287.50k	$18.66	$18.07	$18.56			46.72m	10.98	0.87b	0.0 %		1.69	
marketwatch	nsit	-1.78%	$18.23	open: 18.45	-0.33	1,766	$18.68	$18.07	$18.56	$19.56	$12.45		10.83	$868.90m			1.68	
minyanville	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
msn-money	nsit	-1.78%	18.23	18.45	-0.33	289,589	18.68	18.07	18.56	19.56	12.45	46.72 mil	10.79	867.03 mil			1.69	
nasdaq-com	nsit	1.78%	$ 18.23	$ 18.45	0.33	289,589	$ 18.68	$ 18.07	$ 18.56	$ 19.56	$ 12.45	46,715,000	10.72	$ 851,614,450			$ 1.70	
optimum	nsit	-1.78%	18.23 ( 4:00 pm edt)	18.45	-0.33	289,423	18.68	18.07	18.56	19.56	12.45	46.72m	10.7	851.6m			1.70	
paidcontent	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
pc-quote	nsit	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nsit	-1.78%	18.23	18.51	-0.33	289,589	18.68	18.07	18.56	19.56	12.24		11.00			0.00	1.688	
predictwallstreet	nsit	-1.78%	18.56		-0.33	289,589												
raymond-james	nsit	-1.78	18.23	18.45	-0.33	289,589	18.68	18.07	18.23	19.56	12.45		10.66				1.71	
renewable-energy-world	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
screamingmedia	nsit	-1.78%	$	open: 18.45	-0.33	1,766	$18.68	$18.07	$18.56	$19.56	$12.45		10.83	$868.90m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	-1.78%	last trade: 18.23		change: -0.330								p/e ratio: 11.0					
smartmoney	nsit	(-1.78%)	18.23	$18.45	-0.33	289,589	$18.68	$18.07	$18.56	$19.56	$12.45			867,000	0.00%	$0.00		
stocknod	nsit	-1.778%	18.23 usd	18.45	-0.3300	289,589	18.68	18.07	18.56	19.56	12.45	46,715,171						
stockpickr	nsit	-1.78%	$18.23 -0.33 | -1.78%	18.45	-0.33	289.59k	18.68	18.07	18.56	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	-1.78%	18.23		-0.33													
streetinsider-com	nsit	1.78%	18.23	$18.45	-0.33	289,589	$18.68	$18.07	$18.56	$19.56	$12.45		10.72				$1.70	
thecramerreport	nsit		18.23	18.51	-0.33	289589	18.68	18.07										
thestree	nsit	-1.78%	$18.23	18.45	-0.33	289589	18.68	18.07	18.56	-19.56	12.45	4.6715171e7		8.69836484e8				
tickerspy	nsit	-1.78%	$18.23	18.45	-0.33	289,589	18.68	18.07	18.56	19.56	12.45		11.0	866.9m	0.00%	$0.00		
tmx-quotemedia	nsit	-1.78%	18.230	18.450	-0.330	289,589	18.680	18.070	18.560	19.560	12.450	46,715,171	10.90	851,617,567			1.70	
updown	nsit	-1.78%	$18.23	$18.45	-$0.33	286,498	$18.68	$18.07	$18.56	$19.56	$12.45		10.83	$867m				
wallstreetsurvivor	nsit	-1.78%	18.23	18.45	-0.33	289,423	18.68	18.07		19.56	12.45		10.90	$867m			1.61	
yahoo-finance	nsit	1.78%	18.23	18.51	0.33	289,589	18.68	18.07	18.56	19.56	12.45		10.80	851.61m			1.69	
ycharts-com	nsit	-1.78%	18.23		-0.33					19.56	12.45		10.79	845.14m	0.00%		1.69	
zacks	nsit	(-1.78%)	18.23		-0.33	vol.  289,589	18.68	18.07		19.56	12.45		11.05	867.03 m	0.00	0.00	1.68	
advfn	lpx	-0.36	8.24	8.2	-0.03	2267349	8.315	8.16										
barchart	lpx	-0.36%	8.24	8.20	-0.03	2,267,583	8.31	8.16	8.27	11.63	6.25		0.00	$1.09 b			-0.31	
barrons	lpx	0.36%	8.24	8.20	-0.03	2.266m	8.315	8.16				129.10 million		$1.12 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-0.363%	8.240	8.200	-0.030	2,267,349	8.315	8.160		11.62	6.25	132.151mil		1,088.924mil			-0.240	
boston-com	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
bostonmerchant	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
business-insider	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
chron	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
cio-com	lpx	-0.36%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-0.36%	8.24	8.20	-0.03	2,267,349	8.32	8.16	8.27				nm	$1.1b				
easystockalterts	lpx	-0.37%	8.24	8.20	-0.03	2267349	8.32	8.16	8.27	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-0.36%	8.2400	8.2000	-0.0300	2,267,349	8.3150	8.1600	8.2700	11.6250	6.2500	132,151,000	nm	$1.09b				
finance-abc7-com	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
financial-content	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-0.4%	$8.24	8.20	-0.03	2,267,349	8.31	8.16	8.27	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	-0.36%	8.24			2,267,249			8.27	-29.15%	31.84%	132.15m		1.09b			-0.26	
fool	lpx	-0.36%	$8.24	$8.20	-0.03	2,192,834	$8.31	$8.16	$8.27	$11.63	$6.25		0.00	$1.09b	6.70%	0.60		
foxbusiness	lpx		$8.24		-0.03	2,267,349			$8.27									
google-finance	lpx	(-0.36%)	8.24	8.20	-0.03	2.27m	8.31	8.16		11.62	6.25	132.15m		1.09b			-0.26	
howthemarketworks	lpx	-0.363%	8.24	8.2	-0.03	2,267,249	8.315	8.16	8.27									
hpcwire	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
insidestocks	lpx	-0.36%	8.24	8.20	-0.03	2267300	8.31	8.16										
investopedia	lpx	-0.36 %	$8.24	8.20	-0.03				8.27									
investorguide	lpx	-0.36%	8.24	8.31	-0.03		8.315	8.16		11.63	6.25			1.089b			-0.305	
marketintellisearch	lpx	-0.36 %	$8.24	$8.20	-0.03	2183.30k	$8.31	$8.16	$8.27			132.15m	0.00	1.09b	0.0 %		-0.26	
marketwatch	lpx	-0.36%	$8.18	open: 8.20	-0.03	73,368	$8.32	$8.16	$8.27	$11.63	$6.25			$1.12b				
minyanville	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
msn-money	lpx	-0.36%	8.24	8.20	-0.03	2.27 mil	8.32	8.16	8.27	11.63	6.25	132.15 mil	-32.96	1.09 bil			-0.30	
nasdaq-com	lpx	0.36%	$ 8.24		0.03	2,267,349	$ 8.315	$ 8.16	$ 8.27	$ 11.625	$ 6.25	132,151,000		$ 1,088,924,240	7.26 %	$0.600000	$ -0.31	
optimum	lpx	-0.36%	8.24 ( 4:15 pm edt)	8.20	-0.03	2,267,349	8.31	8.16	8.27	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
pc-quote	lpx	-0.36%	8.24	8.2	-0.03	2,267,349	8.315	8.16	8.27	11.63	6.25	132,632,136	-33.08	1,092,889,000		0.15		
personal-wealth-biz	lpx	-0.36%	8.24	8.20	-0.03	2,267,349	8.315	8.16	8.27	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-0.36%	8.24		-0.03	2,267,349												
raymond-james	lpx	-0.36	8.24	8.20	-0.03	2,267,349	8.32	8.16	8.24	11.63	6.25						-0.25	
renewable-energy-world	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
screamingmedia	lpx	-0.36%	$	open: 8.20	-0.03	73,368	$8.32	$8.16	$8.27	$11.63	$6.25			$1.12b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-0.36%	last trade: 8.24		change: -0.030													
smartmoney	lpx	(-0.36%)	8.24	$8.20	-0.03	2,267,349	$8.32	$8.16	$8.27	$11.62	$6.25			1,092,900	0.00%	$0.15		
stocknod	lpx	-0.3628%	8.240 usd	8.200	-0.0300	2,267,349	8.315	8.160	8.270	11.62	6.250	132,151,000						
stockpickr	lpx	-0.36%	$8.24 -0.03 | -0.36%	8.20	-0.03	2.27m	8.32	8.16	8.27	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	-0.24%	8.25		-0.02													
streetinsider-com	lpx	0.36%	8.24	$8.20	-0.03	2,267,349	$8.32	$8.16	$8.27	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.24	8.20	-0.03	2267349	8.315	8.16										
thestree	lpx	-0.36%	$8.24	8.2	-0.03	2267149	8.32	8.16	8.27	-11.63	6.25	1.32151e8		1.1232835e9				
tickerspy	lpx	-0.36%	$8.24	8.20	-0.03	2,267,349	8.31	8.16	8.27	11.62	6.25		-33.1	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	-0.36%	8.240	8.200	-0.030	2,267,349	8.315	8.160	8.270	11.625	6.250	132,151,000		1,088,924,240			-0.31	
updown	lpx	-0.36%	$8.24	$8.20	-$0.03	2,192,834	$8.32	$8.16	$8.27	$11.62	$6.25			$1.09b				
wallstreetsurvivor	lpx	-0.36%	8.24	8.20	-0.03	2,267,249	8.32	8.16		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	0.36%	8.24	8.20	0.03	2,267,349	8.32	8.16	8.27	11.63	6.25			1.09b			-0.31	
ycharts-com	lpx	-2.94%	8.25		-0.25					11.63	6.25			1.09b	0.00%		-0.30	
zacks	lpx	(-0.36%)	8.24		-0.03	vol.  2,265,449	8.32	8.16		11.63	6.25			1.09 b	0.00	0.00	-.19	
advfn	clr	0.58	65.5	64.96	0.38	857519	66.61	64.7										
barchart	clr	+0.58%	65.50	64.96	+0.38	857,519	66.61	64.70	65.12	73.48	38.23		35.08	$11.77 b			-0.24	
barrons	clr	0.58%	65.50	64.96	+0.38	857,008	66.61	64.70				169.78 million		$12.29 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	0.584%	65.500	64.960	0.380	857,519	66.610	64.700		73.48	38.23	180.533mil	35.792	11,824.920mil			1.830	
boston-com	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
bostonmerchant	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
business-insider	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
chron	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
cio-com	clr	+0.58%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094		12b				
cnn-money	clr	+0.58%	65.50	64.96	+0.38	841,808	66.61	64.70	65.12				nm	$11.8b				
easystockalterts	clr	0.58%	65.50	64.96	+0.38	857519	66.61	64.70	65.12	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	0.58%	65.5000	64.9600	0.3800	857,519	66.6100	64.7000	65.1200	73.4800	38.2300	180,533,000	nm	$11.76b				
finance-abc7-com	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
financial-content	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
finapps-forbes-com	clr	0.6%	$65.50	64.96	0.38	857,519	66.61	64.70	65.12	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	0.58%	65.50			857,519			65.12	-10.86%	71.33%	180.53m		11.76b			-0.24	
fool	clr	+0.58%	$65.50	$64.96	0.38	857,519	$66.61	$64.70	$65.12	$73.48	$38.23		0.00	$11.82b				
foxbusiness	clr		$65.50		+0.38	857,519			$65.12									
google-finance	clr	(0.58%)	65.50	64.96	+0.38	857,519.00	66.61	64.70		73.48	38.23	180.53m		11.82b			-0.24	
howthemarketworks	clr	0.584%	65.5	64.96	0.38	857,008	66.61	64.7	65.12									
hpcwire	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
insidestocks	clr	+0.58%	65.50	64.96	+0.38	857008	66.61	64.70					price earnings ratio: 121.30					
investopedia	clr	+0.58 %	$65.50	64.96	+0.38				65.12									
investorguide	clr	+0.51%	65.45	66.69	+0.33		65.92	64.62		73.48	38.23			11.742b			-0.249	
marketintellisearch	clr	0.58 %	$65.50	$64.96	0.38	821.60k	$66.61	$64.70	$65.12			180.53m	0.00	11.76b	0.0 %		-0.24	
marketwatch	clr	+0.58%	$65.50	open: 64.96	+0.38	14,111	$66.61	$64.70	$65.12	$73.48	$38.23			$12.29b				
minyanville	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
msn-money	clr	+0.58%	65.50	64.96	+0.38	857,519	66.61	64.70	65.12	73.48	38.23	180.53 mil	-272.92	11.76 bil			-0.24	
nasdaq-com	clr	0.58%	$ 65.50		0.38	857,519	$ 66.61	$ 64.70	$ 65.12	$ 73.48	$ 38.23	180,533,000		$ 11,824,911,500			$ -0.24	
optimum	clr	+0.58%	65.50 ( 4:15 pm edt)	64.96	+0.38	857,008	66.61	64.70	65.12	73.48	38.23	180.53m		11.8b			-0.24	
paidcontent	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
pc-quote	clr	0.58%	65.5	64.96	0.38	857,519	66.61	64.7	65.12	73.48	38.23	179,485,634	-271.33334	11,756,309,000				
personal-wealth-biz	clr	+0.58%	65.50	64.96		857,519	66.61	64.70	65.12	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+0.58%	65.50		+0.38	857,519												
raymond-james	clr	0.58	65.50	64.96	0.38	857,519	66.61	64.70	65.50	73.48	38.23						-0.24	
renewable-energy-world	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
screamingmedia	clr	+0.58%	$	open: 64.96	+0.38	14,111	$66.61	$64.70	$65.12	$73.48	$38.23			$12.29b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+0.58%	last trade: 65.50		change: 0.380													
smartmoney	clr	(0.58%)	65.50	$64.96	0.38	857,519	$66.61	$64.70	$65.12	$73.48	$38.23			11,756,300	0.00%	$0.00		
stocknod	clr	+0.5835%	65.50 usd	64.96	+0.3800	857,519	66.61	64.70	65.12	73.48	38.23	180,533,094						
stockpickr	clr	0.58%	$65.50 0.38 | 0.58%	64.96	0.38	857.52k	66.61	64.70	65.12	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	0.52%	65.46		+0.34													
streetinsider-com	clr	0.58%	65.50	$64.96	+0.38	857,519	$66.61	$64.70	$65.12	$73.48	$38.23						$-0.24	
thecramerreport	clr		65.12		0.00	0												
thestree	clr	0.58%	$65.5	64.96	0.38	857519	66.61	64.7	65.12	-73.48	38.23	1.80533094e8		1.2285277047e10				
tickerspy	clr	0.58%	$65.50	64.96	+0.38	857,519	66.61	64.70	65.12	73.48	38.23		-271.3	11.7b	0.00%	$0.00		
tmx-quotemedia	clr	0.58%	65.500	64.960	0.380	857,519	66.610	64.700	65.120	73.480	38.230	180,533,094		11,824,917,657			-0.24	
updown	clr	0.58%	$65.50	$64.96	$0.38	843,308	$66.61	$64.70	$65.12	$73.48	$38.23			$11.75b				
wallstreetsurvivor	clr	0.58%	65.50	64.96	0.38	857,008	66.61	64.70		73.48	38.23			$12b			0.99	
yahoo-finance	clr	0.58%	65.50	64.96	0.38	857,519	66.61	64.70	65.12	73.48	38.23			11.75b			-0.25	
ycharts-com	clr	-3.81%	65.46		-2.59					73.48	38.23			11.76b	0.00%		-0.24	
zacks	clr	(0.58%)	65.50		0.38	vol.  855,619	66.61	64.70		73.48	38.23		33.57	11.76 b	0.00	0.00	1.94	
advfn	ofix	-0.05	43.29	43.26	-0.02	142982	43.5	42.82										
barchart	ofix	-0.05%	43.29	43.26	-0.02	144,503	43.50	42.82	43.31	43.54	26.00		21.17	$780.09 m			-0.50	
barrons	ofix	0.05%	43.29	43.26	-0.02	142,782	43.50	42.82				17.91 million		$787.56 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	-0.046%	43.290	43.260	-0.020	142,982	43.500	42.820		43.54	26.00	18.239mil	18.660	789.555mil			2.320	
boston-com	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
bostonmerchant	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
business-insider	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
chron	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
cio-com	ofix	-0.05%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000		609m				
cnn-money	ofix	-0.05%today&rsquo;s change	43.29data as of 4:00pm et	43.26	-0.02	142,782	43.50	42.82	43.31				77.3	$609.0m				
easystockalterts	ofix	-0.05%	43.29	43.26	-0.02	142982	43.50	42.82	43.31	43.54	26.00						0.00	
eresearch-fidelity-com	ofix	-0.05%	43.2900	43.2600	-0.0200	142,982	43.5000	42.8200	43.3100	43.5400	26.0000	18,239,000	nm	$789.93m				
finance-abc7-com	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
finance-abc7chicago-com	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
financial-content	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
finapps-forbes-com	ofix	-0.1%	$43.29	43.26	-0.02	142,982	43.50	42.82	43.31	43.54	26.00	18 mil		790 mil	0.0	0.00	-0.51	
finviz	ofix	-0.05%	43.29			142,982			43.31	-0.57%	66.50%	18.06m		782.18m			-0.50	
fool	ofix	-0.05%	$43.29	$43.26	-0.02	142,782	$43.50	$42.82	$43.31	$43.54	$26.00		0.00	$781.60m				
foxbusiness	ofix		$43.29		-0.02	142,982			$43.31									
google-finance	ofix	(-0.05%)	43.29	43.26	-0.02	142,982.00	43.50	42.82		43.54	26.00	18.24m		789.55m			-0.50	
howthemarketworks	ofix	-0.046%	43.29	43.26	-0.02	142,982	43.5	42.82	43.31									
hpcwire	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
insidestocks	ofix	-0.05%	43.29	43.26	-0.02	142982	43.50	42.82					price earnings ratio: 21.12					
investopedia	ofix	-0.05 %	$43.29	43.26	-0.02				43.31									
investorguide	ofix	-0.05%	43.29		-0.02					40.70	26.00			781.6m			-0.52	
marketintellisearch	ofix	-0.05 %	$43.29	$43.10	-0.02	141.60k	$43.45	$42.82	$43.31						%			
marketwatch	ofix	-0.05%	$43.37	open: 43.26	-0.02	300	$43.50	$42.82	$43.31	$43.54	$26.00			$787.56m				
minyanville	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
msn-money	ofix	-0.05%	43.29	43.26	-0.02	142,982	43.50	42.82	43.31	43.54	26.00	18.24 mil	-83.25	789.92 mil			-0.50	
nasdaq-com	ofix	0.05%	$ 43.29	$ 43.26	0.02	142,982	$ 43.50	$ 42.82	$ 43.31	$ 43.54	$ 26	18,055,000		$ 781,600,950			$ -0.50	
optimum	ofix	-0.05%	43.29 ( 4:00 pm edt)	43.26	-0.02	142,982	43.50	42.82	43.31	43.54	26.00	14.07m		609.0m				
paidcontent	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
pc-quote	ofix	-0.05%	43.29	43.26	-0.02	142,982	43.5	42.82	43.31	43.54	26.00	18,247,427	-83.28846	789,931,000				
personal-wealth-biz	ofix	-0.05%	43.29	43.10	-0.02	142,982	43.50	42.82	43.31	40.70	26.00					0.00	-0.52	
predictwallstreet	ofix	-0.05%	43.37		-0.02	142,982												
raymond-james	ofix	-0.05	43.29	43.26	-0.02	142,982	43.50	42.82	43.29	43.54	26.00						-0.49	
renewable-energy-world	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
screamingmedia	ofix	-0.05%	$	open: 43.26	-0.02	300	$43.50	$42.82	$43.31	$43.54	$26.00			$787.56m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	-0.05%	last trade: 43.29		change: -0.020													
smartmoney	ofix	(-0.05%)	43.29	$43.26	-0.02	142,982	$43.50	$42.82	$43.31	$43.54	$26.00			789,900	0.00%	$0.00		
stocknod	ofix	-0.0462%	43.29 usd	43.26	-0.0200	142,982	43.50	42.82	43.31	43.54	26.00	14,069,000						
stockpickr	ofix	-0.05%	$43.29 -0.02 | -0.05%	43.26	-0.02	142.98k	43.50	42.82	43.31	43.54	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	-0.05%	43.29		-0.02													
streetinsider-com	ofix	0.05%	43.29	$43.26	-0.02	142,982	$43.50	$42.82	$43.31	$43.54	$26.00						$0.00	
thecramerreport	ofix		43.29	43.10	-0.02	142982	43.45	42.82										
thestree	ofix	-0.05%	$43.29	43.26	-0.02	142982	43.5	42.82	43.31	-43.54	26.0	1.8055017e7		7.87548707e8				
tickerspy	ofix	-0.05%	$43.29	43.26	-0.02	142,982	43.50	42.82	43.31	43.54	26.00		-83.3	780.5m	0.00%	$0.00		
tmx-quotemedia	ofix	-0.05%	43.290	43.260	-0.020	142,982	43.500	42.820	43.310	43.540	26.000	18,055,017		781,601,686			-0.51	
updown	ofix	-0.05%	$43.29	$43.26	-$0.02	142,782	$43.50	$42.82	$43.31	$43.54	$26.00			$782m				
wallstreetsurvivor	ofix	-0.05%	43.29	43.26	-0.02	142,982	43.50	42.82		43.54	26.00			$790m			2.47	
yahoo-finance	ofix	0.05%	43.29	43.10	0.02	142,982	43.45	42.82	43.31	43.54	26.00			781.60m			-0.52	
ycharts-com	ofix	+0.25%	43.29		+0.11					43.47	26.00			780.09m	0.00%		-0.52	
zacks	ofix	(-0.05%)	43.29		-0.02	vol.  142,982	43.50	42.82		43.54	26.00		21.23	781.96 m	0.00	0.00	2.04	
advfn	jakk	-0.81	18.32	18.42	-0.15	91445	18.71	18.24										
barchart	jakk	-0.81%	18.32	18.42	-0.15	101,413	18.71	18.24	18.47	21.20	13.17		14.43	$494.82 m			+1.25	
barrons	jakk	0.81%	18.32	18.42	-0.15	91,445	18.71	18.24				34.51 million		$514.21 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	-0.812%	18.320	18.420	-0.150	91,445	18.710	18.240		21.20	13.17	27.207mil	18.139	498.436mil			1.010	
boston-com	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
bostonmerchant	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
business-insider	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
chron	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
cio-com	jakk	-0.81%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184	15.14	498m				
cnn-money	jakk	-0.81%	18.32	18.42	-0.15	91,445	18.71	18.24	18.47				15.1	$498.4m				
easystockalterts	jakk	-0.81%	18.32	18.42	-0.15	91445	18.71	18.24	18.47	21.21	13.17		15.14				1.21	
eresearch-fidelity-com	jakk	-0.81%	18.3200	18.4200	-0.1500	91,445	18.7100	18.2400	18.4700	21.2050	13.1701	27,207,000	14.78	$502.51m				
finance-abc7-com	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
financial-content	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	-0.8%	$18.32	18.42	-0.15	91,445	18.71	18.24	18.47	21.20	13.17	27 mil	14.7	498 mil	0.0	0.00	1.25	
finviz	jakk	-0.81%	18.32			91,445			18.47	-13.63%	39.10%	27.21m	13.77	498.49m			1.33	
fool	jakk	-0.81%	$18.32	$18.42	-0.15	91,445	$18.71	$18.24	$18.47	$21.20	$13.17		15.60	$498.44m				
foxbusiness	jakk		$18.32		-0.15	91,445			$18.47									
google-finance	jakk	(-0.81%)	18.32	18.42	-0.15	91,445.00	18.71	18.24		21.20	13.17	27.21m	13.78	498.44m			1.33	
howthemarketworks	jakk	-0.812%	18.32	18.42	-0.15	91,445	18.71	18.24	18.47									
hpcwire	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
insidestocks	jakk	-0.81%	18.32	18.42	-0.15	91400	18.71	18.24					price earnings ratio: 14.66					
investopedia	jakk	-0.81 %	$18.32	18.42	-0.15				18.47									
investorguide	jakk	-0.81%	18.32	18.42	-0.15		18.71	18.24		21.21	13.17		13.53	498.4m			1.365	
marketintellisearch	jakk	-0.81 %	$18.32	$18.42	-0.15	88.70k	$18.71	$18.34	$18.47			27.21m	13.89	0.50b	0.0 %		1.33	
marketwatch	jakk	-0.81%	$18.33	open: 18.42	-0.15	2,000	$18.71	$18.24	$18.47	$21.21	$13.17		11.62	$514.21m			1.58	
minyanville	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
msn-money	jakk	-0.81%	18.32	18.42	-0.15	91,445	18.71	18.24	18.47	21.21	13.17	27.21 mil	10.65	502.52 mil			1.33	
nasdaq-com	jakk	0.81%	$ 18.32	$ 18.42	0.15	91,445	$ 18.71	$ 18.24	$ 18.47	$ 21.205	$ 13.1701	27,207,000	14.66	$ 498,432,240			$ 1.25	
optimum	jakk	-0.81%	18.32 ( 4:30 pm edt)	18.42	-0.15	91,445	18.71	18.24	18.47	21.20	13.17	27.21m	15.1	498.4m			1.21	
paidcontent	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
pc-quote	jakk	-0.81%	18.32	18.42	-0.15	91,445	18.71	18.24	18.47	21.21	13.17	27,429,765	10.73837	502,513,000				
personal-wealth-biz	jakk	-0.81%	18.32	18.42	-0.15	91,445	18.71	18.24	18.47	21.21	13.17		13.53			0.00	1.365	
predictwallstreet	jakk	-0.81%	18.47		-0.15	91,445												
raymond-james	jakk	-0.81	18.32	18.42	-0.15	91,445	18.71	18.24	18.32	21.21	13.17		12.13				1.51	
renewable-energy-world	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
screamingmedia	jakk	-0.81%	$	open: 18.42	-0.15	2,000	$18.71	$18.24	$18.47	$21.21	$13.17		11.62	$514.21m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-0.81%	last trade: 18.32		change: -0.150								p/e ratio: 13.53					
smartmoney	jakk	(-0.81%)	18.32	$18.42	-0.15	91,445	$18.71	$18.24	$18.47	$21.20	$13.17			502,500	0.00%	$0.00		
stocknod	jakk	-0.8121%	18.32 usd	18.42	-0.1500	91,445	18.71	18.24	18.47	21.20	13.17	27,207,184						
stockpickr	jakk	-0.81%	$18.32 -0.15 | -0.81%	18.42	-0.15	91.45k	18.71	18.24	18.47	21.21	13.17							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	-0.81%	18.32		-0.15													
streetinsider-com	jakk	0.81%	18.32	$18.42	-0.15	91,445	$18.71	$18.24	$18.47	$21.21	$13.17		15.14				$1.21	
thecramerreport	jakk		18.32	18.42	-0.15	91445	18.71	18.24										
thestree	jakk	-0.81%	$18.32	18.42	-0.15	91445	18.71	18.24	18.47	-21.21	13.17	2.7207184e7		5.14215778e8				
tickerspy	jakk	-0.81%	$18.32	18.42	-0.15	91,445	18.71	18.24	18.47	21.20	13.17		10.7	502.7m	0.00%	$0.00		
tmx-quotemedia	jakk	-0.81%	18.320	18.420	-0.150	91,445	18.710	18.240	18.470	21.205	13.170	27,207,184	15.30	498,435,611			1.21	
updown	jakk	-0.81%	$18.32	$18.42	-$0.15	88,445	$18.71	$18.24	$18.47	$21.20	$13.17		12.18	$503m				
wallstreetsurvivor	jakk	-0.81%	18.32	18.42	-0.15	91,445	18.71	18.24		21.21	14.11		15.30	$503m			1.52	
yahoo-finance	jakk	0.81%	18.32	18.42	0.15	91,445	18.71	18.24	18.47	21.21	13.17		13.42	498.43m			1.37	
ycharts-com	jakk	-3.07%	18.32		-0.58					21.20	13.17		13.88	494.82m	0.00%		1.32	
zacks	jakk	(-0.81%)	18.32		-0.15	vol.  91,445	18.71	18.24		21.21	13.17		14.1	502.51 m	0.00	0.00	1.31	
advfn	clw	-0.28	66.66	66.68	-0.19	62299	67.61	66.32										
barchart	clw	-0.28%	66.66	66.90	-0.19	62,299	67.61	66.32	66.85	85.25	52.05		12.27	$767.92 m			+6.68	
barrons	clw	0.28%	66.66	66.68	-0.19	62,299	67.61	66.32				11.83 million		$790.09 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-0.284%	66.660	66.680	-0.190	62,299	67.610	66.320		85.25	50.75	11.519mil	12.276	767.874mil			5.430	
boston-com	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
bostonmerchant	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
business-insider	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
chron	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
cio-com	clw	-0.28%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260	9.979	768m				
cnn-money	clw	-0.28%	66.66	66.68	-0.19	62,299	67.61	66.32	66.85				10.0	$767.9m				
easystockalterts	clw	-0.28%	66.66	66.68	-0.19	62299	67.61	66.32	66.85	85.25	50.75		9.98				6.68	
eresearch-fidelity-com	clw	-0.28%	66.6600	66.6800	-0.1900	62,299	67.6100	66.3200	66.8500	85.2500	50.7501	11,519,000	10.01	$770.05m				
finance-abc7-com	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
financial-content	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
finapps-forbes-com	clw	-0.3%	$66.66	66.68	-0.19	62,299	67.61	66.32	66.85	85.25	50.75	12 mil	10.0	768 mil	0.0	0.00	6.68	
finviz	clw	-0.28%	66.66			62,299			66.85	-21.81%	31.35%	11.52m	9.98	767.92m			6.68	
fool	clw	-0.28%	$66.66	$66.68	-0.19	62,299	$67.61	$66.32	$66.85	$85.25	$50.75		10.30	$767.87m				
foxbusiness	clw		$66.66		-0.19	62,299			$66.85									
google-finance	clw	(-0.28%)	66.66	66.68	-0.19	62,299.00	67.61	66.32		85.25	50.75	11.52m	9.98	767.87m			6.68	
howthemarketworks	clw	-0.284%	66.66	66.68	-0.19	62,299	67.61	66.32	66.85									
hpcwire	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
insidestocks	clw	-0.28%	66.66	66.90	-0.19	62299	67.61	66.32					price earnings ratio: 11.90					
investopedia	clw	-0.28 %	$66.66	66.68	-0.19				66.85									
investorguide	clw	-0.22%	66.70	66.68	-0.15		67.37	66.68		85.25	49.91		10.30	768.3m			6.66	
marketintellisearch	clw	-0.28 %	$66.66	$66.68	-0.19	56.80k	$67.61	$66.32	$66.85			11.52m	10.01	0.77b	0.0 %		6.68	
marketwatch	clw	-0.28%	$66.85	open: 66.68	-0.19	300	$67.61	$66.32	$66.85	$85.25	$52.05		10.00	$790.09m			6.67	
minyanville	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
msn-money	clw	-0.28%	66.66	66.68	-0.19	62,299	67.61	66.32	66.85	85.25	50.75	11.52 mil	9.99	770.06 mil			6.68	
nasdaq-com	clw	0.28%	$ 66.66		0.19	62,299	$ 67.61	$ 66.32	$ 66.85	$ 85.25	$ 50.7501	11,519,000	9.98	$ 767,856,540			$ 6.68	
optimum	clw	-0.28%	66.66 ( 4:15 pm edt)	66.68	-0.19	62,299	67.61	66.32	66.85	85.25	50.75	11.52m	10.0	767.9m			6.68	
paidcontent	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
pc-quote	clw	-0.28%	66.66	66.68	-0.19	62,299	67.61	66.32	66.85	85.25	50.75	11,551,833	10.02249	770,045,000				
personal-wealth-biz	clw	-0.28%	66.66	66.68	-0.19	62,299	67.61	66.32	66.85	85.25	52.05		10.04			0.00	6.66	
predictwallstreet	clw	-0.28%	66.66		-0.19	62,299												
raymond-james	clw	-0.28	66.66	66.68	-0.19	62,299	67.61	66.32	66.66	85.25	50.75		9.69				6.88	
renewable-energy-world	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
screamingmedia	clw	-0.28%	$	open: 66.68	-0.19	300	$67.61	$66.32	$66.85	$85.25	$52.05		10.00	$790.09m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-0.28%	last trade: 66.66		change: -0.190								p/e ratio: 10.04					
smartmoney	clw	(-0.28%)	66.66	$66.68	-0.19	62,299	$67.61	$66.32	$66.85	$85.25	$50.75			770,100	0.00%	$0.00		
stocknod	clw	-0.2842%	66.66 usd	66.68	-0.1900	62,299	67.61	66.32	66.85	85.25	50.75	11,519,260						
stockpickr	clw	-0.28%	$66.66 -0.19 | -0.28%	66.90	-0.19	62.30k	67.61	66.32	66.85	85.25	50.75							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	-0.27%	66.67		-0.18													
streetinsider-com	clw	0.28%	66.66	$66.68	-0.19	62,299	$67.61	$66.32	$66.85	$85.25	$50.75		9.98				$6.68	
thecramerreport	clw		66.66	66.68	-0.19	62299	67.61	66.32										
thestree	clw	-0.28%	$66.66	66.9	-0.19	62299	67.61	66.32	66.85	-85.25	50.75	1.151926e7		7.90106043e8				
tickerspy	clw	-0.28%	$66.66	66.68	-0.19	62,299	67.61	66.32	66.85	85.25	50.75		10.0	770.0m	0.00%	$0.00		
tmx-quotemedia	clw	-0.28%	66.660	66.680	-0.190	62,299	67.610	66.320	66.850	85.250	52.050	11,519,260	10.00	767,873,872			6.68	
updown	clw	-0.28%	$66.66	$66.68	-$0.19	61,999	$67.61	$66.32	$66.85	$85.25	$50.75		9.73	$770m				
wallstreetsurvivor	clw	-0.28%	66.66	66.68	-0.19	62,299	67.61	66.32		85.25	60.88		10.00	$770m			6.24	
yahoo-finance	clw	0.28%	66.66	66.68	0.19	62,299	67.61	66.32	66.85	85.25	50.75		10.01	767.86m			6.66	
ycharts-com	clw	-2.80%	66.67		-1.92					85.25	50.75		10.00	768.04m	0.00%		6.67	
zacks	clw	(-0.28%)	66.66		-0.19	vol.  62,299	67.61	66.32		85.25	50.75		11.96	770.04 m	0.00	0.00	5.59	
advfn	yum	-0.50	55.23	55.36	-0.28	3519089	55.75	55.175										
barchart	yum	-0.50%	55.23	55.36	-0.28	3,518,989	55.75	55.18	55.51	57.04	38.82		21.64	$25.82 b	1.8%	$1.00	+2.43	
barrons	yum	0.50%	55.23	55.36	-0.28	3.518m	55.75	55.175				486.00 million		$25.89 billion	1.81%	$0.25		
bloomberg	yum	-0.504%	55.230	55.360	-0.280	3,518,989	55.750	55.175		57.04	39.42	465.566mil	21.490	25,713.210mil	1.731	0.250 regular cash	2.570	
boston-com	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,989	55.75	55.17	55.51	57.04	39.42	465,566,072						
bostonmerchant	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,989	55.75	55.17	55.51	57.04	39.42	465,566,072						
business-insider	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,989	55.75	55.17	55.51	57.04	39.42	465,566,072						
chron	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
cio-com	yum	-0.50%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072	22.73	26b	1.8	1		
cnn-money	yum	-0.50%	55.23	55.36	-0.28	3,518,179	55.75	55.18	55.51				22.7	$25.7b	1.81%			
easystockalterts	yum	-0.51%	55.23	55.36	-0.28	3518289	55.75	55.18	55.51	57.04	39.42		22.73				2.43	
eresearch-fidelity-com	yum	-0.50%	55.2300	55.3600	-0.2800	3,518,289	55.7500	55.1750	55.5100	57.0400	39.4200	465,566,000	22.84	$25.84b	1.80%	$0.250000		
finance-abc7-com	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
finance-abc7chicago-com	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
financial-content	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
finapps-forbes-com	yum	-0.5%	$55.23	55.36	-0.28	3,518,289	55.75	55.17	55.51	57.04	39.42	466 mil	22.7	26 bil	1.8	1.00	2.43	
finviz	yum	-0.50%	55.23			3,518,289			55.51	-3.17%	42.28%	465.57m	22.84	25.84b		1.00	2.43	
fool	yum	-0.50%	$55.23	$55.36	-0.28	3,518,179	$55.75	$55.17	$55.51	$57.04	$39.42		22.90	$25.71b	2.40%	1.00		
foxbusiness	yum		$55.23		-0.28	3,519,464			$55.51									
google-finance	yum	(-0.50%)	55.23	55.36	-0.28	3.52m	55.75	55.17		57.04	39.42	465.57m	22.71	25.71b	1.81	0.25	2.43	
howthemarketworks	yum	-0.504%	55.23	55.36	-0.28	3,518,179	55.75	55.175	55.51									
hpcwire	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
insidestocks	yum	-0.50%	55.23	55.36	-0.28	3518279	55.75	55.18					price earnings ratio: 21.49					
investopedia	yum	-0.50 %	$55.23	55.36	-0.28				55.51									
investorguide	yum	-0.45%	55.26		-0.25		55.75	55.18		56.98	38.25		22.94	25.727b			2.42	
marketintellisearch	yum	-0.5 %	$55.23	$55.36	-0.28	3446.10k	$55.75	$55.17	$55.51			465.57m	22.84	25.84b	1.8 %		2.43	
marketwatch	yum	-0.50%	$55.45	open: 55.36	-0.28	41,881	$55.75	$55.18	$55.51	$57.04	$39.42		22.73	$25.89b	1.81%	0.25	2.43	
minyanville	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
msn-money	yum	-0.50%	55.23	55.36	-0.28	3.52 mil	55.75	55.18	55.51	57.04	39.42	465.57 mil	22.82	25.84 bil	1.80%	1.00	2.43	
nasdaq-com	yum	0.5%	$ 55.23		0.28	3,518,289	$ 55.75	$ 55.175	$ 55.51	$ 57.04	$ 39.42	465,566,000	22.73	$ 25,713,210,180	1.8 %	$1.000000	$ 2.43	
optimum	yum	-0.50%	55.23 ( 4:15 pm edt)	55.36	-0.28	3,518,289	55.75	55.17	55.51	57.04	39.42	465.57m	22.7	25.7b	1.81	1.00	2.43	
paidcontent	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
pc-quote	yum	-0.50%	55.23	55.36	-0.28	3,518,989	55.75	55.175	55.51	57.04	39.42	467,926,272	22.93802	25,843,568,000		0.25		
personal-wealth-biz	yum	-0.50%	55.23	55.36	-0.28	3,519,464	55.75	55.175	55.51	56.98	38.25		22.94		1.73	0.96	2.42	
predictwallstreet	yum	-0.50%	55.23		-0.28	3,518,289												
raymond-james	yum	-0.50	55.23	55.36	-0.28	3,518,289	55.75	55.18	55.23	57.04	39.42		22.00				2.51	
renewable-energy-world	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
screamingmedia	yum	-0.50%	$	open: 55.36	-0.28	41,881	$55.75	$55.18	$55.51	$57.04	$39.42		22.73	$25.89b	1.81%	0.25	2.43	
scroli	yum	-0.50%	yum 55.23	55.36	-0.28	3,072,035	55.75	55.17	55.51	57.04	39.42		22.71				2.43	
simple-stock-quotes	yum	-0.50%	last trade: 55.23		change: -0.280								p/e ratio: 22.94					
smartmoney	yum	(-0.50%)	55.23	$55.36	-0.28	3,518,289	$55.75	$55.18	$55.51	$57.04	$39.42			25,843,600	1.80%	$0.25		
stocknod	yum	-0.5044%	55.23 usd	55.36	-0.2800	3,518,289	55.75	55.17	55.51	57.04	39.42	465,566,072						
stockpickr	yum	-0.50%	$55.23 -0.28 | -0.50%	55.36	-0.28	3.52m	55.75	55.18	55.51	57.04	39.42							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	-0.45%	55.26		-0.25													
streetinsider-com	yum	0.5%	55.23	$55.36	-0.28	3,518,289	$55.75	$55.18	$55.51	$57.04	$39.42		22.73				$2.43	
thecramerreport	yum		55.545	55.36	+0.035	731428	55.54	55.23										
thestree	yum	-0.5%	$55.23	55.36	-0.28	3518289	55.75	55.18	55.51	-57.04	39.42	4.65566072e8		2.5890129264e10				
tickerspy	yum	-0.50%	$55.23	55.36	-0.28	3,518,179	55.75	55.17	55.51	57.04	39.42		22.9	25.8b	1.80%	$0.25		
tmx-quotemedia	yum	-0.50%	55.230	55.360	-0.280	3,519,464	55.750	55.175	55.510	57.040	39.420	465,566,072	22.80	25,713,214,157	1.801	0.250 usd	2.43	
updown	yum	-0.50%	$55.23	$55.36	-$0.28	3,477,056	$55.75	$55.18	$55.51	$57.04	$39.42		22.27	$25.84b				
wallstreetsurvivor	yum	-0.50%	55.23	55.36	-0.28	3,518,179	55.75	55.18		57.04	40.51		22.80	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	0.50%	55.23	55.36	0.28	3,518,289	55.75	55.17	55.51	57.04	39.42		22.82	25.71b	1.80%	1.00	2.42	
ycharts-com	yum	-0.45%	55.26		-0.25					57.00	39.42		22.83	25.83b	1.91%		2.42	
zacks	yum	(-0.50%)	55.23		-0.28	vol.  3,517,589	55.75	55.18		57.04	39.42		21.6	25.84 b	1.80	1.00	2.57	
advfn	bldr	0.95	2.12	2.09	0.02	71487	2.15	2.08										
barchart	bldr	+0.95%	2.12	2.09	+0.02	79,916	2.15	2.08	2.10	3.39	1.43		0.00	$205.15 m			-0.90	
barrons	bldr	0.95%	2.12	2.09	+0.02	71,487	2.15	2.08				91.68 million		$212.89 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	0.952%	2.120	2.090	0.020	71,487	2.150	2.080		3.39	1.43	96.768mil		205.149mil			-0.590	
boston-com	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
bostonmerchant	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
business-insider	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
chron	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
cio-com	bldr	+0.95%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427		205m				
cnn-money	bldr	+0.95%	2.12	2.09	+0.02	71,487	2.15	2.08	2.10				nm	$205.1m				
easystockalterts	bldr	0.96%	2.12	2.09	+0.02	71487	2.15	2.08	2.10	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	0.95%	2.1200	2.0900	0.0200	71,487	2.1500	2.0800	2.1000	3.3900	1.4300	96,768,000	nm	$203.21m				
finance-abc7-com	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
financial-content	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	0.9%	$2.12	2.09	0.02	71,487	2.15	2.08	2.10	3.39	1.43	97 mil		205 mil	0.0	0.00	-0.90	
finviz	bldr	0.95%	2.12			71,487			2.10	-37.46%	48.25%	96.77m		205.15m			-0.89	
fool	bldr	+0.95%	$2.12	$2.09	0.02	71,487	$2.15	$2.08	$2.10	$3.39	$1.43		0.00	$205.15m				
foxbusiness	bldr		$2.12		+0.02	71,487			$2.10									
google-finance	bldr	(0.95%)	2.12	2.09	+0.02	71,487.00	2.15	2.08		3.39	1.43	96.77m		205.15m			-0.89	
howthemarketworks	bldr	0.952%	2.12	2.09	0.02	71,487	2.15	2.08	2.1									
hpcwire	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
insidestocks	bldr	+0.95%	2.12	2.09	+0.02	71487	2.15	2.08										
investopedia	bldr	+0.95 %	$2.12	2.09	+0.02				2.10									
investorguide	bldr	+0.95%	2.12	2.09	+0.02		2.15	2.08		3.47	1.43			201.2m			-0.899	
marketintellisearch	bldr	0.95 %	$2.12	$2.12	0.02	69.90k	$2.15	$2.08	$2.10			96.77m	0.00	0.20b	0.0 %		-0.89	
marketwatch	bldr	+0.95%	$2.12	open: 2.09	+0.02	500	$2.15	$2.08	$2.10	$3.39	$1.43			$212.89m				
minyanville	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
msn-money	bldr	+0.95%	2.12	2.09	+0.02	71,487	2.15	2.08	2.10	3.39	1.43	96.77 mil	-2.44	203.21 mil			-0.90	
nasdaq-com	bldr	0.95%	$ 2.12	$ 2.09	0.02	71,487	$ 2.15	$ 2.08	$ 2.10	$ 3.39	$ 1.43	96,768,000		$ 205,148,160			$ -0.90	
optimum	bldr	+0.95%	2.12 ( 4:30 pm edt)	2.09	+0.02	71,487	2.15	2.08	2.10	3.39	1.43	96.77m		205.1m			-0.89	
paidcontent	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
pc-quote	bldr	0.95%	2.12	2.09	0.02	71,487	2.15	2.08	2.1	3.39	1.43	95,855,094	-2.41379	203,213,000				
personal-wealth-biz	bldr	+0.95%	2.12	2.12		71,487	2.15	2.08	2.10	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+0.95%	2.12		+0.02	71,487												
raymond-james	bldr	0.95	2.12	2.09	0.02	71,487	2.15	2.08	2.12	3.39	1.47						-0.89	
renewable-energy-world	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
screamingmedia	bldr	+0.95%	$	open: 2.09	+0.02	500	$2.15	$2.08	$2.10	$3.39	$1.43			$212.89m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+0.95%	last trade: 2.12		change: 0.020													
smartmoney	bldr	(0.95%)	2.12	$2.09	0.02	71,487	$2.15	$2.08	$2.10	$3.39	$1.43			203,200	0.00%	$0.00		
stocknod	bldr	+0.9524%	2.120 usd	2.090	+0.0200	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427						
stockpickr	bldr	0.95%	$2.12 0.02 | 0.95%	2.09	0.02	71.49k	2.15	2.08	2.10	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	1.43%	2.13		+0.03													
streetinsider-com	bldr	0.95%	2.12	$2.09	+0.02	71,487	$2.15	$2.08	$2.10	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.12	2.12	+0.02	71487	2.15	2.08										
thestree	bldr	0.95%	$2.12	2.09	0.02	71487	2.15	2.08	2.1	-3.39	1.43	9.6768427e7		2.12890539e8				
tickerspy	bldr	0.95%	$2.12	2.09	+0.02	71,487	2.15	2.08	2.10	3.39	1.43		-2.4	203.2m	0.00%	$0.00		
tmx-quotemedia	bldr	0.95%	2.120	2.090	0.020	71,487	2.150	2.080	2.100	3.390	1.430	96,768,427		205,149,065			-0.90	
updown	bldr	0.95%	$2.12	$2.09	$0.02	70,987	$2.15	$2.08	$2.10	$3.39	$1.43			$203m				
wallstreetsurvivor	bldr	0.95%	2.12	2.09	0.02	71,487	2.15	2.08		3.39	1.43			$203m			-1.04	
yahoo-finance	bldr	0.95%	2.12	2.12	0.02	71,487	2.15	2.08	2.10	3.39	1.43			201.19m			-0.90	
ycharts-com	bldr	-3.18%	2.13		-0.07					3.39	1.43			206.12m	0.00%		-0.88	
zacks	bldr	(0.95%)	2.12		0.02	vol.  71,487	2.15	2.08		3.39	1.43			203.21 m	0.00	0.00	-.53	
advfn	chkp	0.03	57.35	57.38	0.02	1368625	57.94	57.26										
barchart	chkp	+0.03%	57.35	57.38	+0.02	1,200,918	57.94	57.26	57.33	58.57	31.39		24.25	$11.95 b			+2.23	
barrons	chkp	0.03%	57.35	57.38	+0.02	1.368m	57.94	57.26				212.93 million		$12.13 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	0.035%	57.350	57.380	0.020	1,368,625	57.940	57.260		58.57	30.53	207.621mil	25.713	11,904.990mil			2.230	
boston-com	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
bostonmerchant	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
business-insider	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
chron	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
cio-com	chkp	+0.03%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392		12b				
cnn-money	chkp	+0.03%today&rsquo;s change	57.35data as of 4:00pm et	57.38	+0.02	1,368,462	57.94	57.26	57.33				48.2	$12.0b				
easystockalterts	chkp	0.03%	57.35	57.38	+0.02	1342449	57.94	57.26	57.33	58.57	30.53						0.00	
eresearch-fidelity-com	chkp	0.03%	57.3500	57.3800	0.0200	1,368,625	57.9400	57.2600	57.3300	58.5700	30.5300	208,415,000	25.71	$11.95b				
finance-abc7-com	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
finance-abc7chicago-com	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
financial-content	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
finapps-forbes-com	chkp	0.0%	$57.35	57.38	0.02	1,368,625	57.94	57.26	57.33	58.57	30.53	208 mil	25.7	12 bil	0.0	0.00	2.23	
finviz	chkp	0.03%	57.35			1,368,235			57.33	-2.08%	87.85%	244.05m	47.38	13.99b			1.21	
fool	chkp	+0.03%	$57.35	$57.38	0.02	1,368,462	$57.94	$57.26	$57.33	$58.57	$30.53		26.20	$11.95b				
foxbusiness	chkp		$57.35		+0.02	1,370,735			$57.33									
google-finance	chkp	(0.03%)	57.35	57.38	+0.02	1.37m	57.94	57.26		58.57	30.53	208.41m	25.66	11.95b			2.23	
howthemarketworks	chkp	0.035%	57.35	57.38	0.02	1,365,945	57.94	57.26	57.33									
hpcwire	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
insidestocks	chkp	+0.03%	57.35	57.38	+0.02	1132426	57.94	57.26					price earnings ratio: 22.23					
investopedia	chkp		$57.33	57.38					57.33									
investorguide	chkp	+0.03%	57.35	57.26	+0.02		57.85	57.26		58.57	30.53		26.09	11.939b			2.24	
marketintellisearch	chkp	0.03 %	$57.35	$57.38	0.02	1358.70k	$57.94	$57.26	$57.33			244.05m	47.38	13.99b	0.0 %		1.21	
marketwatch	chkp	+0.03%	$57.53	open: 57.38	+0.02	2,693	$57.94	$57.26	$57.33	$58.57	$32.23		25.46	$12.13b			2.25	
minyanville	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
msn-money	chkp	+0.03%	57.35	57.38	+0.02	1.37 mil	57.94	57.26	57.33	58.57	30.53	208.41 mil	24.83	11.95 bil			2.24	
nasdaq-com	chkp	0.03%	$ 57.35	$ 57.38	0.02	1,368,625	$ 57.94	$ 57.26	$ 57.33	$ 58.57	$ 30.53	207,589,000	25.72	$ 11,905,229,150			$ 2.23	
optimum	chkp	-	57.33 ( 3:55 pm edt)	57.38	-	1,291,139	57.94	57.26	57.33	58.57	30.53	209.10m		12.0b				
paidcontent	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
pc-quote	chkp	0.03%	57.35	57.38	0.02	1,371,035	57.94	57.26	57.33	58.57	30.53	207,516,600	24.81818	11,901,077,000				
personal-wealth-biz	chkp	+0.03%	57.35	57.26		1,370,345	57.94	57.26	57.33	58.57	30.53		25.59			0.00	2.24	
predictwallstreet	chkp	+0.42%	57.57		+0.24	1,135,239												
raymond-james	chkp	0.03	57.35	57.38	0.02	1,368,625	57.94	57.26	57.35	58.57	30.53		25.04				2.29	
renewable-energy-world	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
screamingmedia	chkp	+0.03%	$	open: 57.38	+0.02	2,693	$57.94	$57.26	$57.33	$58.57	$32.23		25.46	$12.13b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	+0.03%	last trade: 57.35		change: 0.020								p/e ratio: 25.59					
smartmoney	chkp	(0.03%)	57.35	$57.38	0.02	1,368,625	$57.94	$57.26	$57.33	$58.57	$30.53			11,971,400	0.00%	$0.00		
stocknod	chkp	+0.0349%	57.35 usd	57.38	+0.0200	1,365,945	57.94	57.26	57.33	58.57	30.53	209,099,392						
stockpickr	chkp	0.03%	$57.35 0.02 | 0.03%	57.38	0.02	1.37m	57.94	57.26	57.33	58.57	30.53							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	0.04%	57.35		+0.02													
streetinsider-com	chkp	0.03%	57.35	$57.38	+0.02	1,342,449	$57.94	$57.26	$57.33	$58.57	$30.53						$0.00	
thecramerreport	chkp		57.35	57.26	+0.02	1368235	57.94	57.26										
thestree	chkp	0.03%	$57.35	57.38	0.02	1368462	57.94	57.26	57.33	-58.57	30.53	2.08414687e8		1.2203142347e10				
tickerspy	chkp	0.03%	$57.35	57.38	+0.02	1,368,462	57.94	57.26	57.33	58.57	30.53		24.8	11.9b	0.00%	$0.00		
tmx-quotemedia	chkp	0.03%	57.350	57.380	0.020	1,370,835	57.940	57.260	57.330	58.570	30.530	208,414,687	25.70	11,952,582,299			2.23	
updown	chkp	0.03%	$57.35	$57.38	$0.02	1,368,462	$57.94	$57.26	$57.33	$58.57	$30.53	208.41b	24.99	$11.94b			2.29	
wallstreetsurvivor	chkp	0.03%	57.35	57.38	0.02	1,365,945	57.94	57.26		58.57	33.24		25.70	$12b			2.13	
ycharts-com	chkp	+0.04%	57.35		+0.02					58.40	30.53		25.72	11.95b	0.00%		2.23	
zacks	chkp	(0.03%)	57.35		0.02	vol.  1,368,625	57.94	57.26		58.57	30.17		23.79	11.90 b	0.00	0.00	2.41	
advfn	uve	-0.42	4.71	4.75	-0.02	55347	4.78	4.7										
barchart	uve	-0.42%	4.71	4.75	-0.02	55,347	4.78	4.70	4.73	6.05	3.92		5.96	$185.53 m	8.39%	$0.40	+1.12	
barrons	uve	0.42%	4.71	4.75	-0.02	55,347	4.78	4.70				40.25 million		$188.39 million	8.49%	$0.1		
bloomberg	uve	-0.423%	4.710	4.750	-0.020	55,347	4.780	4.700		6.05	4.00	39.388mil	7.136	185.518mil	4.237	0.100 regular cash	0.660	
boston-com	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
bostonmerchant	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
business-insider	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
chron	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
cio-com	uve	-0.42%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998	4.321	186m	8.4	0.4		
cnn-money	uve	-0.42%today&rsquo;s change	4.71data as of 4:00pm et	4.75	-0.02	55,347	4.78	4.70	4.73				4.3	$185.5m	8.49%			
easystockalterts	uve	-0.42%	4.71	4.75	-0.02	55347	4.78	4.70	4.73	6.05	4.00		4.32				1.09	
eresearch-fidelity-com	uve	-0.42%	4.7100	4.7500	-0.0200	55,347	4.7800	4.7000	4.7300	6.0500	4.0000	39,388,000	4.38	$186.31m	8.46%	$0.100000		
finance-abc7-com	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
financial-content	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
finapps-forbes-com	uve	-0.4%	$4.71	4.75	-0.02	55,347	4.78	4.70	4.73	6.05	4.00	39 mil		186 mil	8.5	0.40		
finviz	uve	-0.42%	4.71			55,347			4.73	-20.84%	22.34%	39.39m	4.32	185.53m		0.40	1.09	
fool	uve	-0.42%	$4.71	$4.75	-0.02	55,347	$4.78	$4.70	$4.73	$6.05	$4.00		4.40	$185.52m	8.10%	0.40		
foxbusiness	uve		$4.71		-0.02	55,347			$4.73									
google-finance	uve	(-0.42%)	4.71	4.75	-0.02	55,347.00	4.78	4.70		6.05	4.00	39.39m	4.33	185.52m	8.49	0.10	1.09	
howthemarketworks	uve	-0.423%	4.71	4.75	-0.02	55,347	4.78	4.7	4.73									
hpcwire	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
insidestocks	uve	-0.42%	4.71	4.75	-0.02	55347	4.78	4.70										
investopedia	uve	-0.42 %	$4.71	4.75	-0.02				4.73									
investorguide	uve	-0.42%	4.71	4.73	-0.02			4.74		6.05	3.98		4.34	185.5m			1.091	
marketintellisearch	uve	-0.42 %	$4.71	$4.75	-0.02	54.00k	$4.78	$4.70	$4.73			39.39m	4.34	0.19b	8.46 %		1.09	
marketwatch	uve	-0.42%	$4.71	open: 4.75	-0.02	55,347	$4.78	$4.70	$4.73	$6.05	$4.00		4.21	$188.39m	8.49%	0.10	1.12	
minyanville	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
msn-money	uve	-0.42%	4.71	4.75	-0.02	55,347	4.78	4.70	4.73	6.05	4.00	39.39 mil	4.32	186.31 mil	8.46%	0.40	1.09	
nasdaq-com	uve	0.42%	$ 4.71		0.02	55,347	$ 4.78	$ 4.70	$ 4.73	$ 6.05	$ 4	39,388,000	4.21	$ 185,517,480	8.46 %	$0.400000	$ 1.12	
optimum	uve	-0.42%	4.71 ( 4:15 pm edt)	4.75	-0.02	55,347	4.78	4.70	4.73	6.05	4.00	39.39m	4.3	185.5m	8.49	0.40	1.09	
paidcontent	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
pc-quote	uve	-0.42%	4.71	4.75	-0.02	55,347	4.78	4.7	4.73	6.05	4.00	39,555,244	4.33945	186,305,000		0.1		
personal-wealth-biz	uve	-0.42%	4.71	4.75	-0.02	55,347	4.78	4.70	4.73	6.05	3.98		4.34		6.34	0.30	1.091	
predictwallstreet	uve	-0.42%	4.71		-0.02	55,347												
raymond-james	uve	-0.42	4.71	4.75	-0.02	55,347	4.78	4.70	4.71	6.05	4.00		4.21				1.12	
renewable-energy-world	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
screamingmedia	uve	-0.42%	$	open: 4.75	-0.02	55,347	$4.78	$4.70	$4.73	$6.05	$4.00		4.21	$188.39m	8.49%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	-0.42%	last trade: 4.71		change: -0.020								p/e ratio: 4.34					
smartmoney	uve	(-0.42%)	4.71	$4.75	-0.02	55,347	$4.78	$4.70	$4.73	$6.05	$4.00			186,300	8.46%	$0.10		
stocknod	uve	-0.4228%	4.710 usd	4.750	-0.0200	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998						
stockpickr	uve	-0.42%	$4.71 -0.02 | -0.42%	4.75	-0.02	55.35k	4.78	4.70	4.73	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	-0.21%	4.72		-0.01													
streetinsider-com	uve	0.42%	4.71	$4.75	-0.02	55,347	$4.78	$4.70	$4.73	$6.05	$4.00		4.32				$1.09	
thecramerreport	uve		4.71	4.75	-0.02	55347	4.78	4.70										
thestree	uve	-0.42%	$4.71	4.75	-0.02	55347	4.78	4.7	4.73	-6.05	4.0	3.9387998e7		1.8788075e8				
tickerspy	uve	-0.42%	$4.71	4.75	-0.02	55,347	4.78	4.70	4.73	6.05	4.00		4.3	186.3m	8.46%	$0.10		
tmx-quotemedia	uve	-0.42%	4.710	4.750	-0.020	55,347	4.780	4.700	4.730	6.050	4.000	39,387,998	4.30	185,517,471	8.493	0.100 usd	1.09	
updown	uve	-0.42%	$4.71	$4.75	-$0.02	55,347	$4.78	$4.70	$4.73	$6.05	$4.00		4.22	$186m				
wallstreetsurvivor	uve	-0.42%	4.71	4.75	-0.02	55,347	4.78	4.70		6.05	4.00		4.30	$186m	8.50%	0.32 -	0.92	
yahoo-finance	uve	0.42%	4.71	4.75	0.02	55,347	4.78	4.70	4.73	6.05	4.00		4.32	185.51m	8.40%	0.40	1.09	
ycharts-com	uve	-0.21%	4.72		-0.01					6.05	4.00		4.21	185.92m	8.42%		1.12	
zacks	uve	(-0.42%)	4.71		-0.02	vol.  55,347	4.78	4.70		6.05	4.00		5.91	186.30 m	8.46	0.40	.8	
advfn	clp	0.62	21.16	20.93	0.13	509925	21.58	20.92										
barchart	clp	+0.62%	21.16	20.93	+0.13	509,925	21.58	20.92	21.03	21.58	14.32		20.99	$1.71 b	2.8%	$0.60	-0.64	
barrons	clp	0.62%	21.16	20.93	+0.13	509,380	21.58	20.92				71.92 million		$1.79 billion	2.84%	$0.15		
bloomberg	clp	0.618%	21.160	20.930	0.130	509,925	21.580	20.920		21.58	14.33	83.475mil		1,766.330mil	2.834	0.150 regular cash	-0.530	
boston-com	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,925	21.58	20.92	21.03	21.48	14.33	83,474,943						
bostonmerchant	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,925	21.58	20.92	21.03	21.48	14.33	83,474,943						
business-insider	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,925	21.58	20.92	21.03	21.48	14.33	83,474,943						
chron	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
cio-com	clp	+0.62%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943		2b	2.8	0.6		
cnn-money	clp	+0.62%today&rsquo;s change	21.16data as of 4:02pm et	20.92	+0.13	509,380	21.58	20.92	21.03				nm	$1.8b	2.84%			
easystockalterts	clp	0.62%	21.16	20.93	+0.13	509578	21.58	20.92	21.03	21.48	14.33						-0.61	
eresearch-fidelity-com	clp	0.62%	21.1600	20.9300	0.1300	509,578	21.5800	20.9200	21.0300	21.4800	14.3300	83,475,000	nm	$1.76b	2.85%	$0.150000		
finance-abc7-com	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
finance-abc7chicago-com	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
financial-content	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
finapps-forbes-com	clp	0.6%	$21.16	20.93	0.13	509,578	21.58	20.92	21.03	21.48	14.33	83 mil		2 bil	2.8	0.60	-0.64	
finviz	clp	0.62%	21.16			509,578			21.03	-1.40%	52.56%	83.47m		1.76b		0.60	-0.59	
fool	clp	+0.62%	$21.16	$20.93	0.13	509,380	$21.58	$20.92	$21.03	$21.48	$14.33		0.00	$1.77b	5.30%	0.60		
foxbusiness	clp		$21.16		+0.13	509,925			$21.03									
google-finance	clp	(0.62%)	21.16	20.93	+0.13	509,578.00	21.58	20.92		21.58	14.33	83.47m		1.77b	2.84	0.15	-0.59	
howthemarketworks	clp	0.618%	21.16	20.93	0.13	509,380	21.58	20.92	21.03									
hpcwire	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,925	21.58	20.92	21.03	21.48	14.33	83,474,943						
insidestocks	clp	+0.62%	21.16	20.93	+0.13	509380	21.58	20.92					price earnings ratio: 20.95					
investopedia	clp	+0.62 %	$21.16	20.93	+0.13				21.03									
investorguide	clp	+0.62%	21.16	20.93	+0.13		21.58	20.92		21.48	13.20			1.766b			-0.638	
marketintellisearch	clp	0.62 %	$21.16	$20.93	0.13	503.40k	$21.58	$20.92	$21.03			83.47m	0.00	1.76b	2.85 %		-0.59	
marketwatch	clp	+0.62%	$21.28	open: 20.93	+0.13	2,082	$21.58	$20.92	$21.03	$21.58	$14.67			$1.79b	2.84%	0.15		
minyanville	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
msn-money	clp	+0.62%	21.16	20.93	+0.13	509,578	21.58	20.92	21.03	21.48	14.33	83.47 mil	-34.69	1.76 bil	2.85%	0.60	-0.61	
nasdaq-com	clp	0.62%	$ 21.16		0.13	509,578	$ 21.58	$ 20.92	$ 21.03	$ 21.48	$ 14.33	83,475,000		$ 1,766,331,000	2.85 %	$0.600000	$ -0.64	
optimum	clp	+0.62%	21.16 ( 4:15 pm edt)	20.93	+0.13	509,578	21.58	20.92	21.03	21.48	14.33	83.47m		1.8b	2.84	0.60	-0.61	
paidcontent	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
pc-quote	clp	0.62%	21.16	20.93	0.13	509,925	21.58	20.92	21.03	21.48	14.33	82,962,155	-34.47541	1,755,479,000		0.15		
personal-wealth-biz	clp	+0.62%	21.16	20.93		509,925	21.58	20.92	21.03	21.48	13.20				2.85	0.60	-0.638	
predictwallstreet	clp	+0.62%	21.16		+0.13	509,578												
raymond-james	clp	0.62	21.16	20.93	0.13	509,578	21.58	20.92	21.16	21.48	14.33						-0.61	
renewable-energy-world	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
screamingmedia	clp	+0.62%	$	open: 20.93	+0.13	2,082	$21.58	$20.92	$21.03	$21.58	$14.67			$1.79b	2.84%	0.15		
scroli	clp	%	clp			0												
simple-stock-quotes	clp	+0.62%	last trade: 21.16		change: 0.130													
smartmoney	clp	(0.62%)	21.16	$20.93	0.13	509,578	$21.58	$20.92	$21.03	$21.48	$14.33			1,755,500	2.85%	$0.15		
stocknod	clp	+0.6182%	21.16 usd	20.93	+0.1300	509,578	21.58	20.92	21.03	21.48	14.33	83,474,943						
stockpickr	clp	0.62%	$21.16 0.13 | 0.62%	20.93	0.13	509.58k	21.58	20.92	21.03	21.48	14.33							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	0.67%	21.17		+0.14													
streetinsider-com	clp	0.62%	21.16	$20.93	+0.13	509,578	$21.58	$20.92	$21.03	$21.48	$14.33						$-0.61	
thecramerreport	clp		21.16	20.93	+0.13	509578	21.58	20.92										
thestree	clp	0.62%	$21.16	20.93	0.13	509578	21.58	20.92	21.03	-21.48	14.33	8.3474943e7		1.78719853e9				
tickerspy	clp	0.62%	$21.16	20.93	+0.13	509,578	21.58	20.92	21.03	21.48	14.33		-34.5	1.7b	2.85%	$0.15		
tmx-quotemedia	clp	0.62%	21.160	20.930	0.130	509,925	21.580	20.920	21.030	21.480	14.330	83,474,943		1,766,329,794	2.853	0.150 usd	-0.63	
updown	clp	0.62%	$21.16	$20.93	$0.13	507,107	$21.58	$20.92	$21.03	$21.48	$14.33			$1.75b				
wallstreetsurvivor	clp	0.62%	21.16	20.93	0.13	509,380	21.58	20.92		21.48	14.67			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	0.62%	21.16	20.93	0.13	509,578	21.58	20.92	21.03	21.58	14.33			1.77b	2.80%	0.60	-0.64	
ycharts-com	clp	-1.12%	21.17		-0.24					21.48	14.33			1.71b	3.03%		-0.63	
zacks	clp	(0.62%)	21.16		0.13	vol.  509,578	21.58	20.92		21.58	14.33		20.62	1.76 b	2.85	0.60	1.02	
advfn	hmsy	0.66	78.86	78.6	0.52	120253	79.8291	78.6										
barchart	hmsy	+0.66%	78.86	78.60	+0.52	122,591	79.83	78.60	78.34	84.82	50.58		52.42	$2.20 b			+1.48	
barrons	hmsy	0.66%	78.86	78.60	+0.52	120,253	79.829	78.60				28.46 million		$2.24 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	0.664%	78.860	78.600	0.520	120,253	79.829	78.600		84.82	50.58	28.157mil	53.284	2,220.489mil			1.480	
boston-com	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
bostonmerchant	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
business-insider	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
chron	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
cio-com	hmsy	+0.66%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348	53.28	2b				
cnn-money	hmsy	+0.66%	78.86	78.60	+0.52	120,253	79.83	78.60	78.34				53.3	$2.2b				
easystockalterts	hmsy	0.66%	78.86	78.60	+0.52	120253	79.83	78.60	78.34	84.82	50.58		53.28				1.48	
eresearch-fidelity-com	hmsy	0.66%	78.8600	78.6000	0.5200	120,253	79.8291	78.6000	78.3400	84.8200	50.5800	28,258,000	52.93	$2.21b				
finance-abc7-com	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
financial-content	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	0.7%	$78.86	78.60	0.52	120,253	79.83	78.60	78.34	84.82	50.58	28 mil	53.3	2 bil	0.0	0.00	1.48	
finviz	hmsy	0.66%	78.86			120,253			78.34	-7.03%	55.91%	28.26m	52.93	2.21b			1.48	
fool	hmsy	+0.66%	$78.86	$78.60	0.52	120,253	$79.83	$78.60	$78.34	$84.82	$50.58		53.50	$2.22b				
foxbusiness	hmsy		$78.86		+0.52	120,453			$78.34									
google-finance	hmsy	(0.66%)	78.86	78.60	+0.52	120,253.00	79.83	78.60		84.82	50.58	28.26m	53.35	2.23b			1.48	
howthemarketworks	hmsy	0.664%	78.86	78.6	0.52	119,853	79.8291	78.6	78.34									
hpcwire	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
insidestocks	hmsy	+0.66%	78.86	78.60	+0.52	120253	79.83	78.60					price earnings ratio: 53.28					
investopedia	hmsy	+0.66 %	$78.86	78.60	+0.52				78.34									
investorguide	hmsy	+0.66%	78.86	78.60	+0.52		79.8291	78.60		84.82	50.58		53.00	2.220b			1.478	
marketintellisearch	hmsy	0.66 %	$78.86	$78.98	0.52	118.40k	$79.83	$78.60	$78.34			28.26m	52.93	2.21b	0.0 %		1.48	
marketwatch	hmsy	+0.66%	$79.21	open: 78.60	+0.52	2,395	$79.83	$78.60	$78.34	$84.82	$50.58		53.95	$2.24b			1.46	
minyanville	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
msn-money	hmsy	+0.66%	78.86	78.60	+0.52	120,253	79.83	78.60	78.34	84.82	50.58	28.26 mil	53.28	2.21 bil			1.48	
nasdaq-com	hmsy	0.66%	$ 78.86	$ 78.60	0.52	120,253	$ 79.8291	$ 78.60	$ 78.34	$ 84.82	$ 50.58	28,157,000	53.28	$ 2,220,461,020			$ 1.48	
optimum	hmsy	+0.66%	78.86 ( 4:30 pm edt)	78.60	+0.52	120,253	79.83	78.60	78.34	84.82	50.58	28.16m	53.3	2.2b			1.48	
paidcontent	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
pc-quote	hmsy	0.66%	78.86	78.6	0.52	120,253	79.8291	78.6	78.34	84.82	50.58	28,071,668	52.93243	2,213,732,000				
personal-wealth-biz	hmsy	+0.66%	78.86	78.98		120,453	79.8291	78.60	78.34	84.82	50.58		53.00			0.00	1.478	
predictwallstreet	hmsy	+0.66%	78.86		+0.52	120,253												
raymond-james	hmsy	0.66	78.86	78.60	0.52	120,253	79.83	78.60	78.86	84.82	50.58		51.21				1.54	
renewable-energy-world	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
screamingmedia	hmsy	+0.66%	$	open: 78.60	+0.52	2,395	$79.83	$78.60	$78.34	$84.82	$50.58		53.95	$2.24b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	+0.66%	last trade: 78.86		change: 0.520								p/e ratio: 53.0					
smartmoney	hmsy	(0.66%)	78.86	$78.60	0.52	120,253	$79.83	$78.60	$78.34	$84.82	$50.58			2,205,800	0.00%	$0.00		
stocknod	hmsy	+0.6638%	78.86 usd	78.60	+0.5200	120,253	79.83	78.60	78.34	84.82	50.58	28,157,348						
stockpickr	hmsy	0.66%	$78.86 0.52 | 0.66%	78.60	0.52	120.25k	79.83	78.60	78.34	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	0.66%	78.86		+0.52													
streetinsider-com	hmsy	0.66%	78.86	$78.60	+0.52	120,253	$79.83	$78.60	$78.34	$84.82	$50.58		53.28				$1.48	
thecramerreport	hmsy		78.86	78.98	+0.52	120253	79.8291	78.60										
thestree	hmsy	0.66%	$78.86	78.6	0.52	120253	79.83	78.6	78.34	-84.82	50.58	2.8157348e7		2.228935668e9				
tickerspy	hmsy	0.66%	$78.86	78.60	+0.52	120,253	79.83	78.60	78.34	84.82	50.58		52.9	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	0.66%	78.860	78.600	0.520	120,453	79.829	78.600	78.340	84.820	50.580	28,157,348	52.90	2,220,488,463			1.48	
updown	hmsy	0.66%	$78.86	$78.60	$0.52	119,253	$79.83	$78.60	$78.34	$84.82	$50.58		50.91	$2.20b				
wallstreetsurvivor	hmsy	0.66%	78.86	78.60	0.52	119,853	79.83	78.60		84.82	50.97		52.90	$2b			1.41	
yahoo-finance	hmsy	0.66%	78.86	78.98	0.52	120,253	79.83	78.60	78.34	84.82	50.58		53.36	2.22b			1.48	
ycharts-com	hmsy	-0.38%	78.86		-0.30					84.82	50.58		53.28	2.20b	0.00%		1.48	
zacks	hmsy	(0.66%)	78.86		0.52	vol.  120,253	79.83	78.60		84.82	50.58		51.88	2.21 b	0.00	0.00	1.51	
advfn	siro	0.42	54.91	54.2	0.23	296499	55.75	54.2										
barchart	siro	+0.42%	54.91	54.73	+0.23	296,499	55.75	54.20	54.68	57.87	29.55		21.29	$3.04 b			+1.99	
barrons	siro	0.42%	54.91	54.20	+0.23	296,499	55.75	54.20				56.62 million		$3.12 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	0.421%	54.910	54.200	0.230	296,499	55.750	54.200		57.87	29.55	55.761mil	25.659	3,061.841mil		2.500 special cash	2.140	
boston-com	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
bostonmerchant	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
business-insider	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
chron	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
cio-com	siro	+0.42%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081	27.59	3b				
cnn-money	siro	+0.42%	54.91	54.20	+0.23	296,499	55.75	54.20	54.68				27.6	$3.1b				
easystockalterts	siro	0.42%	54.91	54.20	+0.23	296499	55.75	54.20	54.68	57.87	29.55		27.59				1.99	
eresearch-fidelity-com	siro	0.42%	54.9100	54.2000	0.2300	296,499	55.7500	54.2000	54.6800	57.8700	29.5500	55,761,000	27.48	$3.05b				
finance-abc7-com	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
financial-content	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.4%	$54.91	54.20	0.23	296,499	55.75	54.20	54.68	57.87	29.55	56 mil	27.6	3 bil	0.0	0.00	1.99	
finviz	siro	0.42%	54.91			296,499			54.68	-5.11%	85.82%	55.76m	27.59	3.06b			1.99	
fool	siro	+0.42%	$54.91	$54.20	0.23	296,499	$55.75	$54.20	$54.68	$57.87	$29.55		28.10	$3.06b				
foxbusiness	siro		$54.91		+0.23	296,499			$54.68									
google-finance	siro	(0.42%)	54.91	54.20	+0.23	296,499.00	55.75	54.20		57.87	29.55	55.76m	27.65	3.06b			1.99	
howthemarketworks	siro	0.421%	54.91	54.2	0.23	296,499	55.75	54.2	54.68									
hpcwire	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
insidestocks	siro	+0.42%	54.91	54.73	+0.23	296400	55.75	54.20					price earnings ratio: 20.80					
investopedia	siro	+0.42 %	$54.91	54.20	+0.23				54.68									
investorguide	siro	+0.42%	54.91		+0.23		55.75	54.20		57.87	29.55		27.45	3.062b			1.992	
marketintellisearch	siro	0.42 %	$54.91	$54.72	0.23	218.90k	$55.75	$54.20	$54.68			55.76m	27.48	3.05b	0.0 %		1.99	
marketwatch	siro	+0.42%	$55.22	open: 54.20	+0.23	6,151	$55.75	$54.20	$54.68	$57.87	$29.55		27.81	$3.12b			1.97	
minyanville	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
msn-money	siro	+0.42%	54.91	54.20	+0.23	296,499	55.75	54.20	54.68	57.87	29.55	55.76 mil	27.59	3.05 bil			1.99	
nasdaq-com	siro	0.42%	$ 54.91	$ 54.73	0.23	296,499	$ 55.75	$ 54.20	$ 54.68	$ 57.87	$ 29.55	55,761,000	27.59	$ 3,061,836,510			$ 1.99	
optimum	siro	+0.42%	54.91 ( 5:20 pm edt)	54.20	+0.23	296,499	55.75	54.20	54.68	57.87	29.55	55.76m	27.6	3.1b			1.99	
paidcontent	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
pc-quote	siro	0.42%	54.91	54.2	0.23	296,499	55.75	54.2	54.68	57.87	29.55	55,527,436	27.47739	3,049,012,000		2.5		
personal-wealth-biz	siro	+0.42%	54.91	54.72		296,499	55.75	54.20	54.68	57.87	29.55		27.45			0.00	1.992	
predictwallstreet	siro	+0.42%	54.91		+0.23	296,499												
raymond-james	siro	0.42	54.91	54.20	0.23	296,499	55.75	54.20	54.91	57.87	29.55		26.92				2.04	
renewable-energy-world	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
screamingmedia	siro	+0.42%	$	open: 54.20	+0.23	6,151	$55.75	$54.20	$54.68	$57.87	$29.55		27.81	$3.12b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+0.42%	last trade: 54.91		change: 0.230								p/e ratio: 27.45					
smartmoney	siro	(0.42%)	54.91	$54.20	0.23	296,499	$55.75	$54.20	$54.68	$57.87	$29.55			3,049,000	0.00%	$2.50		
stocknod	siro	+0.4206%	54.91 usd	54.20	+0.2300	296,499	55.75	54.20	54.68	57.87	29.55	55,761,081						
stockpickr	siro	0.42%	$54.91 0.23 | 0.42%	54.20	0.23	296.50k	55.75	54.20	54.68	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	0.46%	54.93		+0.25													
streetinsider-com	siro	0.42%	54.91	$54.20	+0.23	296,499	$55.75	$54.20	$54.68	$57.87	$29.55		27.59				$1.99	
thecramerreport	siro		54.91	54.72	+0.23	296499	55.75	54.20										
thestree	siro	0.42%	$54.91	54.2	0.23	296499	55.75	54.2	54.68	-57.87	29.55	5.5761081e7		3.122620536e9				
tickerspy	siro	0.42%	$54.91	54.20	+0.23	296,499	55.75	54.20	54.68	57.87	29.55		27.5	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	0.42%	54.910	54.200	0.230	296,499	55.750	54.200	54.680	57.870	29.550	55,761,081	27.50	3,061,840,958			1.99	
updown	siro	0.42%	$54.91	$54.73	$0.23	290,187	$55.75	$54.20	$54.68	$57.87	$29.55		26.78	$3.04b				
wallstreetsurvivor	siro	0.42%	54.91	54.20	0.23	296,499	55.75	54.20		57.87	29.55		27.50	$3b			1.59	
yahoo-finance	siro	0.42%	54.91	54.72	0.23	296,499	55.75	54.20	54.68	57.87	29.55		27.57	3.06b			1.99	
ycharts-com	siro	+0.46%	54.93		+0.25					57.87	29.55		27.60	3.05b	0.00%		1.99	
zacks	siro	(0.42%)	54.91		0.23	vol.  296,499	55.75	54.20		57.87	29.55		20.79	3.05 b	0.00	0.00	2.63	
advfn	nwl	-1.16	15.32	15.43	-0.18	3082239	15.55	15.28										
barchart	nwl	-1.16%	15.32	15.43	-0.18	3,082,239	15.55	15.28	15.50	20.24	14.14		10.17	$4.45 b	2.01%	$0.32	+1.00	
barrons	nwl	1.16%	15.32	15.43	-0.18	3.082m	15.55	15.28				305.40 million		$4.65 billion	2.09%	$0.08		
bloomberg	nwl	-1.161%	15.320	15.430	-0.180	3,082,239	15.550	15.280		20.38	14.14	291.300mil	10.351	4,462.716mil	1.501	0.080 regular cash	1.480	
boston-com	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
bostonmerchant	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
business-insider	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
chron	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
cio-com	nwl	-1.16%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000	15.17	4b	2	0.32		
cnn-money	nwl	-1.16%	15.32	15.43	-0.18	3,079,739	15.55	15.28	15.50				15.2	$4.5b	2.09%			
easystockalterts	nwl	-1.17%	15.32	15.43	-0.18	3082239	15.55	15.28	15.50	20.38	14.14		15.17				1.01	
eresearch-fidelity-com	nwl	-1.16%	15.3200	15.4300	-0.1800	3,082,239	15.5500	15.2800	15.5000	20.3800	14.1400	309,546,000	15.50	$4.80b	2.06%	$0.080000		
finance-abc7-com	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
financial-content	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-1.2%	$15.32	15.43	-0.18	3,082,239	15.55	15.28	15.50	20.38	14.14	310 mil	15.3	5 bil	2.1	0.32	1.00	
finviz	nwl	-1.16%	15.32			3,082,239			15.50	-24.30%	8.35%	309.55m	15.02	4.74b		0.32	1.02	
fool	nwl	-1.16%	$15.32	$15.43	-0.18	3,082,239	$15.55	$15.28	$15.50	$20.38	$14.14		15.80	$4.46b	1.40%	0.32		
foxbusiness	nwl		$15.32		-0.18	3,082,239			$15.50									
google-finance	nwl	(-1.16%)	15.32	15.43	-0.18	3.08m	15.55	15.28		20.38	14.14	309.55m	15.08	4.74b	2.09	0.08	1.02	
howthemarketworks	nwl	-1.161%	15.32	15.43	-0.18	3,082,239	15.55	15.28	15.5									
hpcwire	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
insidestocks	nwl	-1.16%	15.32	15.43	-0.18	3082239	15.55	15.28					price earnings ratio: 9.76					
investopedia	nwl	-1.16 %	$15.32	15.43	-0.18				15.50									
investorguide	nwl	-1.23%	15.31	15.80	-0.19		15.51	15.44		20.38	14.14		15.18	4.458b			1.021	
marketintellisearch	nwl	-1.16 %	$15.32	$15.43	-0.18	3101.70k	$15.55	$15.28	$15.50			309.55m	15.20	4.80b	2.06 %		1.02	
marketwatch	nwl	-1.16%	$15.41	open: 15.43	-0.18	6,100	$15.55	$15.28	$15.50	$20.38	$14.14		14.73	$4.65b	2.09%	0.08	1.04	
minyanville	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
msn-money	nwl	-1.16%	15.32	15.43	-0.18	3.08 mil	15.55	15.28	15.50	20.38	14.14	309.55 mil	15.02	4.8 bil	2.06%	0.32	1.02	
nasdaq-com	nwl	1.16%	$ 15.32		0.18	3,082,239	$ 15.55	$ 15.28	$ 15.50	$ 20.38	$ 14.14	291,200,000	15.32	$ 4,461,184,000	2.06 %	$0.320000	$ 1	
optimum	nwl	-1.16%	15.32 ( 4:15 pm edt)	15.43	-0.18	3,082,239	15.55	15.28	15.50	20.38	14.14	291.20m	15.2	4.5b	2.09	0.32	1.01	
paidcontent	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
pc-quote	nwl	-1.16%	15.32	15.43	-0.18	3,082,239	15.55	15.28	15.5	20.38	14.14	294,621,410	15.19608	4,513,600,000		0.08		
personal-wealth-biz	nwl	-1.16%	15.32	15.43	-0.18	3,082,239	15.55	15.28	15.50	20.38	14.14		15.18		1.48	0.23	1.021	
predictwallstreet	nwl	-1.16%	15.32		-0.18	3,082,239												
raymond-james	nwl	-1.16	15.32	15.43	-0.18	3,082,239	15.55	15.28	15.32	20.38	14.14		14.19				1.08	
renewable-energy-world	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
screamingmedia	nwl	-1.16%	$	open: 15.43	-0.18	6,100	$15.55	$15.28	$15.50	$20.38	$14.14		14.73	$4.65b	2.09%	0.08	1.04	
scroli	nwl	-1.16%	nwl 15.32	15.43	-0.18	2,846,070	15.55	15.28	15.50	20.38	14.14		15.08				1.02	
simple-stock-quotes	nwl	-1.16%	last trade: 15.32		change: -0.180								p/e ratio: 15.18					
smartmoney	nwl	(-1.16%)	15.32	$15.43	-0.18	3,082,239	$15.55	$15.28	$15.50	$20.38	$14.14			4,513,600	2.06%	$0.08		
stocknod	nwl	-1.161%	15.32 usd	15.43	-0.1800	3,082,239	15.55	15.28	15.50	20.38	14.14	291,200,000						
stockpickr	nwl	-1.16%	$15.32 -0.18 | -1.16%	15.43	-0.18	3.08m	15.55	15.28	15.50	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	-1.16%	15.32		-0.18													
streetinsider-com	nwl	1.16%	15.32	$15.43	-0.18	3,082,239	$15.55	$15.28	$15.50	$20.38	$14.14		15.17				$1.01	
thecramerreport	nwl		15.32	15.43	-0.18	3082239	15.55	15.28										
thestree	nwl	-1.16%	$15.32	15.43	-0.18	3082239	15.55	15.28	15.5	-20.38	14.14	2.912e8		4.647552e9				
tickerspy	nwl	-1.16%	$15.32	15.43	-0.18	3,082,239	15.55	15.28	15.50	20.38	14.14		15.2	4.5b	2.06%	$0.08		
tmx-quotemedia	nwl	-1.16%	15.320	15.430	-0.180	3,082,239	15.550	15.280	15.500	20.380	14.140	291,200,000	15.30	4,461,184,000	2.065	0.080 usd	1.01	
updown	nwl	-1.16%	$15.32	$15.43	-$0.18	3,076,139	$15.55	$15.28	$15.50	$20.38	$14.14		14.28	$4.51b				
wallstreetsurvivor	nwl	-1.16%	15.32	15.43	-0.18	3,082,139	15.55	15.28		20.38	14.14		15.30	$5b	2.10%	0.20 -	0.96	
yahoo-finance	nwl	1.16%	15.32	15.43	0.18	3,082,239	15.55	15.28	15.50	20.38	14.14		15.00	4.46b	2.00%	0.32	1.02	
ycharts-com	nwl	-1.16%	15.32		-0.18					20.38	14.14		15.02	4.45b	2.23%		1.02	
zacks	nwl	(-1.16%)	15.32		-0.18	vol.  3,079,739	15.55	15.28		20.38	14.14		9.87	4.51 b	2.06	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	24.68	+0.00	40633	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	1.0 %	$17.20	$17.00	0.17	55.40k	$17.52	$16.84	$17.03						%			
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	$24.68		40,633	$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	0.71	72.52	71.58	0.51	491453	73.22	71.51										
barchart	itc	+0.71%	72.52	71.58	+0.51	491,453	73.22	71.51	72.01	73.97	52.18		24.09	$3.68 b	1.87%	$1.34	+2.98	
barrons	itc	0.71%	72.52	71.58	+0.51	491,453	73.22	71.51				50.40 million		$3.66 billion	1.85%	$0.34		
bloomberg	itc	0.708%	72.520	71.580	0.510	491,453	73.220	71.510		74.67	53.53	51.037mil	24.093	3,701.193mil	1.847	0.335 regular cash	3.010	
boston-com	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
bostonmerchant	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
business-insider	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
chron	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
cio-com	itc	+0.71%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866	24.34	4b	1.9	1.34		
cnn-money	itc	+0.71%	72.52	71.72	+0.51	491,453	73.22	71.51	72.01				24.3	$3.7b	1.85%			
easystockalterts	itc	0.71%	72.52	71.58	+0.51	491453	73.22	71.51	72.01	74.67	53.53		24.34				2.98	
eresearch-fidelity-com	itc	0.71%	72.5200	71.5800	0.5100	491,453	73.2200	71.5100	72.0100	74.6700	53.5300	51,037,000	24.16	$3.68b	1.86%	$0.335000		
finance-abc7-com	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
finance-abc7chicago-com	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
financial-content	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
finapps-forbes-com	itc	0.7%	$72.52	71.58	0.51	491,453	73.22	71.51	72.01	74.67	53.53	51 mil	24.3	4 bil	1.8	1.34	2.98	
finviz	itc	0.71%	72.52			491,453			72.01	-1.96%	38.99%	51.04m	24.42	3.70b		1.34	2.97	
fool	itc	+0.71%	$72.52	$71.58	0.51	491,453	$73.22	$71.51	$72.01	$74.67	$53.53		24.10	$3.70b	2.40%	1.34		
foxbusiness	itc		$72.52		+0.51	491,453			$72.01									
google-finance	itc	(0.71%)	72.52	71.58	+0.51	491,453.00	73.22	71.51		74.67	53.53	51.04m	24.41	3.70b	1.85	0.34	2.97	
howthemarketworks	itc	0.708%	72.52	71.58	0.51	491,453	73.22	71.51	72.01									
hpcwire	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
insidestocks	itc	+0.71%	72.52	71.58	+0.51	491453	73.22	71.51										
investopedia	itc	+0.71 %	$72.52	71.58	+0.51				72.01									
investorguide	itc	+0.71%	72.52	71.30	+0.51		72.90			74.67	53.53		24.16	3.701b			2.98	
marketintellisearch	itc	0.71 %	$72.52	$71.58	0.51	545.70k	$73.22	$71.51	$72.01			51.04m	24.25	3.68b	1.86 %		2.97	
marketwatch	itc	+0.71%	$72.55	open: 71.58	+0.51	590	$73.22	$71.51	$72.01	$74.67	$53.53		24.29	$3.66b	1.85%	0.34	2.99	
minyanville	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
msn-money	itc	+0.71%	72.52	71.58	+0.51	491,453	73.22	71.51	72.01	74.67	53.53	51.04 mil	24.34	3.68 bil	1.86%	1.34	2.97	
nasdaq-com	itc	0.71%	$ 72.52		0.51	491,453	$ 73.22	$ 71.51	$ 72.01	$ 74.67	$ 53.53	51,037,000	24.34	$ 3,701,203,240	1.86 %	$1.340000	$ 2.98	
optimum	itc	+0.71%	72.52 ( 4:15 pm edt)	71.58	+0.51	491,453	73.22	71.51	72.01	74.67	53.53	51.04m	24.3	3.7b	1.85	1.34	2.98	
paidcontent	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
pc-quote	itc	0.71%	72.52	71.58	0.51	491,453	73.22	71.51	72.01	74.67	53.53	50,678,079	24.16443	3,675,174,000		0.335		
personal-wealth-biz	itc	+0.71%	72.52	71.58		491,453	73.22	71.51	72.01	74.67	53.53		24.16		2.33	1.675	2.98	
predictwallstreet	itc	+0.71%	72.52		+0.51	491,453												
raymond-james	itc	0.71	72.52	71.58	0.51	491,453	73.22	71.51	72.52	74.67	53.53		23.86				3.04	
renewable-energy-world	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
screamingmedia	itc	+0.71%	$	open: 71.58	+0.51	590	$73.22	$71.51	$72.01	$74.67	$53.53		24.29	$3.66b	1.85%	0.34	2.99	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	+0.71%	last trade: 72.52		change: 0.510								p/e ratio: 24.16					
smartmoney	itc	(0.71%)	72.52	$71.58	0.51	491,453	$73.22	$71.51	$72.01	$74.67	$53.53			3,675,200	1.86%	$0.34		
stocknod	itc	+0.7082%	72.52 usd	71.58	+0.5100	491,453	73.22	71.51	72.01	74.67	53.53	51,036,866						
stockpickr	itc	0.71%	$72.52 0.51 | 0.71%	71.51	0.51	491.45k	73.22	71.51	72.01	74.67	53.53							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	0.78%	72.57		+0.56													
streetinsider-com	itc	0.71%	72.52	$71.58	+0.51	491,453	$73.22	$71.51	$72.01	$74.67	$53.53		24.34				$2.98	
thecramerreport	itc		72.52	71.58	+0.51	491453	73.22	71.51										
thestree	itc	0.71%	$72.52	71.51	0.51	491453	73.22	71.51	72.01	-74.67	53.53	5.1036866e7		3.664446979e9				
tickerspy	itc	0.71%	$72.52	71.58	+0.51	491,453	73.22	71.51	72.01	74.67	53.53		24.2	3.6b	1.86%	$0.34		
tmx-quotemedia	itc	0.71%	72.520	71.580	0.510	491,453	73.220	71.510	72.010	74.670	53.530	51,036,866	24.20	3,701,193,522	1.848	0.335 usd	2.98	
updown	itc	0.71%	$72.52	$71.58	$0.51	490,863	$73.22	$71.51	$72.01	$74.67	$53.53		23.30	$3.67b				
wallstreetsurvivor	itc	0.71%	72.52	71.58	0.51	491,453	73.22	71.51		74.67	55.74		24.20	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.71%	72.52	71.58	0.51	491,453	73.22	71.51	72.01	74.67	53.53		24.34	3.70b	1.90%	1.34	2.98	
ycharts-com	itc	+0.78%	72.57		+0.56					74.67	53.53		24.35	3.68b	1.89%		2.98	
zacks	itc	(0.71%)	72.52		0.51	vol.  489,298	73.22	71.51		74.67	53.53		24.16	3.68 b	1.86	1.34	2.98	
advfn	osir	-2.12	7.86	8.02	-0.17	121315	8.24	7.83										
barchart	osir	-2.12%	7.86	8.02	-0.17	124,973	8.24	7.83	8.03	8.58	5.97		18.14	$257.97 m			+0.44	
barrons	osir	2.12%	7.86	8.02	-0.17	121,315	8.24	7.83				33.10 million		$261.90 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-2.117%	7.860	8.020	-0.170	121,315	8.240	7.830		8.58	5.97	32.821mil	17.864	257.974mil			0.440	
boston-com	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
bostonmerchant	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
business-insider	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
chron	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
cio-com	osir	-2.12%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083	17.47	258m				
cnn-money	osir	-2.12%	7.86	8.02	-0.17	120,168	8.24	7.83	8.03				17.5	$258.0m				
easystockalterts	osir	-2.12%	7.86	8.02	-0.17	121315	8.24	7.83	8.03	8.58	5.97		17.47				0.45	
eresearch-fidelity-com	osir	-2.12%	7.8600	8.0200	-0.1700	121,315	8.2400	7.8300	8.0300	8.5800	5.9700	32,821,000	18.25	$263.55m				
finance-abc7-com	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
financial-content	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
finapps-forbes-com	osir	-2.1%	$7.86	8.02	-0.17	121,315	8.24	7.83	8.03	8.58	5.97	33 mil	17.9	258 mil	0.0	0.00	0.44	
finviz	osir	-2.12%	7.86			121,315			8.03	-8.39%	31.66%	32.82m	17.84	263.54m			0.45	
fool	osir	-2.12%	$7.86	$8.02	-0.17	121,315	$8.24	$7.83	$8.03	$8.58	$5.97		17.70	$257.97m				
foxbusiness	osir		$7.86		-0.17	121,315			$8.03									
google-finance	osir	(-2.12%)	7.86	8.02	-0.17	121,315.00	8.24	7.83		8.58	5.97	32.82m	17.64	257.97m			0.45	
howthemarketworks	osir	-2.117%	7.86	8.02	-0.17	120,168	8.24	7.83	8.03									
hpcwire	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
insidestocks	osir	-2.12%	7.86	8.02	-0.17	121315	8.24	7.83										
investopedia	osir	-2.12 %	$7.86	8.02	-0.17				8.03									
investorguide	osir	-2.12%	7.86	8.02	-0.17		8.24	7.83		8.58	5.39		17.84	258.0m			0.45	
marketintellisearch	osir	-2.12 %	$7.86	$8.02	-0.17	118.20k	$8.24	$7.83	$8.03			32.82m	17.84	0.26b	0.0 %		0.45	
marketwatch	osir	-2.12%	$7.86	open: 8.02	-0.17	1,412	$8.24	$7.83	$8.03	$8.58	$5.97		17.65	$261.90m			0.45	
minyanville	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
msn-money	osir	-2.12%	7.86	8.02	-0.17	121,315	8.24	7.83	8.03	8.58	5.97	32.82 mil	17.47	263.55 mil			0.45	
nasdaq-com	osir	2.12%	$ 7.86	$ 8.02	0.17	121,315	$ 8.24	$ 7.83	$ 8.03	$ 8.58	$ 5.97	32,821,000	17.86	$ 257,973,060			$ 0.44	
optimum	osir	-2.12%	7.86 ( 4:30 pm edt)	8.02	-0.17	121,315	8.24	7.83	8.03	8.58	5.97	32.82m	17.5	258.0m			0.45	
paidcontent	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
pc-quote	osir	-2.12%	7.86	8.02	-0.17	121,315	8.24	7.83	8.03	8.58	5.97	33,528,830	17.84444	263,537,000				
personal-wealth-biz	osir	-2.12%	7.86	8.02	-0.17	121,315	8.24	7.83	8.03	8.58	5.39		17.84			0.00	0.45	
predictwallstreet	osir	-2.12%	7.86		-0.17	121,315												
raymond-james	osir	-2.12	7.86	8.02	-0.17	121,315	8.24	7.83	7.86	8.58	5.97		17.86				0.44	
renewable-energy-world	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
screamingmedia	osir	-2.12%	$	open: 8.02	-0.17	1,412	$8.24	$7.83	$8.03	$8.58	$5.97		17.65	$261.90m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-2.12%	last trade: 7.86		change: -0.170								p/e ratio: 17.84					
smartmoney	osir	(-2.12%)	7.86	$8.02	-0.17	121,315	$8.24	$7.83	$8.03	$8.58	$5.97			263,600	0.00%	$0.00		
stocknod	osir	-2.117%	7.860 usd	8.020	-0.1700	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083						
stockpickr	osir	-2.12%	$7.86 -0.17 | -2.12%	8.02	-0.17	121.32k	8.24	7.83	8.03	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	-1.74%	7.89		-0.14													
streetinsider-com	osir	2.12%	7.86	$8.02	-0.17	121,315	$8.24	$7.83	$8.03	$8.58	$5.97		17.47				$0.45	
thecramerreport	osir		7.86	8.02	-0.17	121315	8.24	7.83										
thestree	osir	-2.12%	$7.86	8.02	-0.17	121315	8.24	7.83	8.03	-8.58	5.97	3.2821083e7		2.61912242e8				
tickerspy	osir	-2.12%	$7.86	8.02	-0.17	121,315	8.24	7.83	8.03	8.58	5.97		17.8	263.5m	0.00%	$0.00		
tmx-quotemedia	osir	-2.12%	7.860	8.020	-0.170	121,315	8.240	7.830	8.030	8.580	5.970	32,821,083	17.80	257,973,712			0.45	
updown	osir	-2.12%	$7.86	$8.02	-$0.17	119,903	$8.24	$7.83	$8.03	$8.58	$5.97		17.85	$264m				
wallstreetsurvivor	osir	-2.12%	7.86	8.02	-0.17	120,168	8.24	7.83		8.58	5.97		17.80	$264m			0.40	
yahoo-finance	osir	2.12%	7.86	8.02	0.17	121,315	8.24	7.83	8.03	8.58	5.97		17.47	257.97m			0.45	
ycharts-com	osir	-1.25%	7.89		-0.10					8.58	5.97		17.53	258.95m	0.00%		0.45	
zacks	osir	(-2.12%)	7.86		-0.17	vol.  121,315	8.24	7.83		8.58	5.97		18.25	263.54 m	0.00	0.00	.44	
advfn	ppc	-0.20	5.04	5.03	-0.01	789530	5.17	4.99										
barchart	ppc	-0.20%	5.04	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	3.96		24.00	$1.08 b			+0.06	
barrons	ppc	0.20%	5.04	5.03	-0.01	789,530	5.17	4.99				214.28 million		$1.08 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-0.198%	5.040	5.030	-0.010	789,530	5.170	4.990		8.61	3.96	214.482mil	28.000	1,080.989mil			0.180	
boston-com	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
bostonmerchant	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
business-insider	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
chron	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
cio-com	ppc	-0.20%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914	84.00	1b				
easystockalterts	ppc	-0.20%	5.04	5.03	-0.01	789530	5.17	4.99	5.05	8.61	3.96		84.00				0.06	
eresearch-fidelity-com	ppc	-0.20%	5.0400	5.0300	-0.0100	789,530	5.1700	4.9900	5.0500	8.6100	3.9600	214,482,000	84.17	$1.08b				
finance-abc7-com	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
financial-content	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-0.2%	$5.04	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	3.96	214 mil	84.0	1 bil	0.0	0.00	0.06	
finviz	ppc	-0.20%	5.04			789,530			5.05	-41.46%	27.27%	74.06m		373.26m			-2.40	
fool	ppc	-0.20%	$5.04	$5.03	-0.01	789,530	$5.17	$4.99	$5.05	$8.61	$3.96		84.00	$1.08b	1.20%	0.09		
foxbusiness	ppc		$5.04		-0.01	789,530			$5.05									
google-finance	ppc	(-0.20%)	5.04	5.03	-0.01	789,530.00	5.17	4.99		8.61	3.96	214.48m	90.53	1.08b			0.06	
howthemarketworks	ppc	-0.198%	5.04	5.03	-0.01	789,530	5.17	4.99	5.05									
hpcwire	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
insidestocks	ppc	-0.20%	5.04	5.03	-0.01	789500	5.17	4.99										
investopedia	ppc	-0.20 %	$5.04	5.03	-0.01				5.05									
investorguide	ppc	-0.20%	5.04	5.03	-0.01		5.17	4.99		8.61	4.61		84.17	1.081b			0.06	
marketintellisearch	ppc	-0.2 %	$5.04	$5.03	-0.01	785.20k	$5.17	$4.99	$5.05			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	-0.20%	$5.04	open: 5.03	-0.01	789,530	$5.17	$4.99	$5.05	$8.61	$3.96		90.48	$1.08b			0.06	
minyanville	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
msn-money	ppc	-0.20%	5.04	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	3.96	214.48 mil	84.00	1.08 bil			0.06	
nasdaq-com	ppc	0.2%	$ 5.04		0.01	789,530	$ 5.17	$ 4.99	$ 5.05	$ 8.61	$ 3.96	214,482,000	84	$ 1,080,989,280			$ 0.06	
optimum	ppc	-0.20%	5.04 ( 4:15 pm edt)	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	3.96	214.48m	84.0	1.1b			0.06	
paidcontent	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
pc-quote	ppc	-0.20%	5.04	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	3.96	214,907,579	84.16667	1,083,134,000				
personal-wealth-biz	ppc	-0.20%	5.04	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	4.61		84.17			0.00	0.06	
predictwallstreet	ppc	-0.20%	5.04		-0.01	789,530												
raymond-james	ppc	-0.20	5.04	5.03	-0.01	789,530	5.17	4.99	5.04	8.61	3.96		84.00				0.06	
renewable-energy-world	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
screamingmedia	ppc	-0.20%	$	open: 5.03	-0.01	789,530	$5.17	$4.99	$5.05	$8.61	$3.96		90.48	$1.08b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	-0.20%	last trade: 5.04		change: -0.010								p/e ratio: 84.17					
smartmoney	ppc	(-0.20%)	5.04	$5.03	-0.01	789,530	$5.17	$4.99	$5.05	$8.61	$3.96			1,083,100	0.00%	$0.02		
stocknod	ppc	-0.1980%	5.040 usd	5.030	-0.0100	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914						
stockpickr	ppc	-0.20%	$5.04 -0.01 | -0.20%	5.03	-0.01	789.53k	5.17	4.99	5.05	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	0.00%	5.05		0.00													
streetinsider-com	ppc	0.2%	5.04	$5.03	-0.01	789,530	$5.17	$4.99	$5.05	$8.61	$3.96		84.00				$0.06	
thecramerreport	ppc		5.04	5.03	-0.01	789530	5.17	4.99										
thestree	ppc	-0.2%	$5.04	5.03	-0.01	789530	5.17	4.99	5.05	-8.61	3.96	2.14481914e8		1.080988847e9				
tickerspy	ppc	-0.20%	$5.04	5.03	-0.01	789,530	5.17	4.99	5.05	8.61	3.96		84.2	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	-0.20%	5.040	5.030	-0.010	789,530	5.170	4.990	5.050	8.610	3.960	214,481,914	84.20	1,080,988,847			0.06	
updown	ppc	-0.20%	$5.04	$5.03	-$0.01	789,530	$5.17	$4.99	$5.05	$8.61	$3.96		90.72	$1.08b				
wallstreetsurvivor	ppc	-0.20%	5.04	5.03	-0.01	789,530	5.17	4.99		8.61	3.96		84.20	$1b			0.41	
yahoo-finance	ppc	0.20%	5.04	5.03	0.01	789,530	5.17	4.99	5.05	8.61	3.96		84.00	1.08b			0.06	
ycharts-com	ppc	+0.00%	5.05		+0.00					8.61	3.96		84.17	1.08b	0.00%		0.06	
zacks	ppc	(-0.20%)	5.04		-0.01	vol.  789,530	5.17	4.99		8.61	3.96		24.05	1.08 b	0.00	0.00	.21	
advfn	uvv	-1.02	36.82	37.2	-0.38	149617	37.39	36.76										
barchart	uvv	-1.02%	36.82	37.20	-0.38	149,617	37.39	36.76	37.20	44.96	33.74		6.82	$863.80 m	5.04%	$1.92	+5.42	
barrons	uvv	1.02%	36.82	37.20	-0.38	149,431	37.39	36.76				28.89 million		$885.30 million	5.21%	$0.48		
bloomberg	uvv	-1.022%	36.820	37.200	-0.380	149,617	37.390	36.760		45.96	35.36	23.160mil	6.756	852.763mil	5.186	0.480 regular cash	5.450	
boston-com	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
bostonmerchant	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
business-insider	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
chron	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
cio-com	uvv	-1.02%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712	6.793	855m	5	1.92		
cnn-money	uvv	-1.02%	36.82	37.20	-0.38	149,617	37.39	36.76	37.20				6.8	$855.3m	5.21%			
easystockalterts	uvv	-1.02%	36.82	37.20	-0.38	149617	37.39	36.76	37.20	45.96	35.36		6.79				5.42	
eresearch-fidelity-com	uvv	-1.02%	36.8200	37.2000	-0.3800	149,617	37.3900	36.7600	37.2000	45.9600	35.3600	23,230,000	6.86	$864.16m	5.16%	$0.480000		
finance-abc7-com	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
financial-content	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-1.0%	$36.82	37.20	-0.38	149,617	37.39	36.76	37.20	45.96	35.36	23 mil		855 mil	5.2	1.92		
finviz	uvv	-1.02%	36.82			149,617			37.20	-18.11%	9.12%	23.23m	6.79	855.33m		1.92	5.42	
fool	uvv	-1.02%	$36.82	$37.20	-0.38	149,617	$37.39	$36.76	$37.20	$45.96	$35.36		7.00	$852.76m	4.00%	1.92		
foxbusiness	uvv		$36.82		-0.38	149,617			$37.20									
google-finance	uvv	(-1.02%)	36.82	37.20	-0.38	149,617.00	37.39	36.76		45.96	35.36	23.23m	6.79	855.32m	5.21	0.48	5.42	
howthemarketworks	uvv	-1.022%	36.82	37.2	-0.38	149,617	37.39	36.76	37.2									
hpcwire	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
insidestocks	uvv	-1.02%	36.82	37.20	-0.38	149600	37.39	36.76										
investopedia	uvv	-1.02 %	$36.82	37.20	-0.38				37.20									
investorguide	uvv	-1.02%	36.82	37.20	-0.38		37.39	36.76		45.96	35.36		6.86	852.8m			5.42	
marketintellisearch	uvv	-1.02 %	$36.82	$37.20	-0.38	132.70k	$37.39	$36.76	$37.20			23.23m	6.86	0.86b	5.16 %		5.42	
marketwatch	uvv	-1.02%	$36.82	open: 37.20	-0.38	3,027	$37.39	$36.76	$37.20	$45.96	$35.36		7.03	$885.30m	5.21%	0.48	5.24	
minyanville	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
msn-money	uvv	-1.02%	36.82	37.20	-0.38	149,617	37.39	36.76	37.20	45.96	35.36	23.23 mil	6.79	864.15 mil	5.16%	1.92	5.42	
nasdaq-com	uvv	1.02%	$ 36.82		0.38	149,617	$ 37.39	$ 36.76	$ 37.20	$ 45.96	$ 35.36	23,230,000	6.79	$ 855,328,600	5.16 %	$1.920000	$ 5.42	
optimum	uvv	-1.02%	36.82 ( 4:15 pm edt)	37.20	-0.38	149,617	37.39	36.76	37.20	45.96	35.36	23.23m	6.8	855.3m	5.21	1.92	5.42	
paidcontent	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
pc-quote	uvv	-1.02%	36.82	37.2	-0.38	149,617	37.39	36.76	37.2	45.96	35.36	23,469,745	6.86347	864,156,000		0.48		
personal-wealth-biz	uvv	-1.02%	36.82	37.20	-0.38	149,617	37.39	36.76	37.20	45.96	35.36		6.86		5.13	1.91	5.42	
predictwallstreet	uvv	-1.02%	36.82		-0.38	149,617												
raymond-james	uvv	-1.02	36.82	37.20	-0.38	149,617	37.39	36.76	36.82	45.96	35.36		6.20				5.94	
renewable-energy-world	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
screamingmedia	uvv	-1.02%	$	open: 37.20	-0.38	3,027	$37.39	$36.76	$37.20	$45.96	$35.36		7.03	$885.30m	5.21%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-1.02%	last trade: 36.82		change: -0.380								p/e ratio: 6.86					
smartmoney	uvv	(-1.02%)	36.82	$37.20	-0.38	149,617	$37.39	$36.76	$37.20	$45.96	$35.36			864,100	5.16%	$0.48		
stocknod	uvv	-1.022%	36.82 usd	37.20	-0.3800	149,617	37.39	36.76	37.20	45.96	35.36	23,229,712						
stockpickr	uvv	-1.02%	$36.82 -0.38 | -1.02%	37.20	-0.38	149.62k	37.39	36.76	37.20	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	-1.02%	36.82		-0.38													
streetinsider-com	uvv	1.02%	36.82	$37.20	-0.38	149,617	$37.39	$36.76	$37.20	$45.96	$35.36		6.79				$5.42	
thecramerreport	uvv		36.82	37.20	-0.38	149617	37.39	36.76										
thestree	uvv	-1.02%	$36.82	37.2	-0.38	149617	37.39	36.76	37.2	-45.96	35.36	2.3160312e7		8.85284324e8				
tickerspy	uvv	-1.02%	$36.82	37.20	-0.38	149,617	37.39	36.76	37.20	45.96	35.36		6.9	864.5m	5.16%	$0.48		
tmx-quotemedia	uvv	-1.02%	36.820	37.200	-0.380	149,617	37.390	36.760	37.200	45.960	35.360	23,160,312	6.90	852,762,688	5.215	0.480 usd	5.42	
updown	uvv	-1.02%	$36.82	$37.20	-$0.38	146,404	$37.39	$36.76	$37.20	$45.96	$35.36		6.26	$862m				
wallstreetsurvivor	uvv	-1.02%	36.82	37.20	-0.38	149,617	37.39	36.76		45.96	35.36		6.90	$864m	5.20%	1.89 -	5.42	
yahoo-finance	uvv	1.02%	36.82	37.20	0.38	149,617	37.39	36.76	37.20	45.96	35.36		6.79	852.75m	5.00%	1.92	5.42	
ycharts-com	uvv	-1.02%	36.82		-0.38					45.96	35.36		6.79	863.80m	5.05%		5.42	
zacks	uvv	(-1.02%)	36.82		-0.38	vol.  149,417	37.39	36.76		45.96	35.36		6.65	864.16 m	5.16	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	161.44	+0.00	862673	66.49	66.49	66.49	68.66	44.05		10.00				6.65	
finance-abc7-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	50.94%	9.79m	10.01	650.94m			6.64	
fool	ppd	0%	$66.49	$0.00	0.00	0	$66.50	$66.47	$66.47	$68.66	$44.05		10.00	$650.89m	0.20%	0.10		
foxbusiness	ppd		$66.49		+0.02	261,633			$66.47									
howthemarketworks	ppd	0%	66.49	66.48	0	369,457	66.5	66.47	66.49									
hpcwire	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
insidestocks	ppd	+0.03%	66.49	66.48	+0.02	369400	66.50	66.47										
investorguide	ppd		0.00															
marketintellisearch	ppd	0.21 %	$18.87	$18.76	0.04	1035.70k	$19.01	$18.72	$18.83						%			
marketwatch	ppd	-0.26%	19.35	open: 19.35	-0.05		19.35	19.35	19.40	21.93	17.16			2.19b	2.22%	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	-0.26%		open: 19.35	-0.05		19.35	19.35	19.40	21.93	17.16			2.19b	2.22%	0.11		
scroli	ppd	%	ppd			0												
simple-stock-quotes	ppd		last trade: 0.00		change: 0.000													
smartmoney	ppd																	
stocknod	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
stockpickr	ppd	0.03%	$66.49 0.02 | 0.03%	66.48	0.02	261.63k	66.50	66.47	66.47	68.66	44.05							
stocksmart	ppd	%	$66.35	61.61		6,147	66.36	66.26										
stocktwits	ppd	0.03%	66.49		+0.02													
streetinsider-com	ppd	-0%	66.49	$161.44		859,673	$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	-0.47	89.85	90.02	-0.42	1104422	90.69	89.71										
barchart	ppg	-0.47%	89.85	90.02	-0.42	1,104,422	90.69	89.71	90.27	97.19	59.81		15.67	$14.46 b	2.47%	$2.28	+5.85	
barrons	ppg	0.47%	89.85	90.02	-0.42	1.103m	90.69	89.71				165.90 million		$14.57 billion	2.54%	$0.57		
bloomberg	ppg	-0.465%	89.850	90.020	-0.420	1,104,422	90.690	89.710		97.81	61.47	158.152mil	15.255	14,209.970mil	2.471	0.570 regular cash	5.890	
boston-com	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134						
bostonmerchant	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134						
business-insider	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134						
chron	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134						
cio-com	ppg	-0.47%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134	15.36	14b	2.5	2.28		
cnn-money	ppg	-0.47%today&rsquo;s change	89.85data as of 4:03pm et	90.02	-0.42	1,071,635	90.69	89.71	90.27				15.4	$14.2b	2.54%			
easystockalterts	ppg	-0.47%	89.85	90.02	-0.42	1103150	90.69	89.71	90.27	97.81	61.47		15.36				5.85	
eresearch-fidelity-com	ppg	-0.47%	89.8500	90.0200	-0.4200	1,104,422	90.6900	89.7100	90.2700	97.8100	61.4700	158,152,000	15.43	$14.28b	2.53%	$0.570000		
finance-abc7-com	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,103,150	90.69	89.71	90.27	97.81	61.47	158,152,134						
finance-abc7chicago-com	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,103,150	90.69	89.71	90.27	97.81	61.47	158,152,134						
financial-content	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,103,150	90.69	89.71	90.27	97.81	61.47	158,152,134						
finapps-forbes-com	ppg	-0.5%	$89.85	90.02	-0.42	1,103,150	90.69	89.71	90.27	97.81	61.47	158 mil	15.4	14 bil	2.5	2.28	5.85	
finviz	ppg	-0.47%	89.85			1,103,150			90.27	-7.55%	50.24%	158.15m	15.38	14.28b		2.28	5.87	
fool	ppg	-0.42%	$89.89	$90.02	-0.38	982,466	$90.69	$89.71	$90.27	$97.81	$61.47		15.70	$14.22b	3.70%	2.28		
foxbusiness	ppg		$89.85		-0.42	1,104,422			$90.27									
google-finance	ppg	(-0.47%)	89.85	90.02	-0.42	1.10m	90.69	89.71		97.81	61.47	160.99m	15.32	14.46b	2.54	0.57	5.87	
howthemarketworks	ppg	-0.465%	89.85	90.02	-0.42	1,103,150	90.69	89.71	90.27									
hpcwire	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134						
insidestocks	ppg	-0.47%	89.85	90.02	-0.42	1103150	90.69	89.71					price earnings ratio: 15.46					
investopedia	ppg	-0.47 %	$89.85	90.02	-0.42				90.27									
investorguide	ppg	-0.47%	89.85	90.58	-0.42		90.62	89.83		97.81	59.69		15.40	14.210b			5.86	
marketintellisearch	ppg	-0.47 %	$89.85	$90.02	-0.42	1006.00k	$90.69	$89.71	$90.27						%			
marketwatch	ppg	-0.47%	$89.85	open: 90.02	-0.42	31,187	$90.69	$89.71	$90.27	$97.81	$61.47		15.10	$14.57b	2.54%	0.57	5.95	
minyanville	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,103,150	90.69	89.71	90.27	97.81	61.47	158,152,134						
msn-money	ppg	-0.47%	89.85	90.02	-0.42	1.1 mil	90.69	89.71	90.27	97.81	61.47	158.15 mil	15.36	14.28 bil	2.53%	2.28	5.87	
nasdaq-com	ppg	0.47%	$ 89.85		0.42	1,103,150	$ 90.69	$ 89.71	$ 90.27	$ 97.81	$ 61.47	158,152,000	15.36	$ 14,209,957,200	2.53 %	$2.280000	$ 5.85	
optimum	ppg	-0.47%	89.85 ( 4:03 pm edt)	90.02	-0.42	1,103,150	90.69	89.71	90.27	97.81	61.47	158.15m	15.4	14.2b	2.54	2.28	5.85	
paidcontent	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,103,150	90.69	89.71	90.27	97.81	61.47	158,152,134						
pc-quote	ppg	-0.47%	89.85	90.02	-0.42	1,104,422	90.69	89.71	90.27	97.81	61.47	158,891,274	15.43077	14,276,381,000		0.57		
personal-wealth-biz	ppg	-0.47%	89.85	90.02	-0.42	1,104,422	90.69	89.71	90.27	97.81	59.69		15.40		2.46	2.22	5.86	
predictwallstreet	ppg	-0.47%	89.85		-0.42	1,103,150												
raymond-james	ppg	-0.47	89.85	90.02	-0.42	1,103,150	90.69	89.71	89.85	97.81	61.47		15.20				5.91	
renewable-energy-world	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,103,150	90.69	89.71	90.27	97.81	61.47	158,152,134						
screamingmedia	ppg	-0.47%	$	open: 90.02	-0.42	31,187	$90.69	$89.71	$90.27	$97.81	$61.47		15.10	$14.57b	2.54%	0.57	5.95	
scroli	ppg	-0.47%	ppg 89.85	90.02	-0.42	919,137	90.69	89.72	90.27	97.81	61.47		15.32				5.87	
simple-stock-quotes	ppg	-0.47%	last trade: 89.85		change: -0.420								p/e ratio: 15.4					
smartmoney	ppg	(-0.47%)	89.85	$90.02	-0.42	1,104,422	$90.69	$89.71	$90.27	$97.81	$61.47			14,276,400	2.53%	$0.57		
stocknod	ppg	-0.4653%	89.85 usd	90.02	-0.4200	1,104,422	90.69	89.71	90.27	97.81	61.47	158,152,134						
stockpickr	ppg	-0.47%	$89.85 -0.42 | -0.47%	90.00	-0.42	1.10m	90.69	89.71	90.27	97.81	61.47							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	-0.47%	89.85		-0.42													
streetinsider-com	ppg	0.47%	89.85	$90.02	-0.42	1,103,150	$90.69	$89.71	$90.27	$97.81	$61.47		15.36				$5.85	
thecramerreport	ppg		89.85	90.02	-0.42	1104422	90.69	89.71										
thestree	ppg	-0.47%	$89.85	90.0	-0.42	1103150	90.69	89.71	90.27	-97.81	61.47	1.58152134e8		1.4568974584e10				
tickerspy	ppg	-0.47%	$89.85	90.02	-0.42	1,103,150	90.69	89.71	90.27	97.81	61.47		15.4	14.2b	2.53%	$0.57		
tmx-quotemedia	ppg	-0.47%	89.850	90.020	-0.420	1,104,422	90.690	89.710	90.270	97.810	61.470	158,152,134	15.40	14,209,969,240	2.526	0.570 usd	5.85	
updown	ppg	-0.47%	$89.85	$90.02	-$0.42	1,073,235	$90.69	$89.71	$90.27	$97.81	$61.47		15.23	$14.27b				
wallstreetsurvivor	ppg	-0.47%	89.85	90.02	-0.42	1,103,150	90.69	89.71		97.81	63.12		15.40	$14b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	0.47%	89.85	90.02	0.42	1,104,422	90.69	89.71	90.27	97.81	61.47		15.33	14.21b	2.50%	2.28	5.86	
ycharts-com	ppg	-0.47%	89.85		-0.42					97.81	61.47		15.36	14.46b	2.71%		5.85	
zacks	ppg	(-0.47%)	89.85		-0.42	vol.  1,102,822	90.69	89.71		97.81	61.47		15.35	14.28 b	2.53	2.28	5.88	
advfn	ffic	-0.08	12.9	12.9	-0.01	75603	13.13	12.85										
barchart	ffic	-0.08%	12.90	12.90	-0.01	83,954	13.13	12.85	12.91	15.00	10.21		11.44	$404.16 m	3.95%	$0.52	+1.27	
barrons	ffic	0.08%	12.90	12.90	-0.01	75,603	13.13	12.85				30.37 million		$413.05 million	4.03%	$0.13		
bloomberg	ffic	-0.077%	12.900	12.900	-0.010	75,603	13.130	12.850		15.15	10.51	31.387mil	9.773	404.898mil	4.031	0.130 regular cash	1.320	
boston-com	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
bostonmerchant	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
business-insider	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
chron	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
cio-com	ffic	-0.08%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427	10.16	405m	4	0.52		
cnn-money	ffic	-0.08%today&rsquo;s change	12.90data as of 4:00pm et	12.90	-0.01	75,603	13.13	12.85	12.91				10.2	$404.9m	4.03%			
easystockalterts	ffic	-0.08%	12.90	12.90	-0.01	75603	13.13	12.85	12.91	15.15	10.51		10.16				1.27	
eresearch-fidelity-com	ffic	-0.08%	12.9000	12.9000	-0.0100	75,603	13.1300	12.8500	12.9100	15.1500	10.5100	31,387,000	10.17	$405.21m	4.03%	$0.130000		
finance-abc7-com	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
financial-content	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-0.1%	$12.90	12.90	-0.01	75,603	13.13	12.85	12.91	15.15	10.51	31 mil	11.8	405 mil	4.0	0.52	1.09	
finviz	ffic	-0.08%	12.90			75,603			12.91	-13.99%	26.33%	31.39m	10.16	404.93m		0.52	1.27	
fool	ffic	-0.08%	$12.90	$12.90	-0.01	75,603	$13.13	$12.85	$12.91	$15.15	$10.51		10.40	$404.90m	4.30%	0.52		
foxbusiness	ffic		$12.90		-0.01	75,603			$12.91									
google-finance	ffic	(-0.08%)	12.90	12.90	-0.01	75,603.00	13.13	12.85		15.15	10.51	31.39m	10.12	404.90m	4.03	0.13	1.27	
howthemarketworks	ffic	-0.077%	12.9	12.9	-0.01	75,603	13.13	12.85	12.91									
hpcwire	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
insidestocks	ffic	-0.08%	12.90	12.90	-0.01	75600	13.13	12.85										
investopedia	ffic	-0.08 %	$12.90	12.90	-0.01				12.91									
investorguide	ffic	-0.08%	12.90	12.90	-0.01		13.13	12.85		15.15	10.51		10.09	395.0m			1.279	
marketintellisearch	ffic	-0.08 %	$12.90	$12.90	-0.01	49.70k	$13.13	$12.85	$12.91			31.39m	10.17	0.41b	4.03 %		1.27	
marketwatch	ffic	-0.08%	$12.98	open: 12.90	-0.01	300	$13.13	$12.85	$12.91	$15.15	$10.51		10.20	$413.05m	4.03%	0.13	1.26	
minyanville	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
msn-money	ffic	-0.08%	12.90	12.90	-0.01	75,603	13.13	12.85	12.91	15.15	10.51	31.39 mil	10.08	405.21 mil	4.03%	0.52	1.27	
nasdaq-com	ffic	0.08%	$ 12.90	$ 12.90	0.01	75,603	$ 13.13	$ 12.85	$ 12.91	$ 15.15	$ 10.51	31,387,000	10.16	$ 404,892,300	4.03 %	$0.520000	$ 1.27	
optimum	ffic	-0.08%	12.90 ( 4:30 pm edt)	12.90	-0.01	75,603	13.13	12.85	12.91	15.15	10.51	31.39m	10.2	404.9m	4.03	0.52	1.27	
paidcontent	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
pc-quote	ffic	-0.08%	12.9	12.9	-0.01	75,603	13.13	12.85	12.91	15.15	10.51	31,411,333	10.08594	405,206,000		0.13		
personal-wealth-biz	ffic	-0.08%	12.90	12.90	-0.01	75,603	13.13	12.85	12.91	15.15	10.51		10.09		4.03	0.52	1.279	
predictwallstreet	ffic	-0.08%	12.90		-0.01	75,603												
raymond-james	ffic	-0.08	12.90	12.90	-0.01	75,603	13.13	12.85	12.90	15.15	10.51		10.16				1.27	
renewable-energy-world	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
screamingmedia	ffic	-0.08%	$	open: 12.90	-0.01	300	$13.13	$12.85	$12.91	$15.15	$10.51		10.20	$413.05m	4.03%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-0.08%	last trade: 12.90		change: -0.010								p/e ratio: 10.09					
smartmoney	ffic	(-0.08%)	12.90	$12.90	-0.01	75,603	$13.13	$12.85	$12.91	$15.15	$10.51			405,200	4.03%	$0.13		
stocknod	ffic	-0.0775%	12.90 usd	12.90	-0.0100	75,603	13.13	12.85	12.91	15.15	10.51	31,387,427						
stockpickr	ffic	-0.08%	$12.90 -0.01 | -0.08%	12.90	-0.01	75.60k	13.13	12.85	12.91	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	0.08%	12.92		+0.01													
streetinsider-com	ffic	0.08%	12.90	$12.90	-0.01	75,603	$13.13	$12.85	$12.91	$15.15	$10.51		10.16				$1.27	
thecramerreport	ffic		12.90	12.90	-0.01	75603	13.13	12.85										
thestree	ffic	-0.08%	$12.9	12.9	-0.01	75603	13.13	12.85	12.91	-15.15	10.51	3.1387427e7		4.13058539e8				
tickerspy	ffic	-0.08%	$12.90	12.90	-0.01	75,603	13.13	12.85	12.91	15.15	10.51		10.1	404.7m	4.03%	$0.13		
tmx-quotemedia	ffic	-0.08%	12.900	12.900	-0.010	75,603	13.130	12.850	12.910	15.150	10.510	31,387,427	10.20	404,897,808	4.031	0.130 usd	1.27	
updown	ffic	-0.08%	$12.90	$12.90	-$0.01	75,303	$13.13	$12.85	$12.91	$15.15	$10.51		10.12	$405m				
wallstreetsurvivor	ffic	-0.08%	12.90	12.90	-0.01	75,603	13.13	12.85		15.15	10.51		10.20	$405m	4.00%	0.52 -	1.28	
yahoo-finance	ffic	0.08%	12.90	12.90	0.01	75,603	13.13	12.85	12.91	15.15	10.51		10.09	395.00m	4.00%	0.52	1.28	
ycharts-com	ffic	+0.08%	12.92		+0.01					15.15	10.51		10.09	404.78m	4.20%		1.28	
zacks	ffic	(-0.08%)	12.90		-0.01	vol.  75,603	13.13	12.85		15.15	10.51		11.23	405.21 m	4.03	0.52	1.15	
advfn	wso	-0.61	66.35	66.62	-0.41	168891	67.06	66.32										
barchart	wso	-0.61%	66.35	66.62	-0.41	168,891	67.06	66.32	66.76	72.79	49.52		26.61	$2.16 b	3.33%	$2.28	+2.57	
barrons	wso	0.61%	66.35	66.62	-0.41	168,736	67.06	66.32				30.58 million		$2.24 billion	3.44%	$0.57		
bloomberg	wso	-0.614%	66.350	66.620	-0.410	168,891	67.060	66.320		73.38	50.80	28.267mil	25.817	2,185.541mil	3.209	0.570 regular cash	2.570	
boston-com	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
bostonmerchant	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
business-insider	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
chron	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
cio-com	wso	-0.61%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896	25.62	2b	3.3	2.28		
cnn-money	wso	-0.61%	66.35	66.62	-0.41	168,691	67.06	66.32	66.76				25.6	$1.9b	3.44%			
easystockalterts	wso	-0.62%	66.35	66.62	-0.41	168891	67.06	66.32	66.76	73.38	50.80		25.62				2.59	
eresearch-fidelity-com	wso	-0.61%	66.3500	66.6200	-0.4100	168,891	67.0600	66.3200	66.7600	73.3800	50.8000	28,267,000	25.98	$1.89b	3.42%	$0.570000		
finance-abc7-com	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
financial-content	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-0.6%	$66.35	66.62	-0.41	168,891	67.06	66.32	66.76	73.38	50.80	28 mil	25.8	2 bil	3.4	2.28	2.57	
finviz	wso	-0.61%	66.35			168,891			66.76	-8.85%	33.98%	32.93m	25.82	2.18b		2.28	2.57	
fool	wso	-0.61%	$66.35	$66.62	-0.41	168,891	$67.06	$66.32	$66.76	$73.38	$50.80		26.40	$2.18b	3.90%	2.28		
foxbusiness	wso		$66.35		-0.41	168,891			$66.76									
google-finance	wso	(-0.61%)	66.35	66.62	-0.41	168,891.00	67.06	66.32		73.38	50.80	32.93m	25.77	2.18b	3.44	0.57	2.57	
howthemarketworks	wso	-0.614%	66.35	66.62	-0.41	168,891	67.06	66.32	66.76									
hpcwire	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
insidestocks	wso	-0.61%	66.35	66.62	-0.41	168800	67.06	66.32					price earnings ratio: 25.82					
investopedia	wso	-0.61 %	$66.35	66.62	-0.41				66.76									
investorguide	wso	-0.61%	66.35	66.62	-0.41		67.06	66.32		73.38	50.80		25.78	2.185b			2.59	
marketintellisearch	wso	-0.61 %	$66.35	$66.62	-0.41	117.40k	$67.06	$66.32	$66.76			32.93m	25.98	2.20b	3.42 %		2.57	
marketwatch	wso	-0.61%	$66.35	open: 66.62	-0.41	1,243	$67.06	$66.32	$66.76	$73.38	$50.80		24.46	$2.24b	3.44%	0.57	2.71	
minyanville	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
msn-money	wso	-0.61%	66.35	66.62	-0.41	168,891	67.06	66.32	66.76	73.38	50.80	32.93 mil	25.52	2.2 bil	3.42%	2.28	2.58	
nasdaq-com	wso	0.61%	$ 66.35		0.41	168,891	$ 67.06	$ 66.32	$ 66.76	$ 73.38	$ 50.80	28,267,000	25.82	$ 1,875,515,450	3.42 %	$2.280000	$ 2.57	
optimum	wso	-0.61%	66.35 ( 4:15 pm edt)	66.62	-0.41	168,891	67.06	66.32	66.76	73.38	50.80	28.27m	25.6	1.9b	3.44	2.28	2.59	
paidcontent	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
pc-quote	wso	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wso	-0.61%	66.35	66.62	-0.41	168,891	67.06	66.32	66.76	73.38	50.80		25.78		3.19	2.13	2.59	
predictwallstreet	wso	-0.61%	66.35		-0.41	168,891												
raymond-james	wso	-0.61	66.35	66.62	-0.41	168,891	67.06	66.32	66.35	73.38	50.80		25.82				2.57	
renewable-energy-world	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
screamingmedia	wso	-0.61%	$	open: 66.62	-0.41	1,243	$67.06	$66.32	$66.76	$73.38	$50.80		24.46	$2.24b	3.44%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-0.61%	last trade: 66.35		change: -0.410								p/e ratio: 25.78					
smartmoney	wso	(-0.61%)	66.35	$66.62	-0.41	168,891	$67.06	$66.32	$66.76	$73.38	$50.80			1,887,100	3.42%	$0.57		
stocknod	wso	-0.6141%	66.35 usd	66.62	-0.4100	168,891	67.06	66.32	66.76	73.38	50.80	28,266,896						
stockpickr	wso	-0.61%	$66.35 -0.41 | -0.61%	66.91	-0.41	168.89k	67.06	66.32	66.76	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-0.61%	66.35		-0.41													
streetinsider-com	wso	0.61%	66.35	$66.62	-0.41	168,891	$67.06	$66.32	$66.76	$73.38	$50.80		25.62				$2.59	
thecramerreport	wso		66.35	66.62	-0.41	168891	67.06	66.32										
thestree	wso	-0.61%	$66.35	66.91	-0.41	168891	67.06	66.32	66.76	-73.38	50.8	3.2930435e7		1.932890348e9				
tickerspy	wso	-0.61%	$66.35	66.62	-0.41	168,891	67.06	66.32	66.76	73.38	50.80		25.7	2.1b	3.42%	$0.57		
tmx-quotemedia	wso	-0.61%	66.350	66.620	-0.410	168,891	67.060	66.320	66.760	73.380	50.800	32,930,435	25.80	2,184,934,362	3.436	0.570 usd	2.59	
updown	wso	-0.61%	$66.35	$66.62	-$0.41	167,493	$67.06	$66.32	$66.76	$73.38	$50.80		24.17	$2.19b				
wallstreetsurvivor	wso	-0.61%	66.35	66.62	-0.41	168,891	67.06	66.32		73.38	50.80		25.80	$2b	3.40%	2.04 -	2.49	
yahoo-finance	wso	0.61%	66.35	66.62	0.41	168,891	67.06	66.32	66.76	73.38	50.80		25.62	2.18b	3.30%	2.28	2.59	
ycharts-com	wso	-0.61%	66.35		-0.41					73.38	50.80		25.52	2.16b	3.32%		2.60	
zacks	wso	(-0.61%)	66.35		-0.41	vol.  168,691	67.06	66.32		73.38	50.80		25.98	2.20 b	3.42	2.28	2.57	
advfn	rue	-5.80	33.62	34.5	-2.07	452316	35.0	33.38										
barchart	rue	-5.80%	33.62	34.30	-2.07	454,805	35.00	33.38	35.69	37.33	20.28		26.99	$819.99 m			+1.37	
barrons	rue	5.80%	33.62	34.50	-2.07	452,116	35.00	33.38				25.00 million		$902.28 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	-5.800%	33.620	34.500	-2.070	452,316	35.000	33.380		37.33	20.28	24.399mil	24.540	820.306mil			1.370	
boston-com	rue	-5.800%	33.62 usd	34.50	-2.070	452,316	35.00	33.38	35.69	37.33	20.28	24,399,356						
bostonmerchant	rue	-5.800%	33.62 usd	34.50	-2.070	452,316	35.00	33.38	35.69	37.33	20.28	24,399,356						
business-insider	rue	-5.800%	33.62 usd	34.50	-2.070	452,316	35.00	33.38	35.69	37.33	20.28	24,399,356						
chron	rue	-5.800%	33.62 usd	34.50	-2.070	452,316	35.00	33.38	35.69	37.33	20.28	24,399,356						
cio-com	rue	-5.80%	33.62 usd	34.50	-2.070	452,316	35.00	33.38	35.69	37.33	20.28	24,399,356	24.54	820m				
cnn-money	rue	-5.80%	33.62	34.50	-2.07	452,316	35.00	33.38	35.69				24.5	$820.3m				
easystockalterts	rue	-6.00%	33.62	34.50	-2.07	452216	35.00	33.38	35.69	37.33	20.28		24.54				1.37	
eresearch-fidelity-com	rue	-5.80%	33.6200	34.5000	-2.0700	452,316	35.0000	33.3800	35.6900	37.3300	20.2800	24,399,000	26.05	$870.80m				
finance-abc7-com	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
financial-content	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
finapps-forbes-com	rue	-5.8%	$33.62	34.50	-2.07	452,216	35.00	33.38	35.69	37.33	20.28	24 mil	24.5	820 mil	0.0	0.00	1.37	
finviz	rue	-5.80%	33.62			452,116			35.69	-9.94%	65.78%	24.40m	24.72	820.33m			1.36	
fool	rue	-5.80%	$33.62	$34.50	-2.07	452,116	$35.00	$33.38	$35.69	$37.33	$20.28		27.00	$820.31m				
foxbusiness	rue		$33.62		-2.07	452,316			$35.69									
google-finance	rue	(-5.80%)	33.62	34.50	-2.07	452,216.00	35.00	33.38		37.33	20.28	24.40m	24.72	820.31m			1.36	
howthemarketworks	rue	-5.8%	33.62	34.5	-2.07	452,216	35	33.38	35.69									
hpcwire	rue	-5.800%	33.62 usd	34.50	-2.070	452,316	35.00	33.38	35.69	37.33	20.28	24,399,356						
insidestocks	rue	-5.80%	33.62	34.30	-2.07	452300	35.00	33.38					price earnings ratio: 24.54					
investopedia	rue	-5.80 %	$33.62	34.50	-2.07				35.69									
investorguide	rue	-5.80%	33.62		-2.07		35.00	33.38		35.80	20.28		26.24	820.3m			1.36	
marketintellisearch	rue	-5.8 %	$33.62	$33.90	-2.07	444.60k	$35.00	$33.38	$35.69			24.40m	26.24	0.87b	0.0 %		1.36	
marketwatch	rue	-5.80%	$33.66	open: 34.50	-2.07	2,600	$35.00	$33.38	$35.69	$37.33	$20.28		24.75	$902.28m			1.36	
minyanville	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
msn-money	rue	-5.80%	33.62	34.50	-2.07	452,216	35.00	33.38	35.69	37.33	20.28	24.40 mil	24.72	870.81 mil			1.36	
nasdaq-com	rue	5.8%	$ 33.62	$ 34.50	2.07	452,216	$ 35	$ 33.38	$ 35.69	$ 37.33	$ 20.28	24,392,000	24.54	$ 820,059,040			$ 1.37	
optimum	rue	-5.80%	33.62 ( 4:30 pm edt)	34.50	-2.07	452,216	35.00	33.38	35.69	37.33	20.28	24.40m	24.5	820.3m			1.37	
paidcontent	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
pc-quote	rue	-5.80%	33.62	34.5	-2.07	452,316	35.0	33.38	35.69	37.33	20.28	25,901,258	26.24265	870,800,000				
personal-wealth-biz	rue	-5.80%	33.62	33.90	-2.07	452,316	35.00	33.38	35.69	35.80	20.28		26.24			0.00	1.36	
predictwallstreet	rue	-5.80%	33.62		-2.07	452,216												
raymond-james	rue	-5.80	33.62	34.50	-2.07	452,216	35.00	33.38	33.62	37.33	20.28		24.19				1.39	
renewable-energy-world	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
screamingmedia	rue	-5.80%	$	open: 34.50	-2.07	2,500	$35.00	$33.38	$35.69	$37.33	$20.28		24.75	$902.28m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	-5.80%	last trade: 33.62		change: -2.070								p/e ratio: 26.24					
smartmoney	rue	(-5.80%)	33.62	$34.50	-2.07	452,216	$35.00	$33.38	$35.69	$37.33	$20.28			870,800	0.00%	$0.00		
stocknod	rue	-5.800%	33.62 usd	34.50	-2.070	452,216	35.00	33.38	35.69	37.33	20.28	24,399,356						
stockpickr	rue	-5.80%	$33.62 -2.07 | -5.80%	34.50	-2.07	452.12k	35.00	33.38	35.69	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	-5.77%	33.63		-2.06													
streetinsider-com	rue	5.8%	33.62	$34.50	-2.07	452,216	$35.00	$33.38	$35.69	$37.33	$20.28		24.54				$1.37	
thecramerreport	rue		33.62	33.90	-2.07	452216	35.00	33.38										
thestree	rue	-5.8%	$33.62	34.5	-2.07	452116	35.0	33.38	35.69	-37.33	20.28	2.4399356e7		9.02288185e8				
tickerspy	rue	-5.80%	$33.62	34.50	-2.07	452,216	35.00	33.38	35.69	37.33	20.28		26.2	870.6m	0.00%	$0.00		
tmx-quotemedia	rue	-5.80%	33.620	34.500	-2.070	452,316	35.000	33.380	35.690	37.330	20.280	24,399,356	26.10	820,306,349			1.37	
updown	rue	-5.80%	$33.62	$34.50	-$2.07	449,166	$35.00	$33.38	$35.69	$37.33	$20.28		25.49	$871m				
wallstreetsurvivor	rue	-5.80%	33.62	34.50	-2.07	452,216	35.00	33.38		37.33	20.28		26.10	$871m			1.21	
yahoo-finance	rue	5.80%	33.62	33.90	2.07	452,216	35.00	33.38	35.69	37.33	20.28		24.72	820.29m			1.36	
ycharts-com	rue	-5.77%	33.63		-2.06					37.33	20.28		24.73	820.24m	0.00%		1.36	
zacks	rue	(-5.80%)	33.62		-2.07	vol.  452,216	35.00	33.38		37.33	20.28		26.05	870.80 m	0.00	0.00	1.37	
advfn	eeft	-0.59	15.24	15.23	-0.09	117663	15.36	15.09										
barchart	eeft	-0.59%	15.24	15.23	-0.09	126,009	15.36	15.09	15.33	20.25	13.63		13.24	$778.46 m			-0.48	
barrons	eeft	0.59%	15.24	15.23	-0.09	117,663	15.36	15.09				50.86 million		$807.02 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	-0.587%	15.240	15.230	-0.090	117,663	15.360	15.090		20.25	13.63	51.207mil	40.105	780.392mil			0.380	
boston-com	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
bostonmerchant	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
business-insider	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
chron	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
cio-com	eeft	-0.59%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827		780m				
cnn-money	eeft	-0.59%today&rsquo;s change	15.24data as of 4:00pm et	15.23	-0.09	117,663	15.36	15.09	15.33				nm	$780.4m				
easystockalterts	eeft	-0.59%	15.24	15.23	-0.09	117663	15.36	15.09	15.33	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	-0.59%	15.2400	15.2300	-0.0900	117,663	15.3600	15.0900	15.3300	20.2460	13.6300	51,207,000	nm	$785.00m				
finance-abc7-com	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
financial-content	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	-0.6%	$15.24	15.23	-0.09	117,663	15.36	15.09	15.33	20.24	13.63	51 mil		780 mil	0.0	0.00	-0.48	
finviz	eeft	-0.59%	15.24			117,663			15.33	-24.74%	11.81%	51.21m		780.44m			-0.48	
fool	eeft	-0.59%	$15.24	$15.23	-0.09	117,663	$15.36	$15.09	$15.33	$20.25	$13.63		0.00	$780.39m				
foxbusiness	eeft		$15.24		-0.09	117,663			$15.33									
google-finance	eeft	(-0.59%)	15.24	15.23	-0.09	117,663.00	15.36	15.09		20.25	13.63	51.21m		780.39m			-0.48	
howthemarketworks	eeft	-0.587%	15.24	15.23	-0.09	117,663	15.36	15.09	15.33									
hpcwire	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
insidestocks	eeft	-0.59%	15.24	15.23	-0.09	117600	15.36	15.09					price earnings ratio: 11.37					
investopedia	eeft	-0.59 %	$15.24	15.23	-0.09				15.33									
investorguide	eeft	-0.59%	15.24		-0.09		15.36	15.09		20.25	12.36			780.4m			-0.463	
marketintellisearch	eeft	-0.59 %	$15.24	$15.24	-0.09	116.90k	$15.36	$15.09	$15.33			51.21m	0.00	0.79b	0.0 %		-0.48	
marketwatch	eeft	-0.59%	$15.25	open: 15.23	-0.09	100	$15.36	$15.09	$15.33	$20.25	$13.63			$807.02m				
minyanville	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
msn-money	eeft	-0.59%	15.24	15.23	-0.09	117,663	15.36	15.09	15.33	20.25	13.63	51.21 mil	-32.43	785 mil			-0.48	
nasdaq-com	eeft	0.59%	$ 15.24	$ 15.23	0.09	117,663	$ 15.36	$ 15.09	$ 15.33	$ 20.246	$ 13.63	51,207,000		$ 780,394,680			$ -0.48	
optimum	eeft	-0.59%	15.24 ( 4:30 pm edt)	15.23	-0.09	117,663	15.36	15.09	15.33	20.25	13.63	51.21m		780.4m			-0.47	
paidcontent	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
pc-quote	eeft	-0.59%	15.24	15.23	-0.09	117,663	15.36	15.09	15.33	20.25	13.63	51,509,403	-32.61702	785,003,000				
personal-wealth-biz	eeft	-0.59%	15.24	15.24	-0.09	117,663	15.36	15.09	15.33	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	-0.59%	15.24		-0.09	117,663												
raymond-james	eeft	-0.59	15.24	15.23	-0.09	117,663	15.36	15.09	15.24	20.25	13.63						-0.47	
renewable-energy-world	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
screamingmedia	eeft	-0.59%	$	open: 15.23	-0.09	100	$15.36	$15.09	$15.33	$20.25	$13.63			$807.02m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	-0.59%	last trade: 15.24		change: -0.090													
smartmoney	eeft	(-0.59%)	15.24	$15.23	-0.09	117,663	$15.36	$15.09	$15.33	$20.25	$13.63			785,000	0.00%	$0.00		
stocknod	eeft	-0.5871%	15.24 usd	15.23	-0.0900	117,663	15.36	15.09	15.33	20.25	13.63	51,206,827						
stockpickr	eeft	-0.59%	$15.24 -0.09 | -0.59%	15.23	-0.09	117.66k	15.36	15.09	15.33	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	-0.46%	15.26		-0.07													
streetinsider-com	eeft	0.59%	15.24	$15.23	-0.09	117,663	$15.36	$15.09	$15.33	$20.25	$13.63						$-0.47	
thecramerreport	eeft		15.24	15.24	-0.09	117663	15.36	15.09										
thestree	eeft	-0.59%	$15.24	15.23	-0.09	117663	15.36	15.09	15.33	-20.25	13.63	5.1206827e7		8.07019594e8				
tickerspy	eeft	-0.59%	$15.24	15.23	-0.09	117,663	15.36	15.09	15.33	20.25	13.63		-32.6	784.6m	0.00%	$0.00		
tmx-quotemedia	eeft	-0.59%	15.240	15.230	-0.090	117,663	15.360	15.090	15.330	20.246	13.630	51,206,827		780,392,043			-0.47	
updown	eeft	-0.59%	$15.24	$15.23	-$0.09	117,055	$15.36	$15.09	$15.33	$20.25	$13.63			$785m				
wallstreetsurvivor	eeft	-0.59%	15.24	15.23	-0.09	117,663	15.36	15.09		20.25	13.63			$785m			-0.75	
yahoo-finance	eeft	0.59%	15.24	15.24	0.09	117,663	15.36	15.09	15.33	20.25	13.63			780.38m			-0.46	
ycharts-com	eeft	-0.46%	15.26		-0.07					20.25	13.63			779.48m	0.00%		-0.47	
zacks	eeft	(-0.59%)	15.24		-0.09	vol.  117,663	15.36	15.09		20.25	13.63		12.88	785.00 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	1.23%	6.41	6.47	-0.08	235,774	6.50	6.08				49.13 million		$292.14 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	-1.23%today&rsquo;s change	6.41data as of 4:00pm et	6.47	-0.08	235,774	6.50	6.08	6.49				29.1	$294.9m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	-0.82 %	$59.49	$59.81	-0.49	201.90k	$59.90	$59.22	$59.98						%			
marketwatch	actu	-1.23%	$6.41	open: 6.47	-0.08	235,774	$6.50	$6.08	$6.49	$6.57	$3.95		29.93	$292.14m			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	-1.23%	$	open: 6.47	-0.08	235,774	$6.50	$6.08	$6.49	$6.57	$3.95		29.93	$292.14m			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	-1.23%	6.41	6.47	-0.08	235,774	6.50	6.08		6.57	3.95		29.50	$299m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	-0.36	84.98	85.08	-0.31	164063	85.53	84.61										
barchart	cmp	-0.36%	84.98	85.08	-0.31	164,355	85.53	84.61	85.29	97.62	67.14		20.37	$2.79 b	2.05%	$1.80	+4.44	
barrons	cmp	0.36%	84.98	85.08	-0.31	163,549	85.53	84.61				32.76 million		$2.89 billion	2.12%	$0.45		
bloomberg	cmp	-0.363%	84.980	85.080	-0.310	164,063	85.530	84.610		98.10	68.50	32.874mil	19.717	2,793.664mil	1.978	0.450 regular cash	4.310	
boston-com	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
bostonmerchant	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
business-insider	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
chron	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
cio-com	cmp	-0.36%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371	19.14	3b	2.1	1.8		
cnn-money	cmp	-0.36%	84.98	85.02	-0.31	164,063	85.53	84.61	85.29				19.1	$2.8b	2.12%			
easystockalterts	cmp	-0.36%	84.98	85.08	-0.31	164063	85.53	84.61	85.29	98.10	68.50		19.14				4.44	
eresearch-fidelity-com	cmp	-0.36%	84.9800	85.0800	-0.3100	164,063	85.5300	84.6100	85.2900	98.1000	68.5000	32,874,000	19.21	$2.80b	2.11%	$0.450000		
finance-abc7-com	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
financial-content	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	-0.4%	$84.98	85.08	-0.31	164,063	85.53	84.61	85.29	98.10	68.50	33 mil	19.1	3 bil	2.1	1.80	4.44	
finviz	cmp	-0.36%	84.98			164,063			85.29	-12.94%	26.58%	32.87m	19.18	2.79b		1.80	4.43	
fool	cmp	-0.36%	$84.98	$85.08	-0.31	164,063	$85.53	$84.61	$85.29	$98.10	$68.50		19.80	$2.79b	2.20%	1.80		
foxbusiness	cmp		$84.98		-0.31	164,063			$85.29									
google-finance	cmp	(-0.36%)	84.98	85.08	-0.31	164,063.00	85.53	84.61		98.10	68.50	32.87m	19.16	2.79b	2.12	0.45	4.43	
howthemarketworks	cmp	-0.363%	84.98	85.08	-0.31	164,063	85.53	84.61	85.29									
hpcwire	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
insidestocks	cmp	-0.36%	84.98	85.08	-0.31	163771	85.53	84.61					price earnings ratio: 19.14					
investopedia	cmp	-0.36 %	$84.98	85.08	-0.31				85.29									
investorguide	cmp	-0.36%	84.98	85.08	-0.31		85.53	84.61		98.10	68.50		19.80	2.794b			4.434	
marketintellisearch	cmp	-0.36 %	$84.98	$85.08	-0.31	160.20k	$85.53	$84.61	$85.29			32.87m	19.25	2.80b	2.11 %		4.43	
marketwatch	cmp	-0.36%	$84.98	open: 85.08	-0.31	2,177	$85.53	$84.61	$85.29	$98.10	$68.50		18.85	$2.89b	2.12%	0.45	4.51	
minyanville	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
msn-money	cmp	-0.36%	84.98	85.08	-0.31	164,063	85.53	84.61	85.29	98.10	68.50	32.87 mil	19.18	2.8 bil	2.11%	1.80	4.44	
nasdaq-com	cmp	0.36%	$ 84.98		0.31	164,063	$ 85.53	$ 84.61	$ 85.29	$ 98.10	$ 68.50	32,874,000	19.14	$ 2,793,632,520	2.11 %	$1.800000	$ 4.44	
optimum	cmp	-0.36%	84.98 ( 4:15 pm edt)	85.08	-0.31	164,063	85.53	84.61	85.29	98.10	68.50	32.87m	19.1	2.8b	2.12	1.80	4.44	
paidcontent	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
pc-quote	cmp	-0.36%	84.98	85.08	-0.31	164,063	85.53	84.61	85.29	98.10	68.50	32,993,922	19.25282	2,803,824,000		0.45		
personal-wealth-biz	cmp	-0.36%	84.98	85.08	-0.31	164,063	85.53	84.61	85.29	98.10	68.50		19.24		1.97	1.68	4.434	
predictwallstreet	cmp	-0.36%	84.98		-0.31	164,063												
raymond-james	cmp	-0.36	84.98	85.08	-0.31	164,063	85.53	84.61	84.98	98.10	68.50		19.14				4.44	
renewable-energy-world	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
screamingmedia	cmp	-0.36%	$	open: 85.08	-0.31	2,177	$85.53	$84.61	$85.29	$98.10	$68.50		18.85	$2.89b	2.12%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	-0.36%	last trade: 84.98		change: -0.310								p/e ratio: 19.24					
smartmoney	cmp	(-0.36%)	84.98	$85.08	-0.31	164,063	$85.53	$84.61	$85.29	$98.10	$68.50			2,803,900	2.11%	$0.45		
stocknod	cmp	-0.3635%	84.98 usd	85.08	-0.3100	164,063	85.53	84.61	85.29	98.10	68.50	32,874,371						
stockpickr	cmp	-0.36%	$84.98 -0.31 | -0.36%	85.02	-0.31	164.06k	85.53	84.61	85.29	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	-0.40%	84.95		-0.34													
streetinsider-com	cmp	0.36%	84.98	$85.08	-0.31	164,063	$85.53	$84.61	$85.29	$98.10	$68.50		19.14				$4.44	
thecramerreport	cmp		84.98	85.08	-0.31	164063	85.53	84.61										
thestree	cmp	-0.36%	$84.98	85.02	-0.31	164063	85.53	84.61	85.29	-98.1	68.5	3.2874371e7		2.885712286e9				
tickerspy	cmp	-0.36%	$84.98	85.08	-0.31	164,063	85.53	84.61	85.29	98.10	68.50		19.3	2.8b	2.11%	$0.45		
tmx-quotemedia	cmp	-0.36%	84.980	85.080	-0.310	164,063	85.530	84.610	85.290	98.100	68.500	32,874,371	19.20	2,793,664,048	2.118	0.450 usd	4.44	
updown	cmp	-0.36%	$84.98	$85.08	-$0.31	161,664	$85.53	$84.61	$85.29	$98.10	$68.50		18.87	$2.80b				
wallstreetsurvivor	cmp	-0.36%	84.98	85.08	-0.31	164,063	85.53	84.61		98.10	70.07		19.20	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.36%	84.98	85.08	0.31	164,063	85.53	84.61	85.29	98.10	68.50		19.17	2.79b	2.10%	1.80	4.43	
ycharts-com	cmp	-0.40%	84.95		-0.34					98.10	68.50		19.18	2.79b	2.11%		4.43	
zacks	cmp	(-0.36%)	84.98		-0.31	vol.  164,063	85.53	84.61		98.10	68.50		19.79	2.80 b	2.11	1.80	4.31	
advfn	usb	0.36	24.96	24.75	0.09	8422020	25.24	24.75										
barchart	usb	+0.36%	24.96	24.75	+0.09	8,422,020	25.24	24.75	24.87	28.66	20.16		13.41	$48.06 b	1.97%	$0.50	+1.91	
barrons	usb	0.36%	24.96	24.75	+0.09	8.418m	25.24	24.75				1.92 billion		$48.84 billion	2.00%	$0.12		
bloomberg	usb	0.362%	24.960	24.750	0.090	8,422,020	25.240	24.750		28.94	20.44	1,926.650mil	13.419	48,089.190mil	1.402	0.125 regular cash	1.860	
boston-com	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
bostonmerchant	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
business-insider	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
chron	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
cio-com	usb	+0.36%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215	13.07	48b	2	0.5		
cnn-money	usb	+0.36%	24.96	24.75	+0.09	8,406,060	25.24	24.75	24.87				13.1	$48.1b	2.00%			
easystockalterts	usb	0.36%	24.96	24.75	+0.09	8422020	25.24	24.75	24.87	28.94	20.44		13.07				1.91	
eresearch-fidelity-com	usb	0.36%	24.9600	24.7500	0.0900	8,422,020	25.2400	24.7500	24.8700	28.9400	20.4400	1,926,650,000	13.02	$47.92b	2.01%	$0.125000		
finance-abc7-com	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
financial-content	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	0.4%	$24.96	24.75	0.09	8,422,020	25.24	24.75	24.87	28.94	20.44	1.93 bil	13.1	48 bil	2.0	0.50	1.91	
finviz	usb	0.36%	24.96			8,422,020			24.87	-12.90%	23.84%	1.93b	12.87	48.09b		0.50	1.94	
fool	usb	+0.36%	$24.96	$24.75	0.09	8,418,920	$25.24	$24.75	$24.87	$28.94	$20.44		13.40	$48.09b	0.80%	0.50		
foxbusiness	usb		$24.96		+0.09	8,424,359			$24.87									
google-finance	usb	(0.36%)	24.96	24.75	+0.09	8.42m	25.24	24.75		28.94	20.44	1.93b	12.88	48.09b	2.00	0.12	1.94	
howthemarketworks	usb	0.362%	24.96	24.75	0.09	8,422,020	25.24	24.75	24.87									
hpcwire	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
insidestocks	usb	+0.36%	24.96	24.75	+0.09	8424300	25.24	24.75					price earnings ratio: 12.73					
investopedia	usb	+0.36 %	$24.96	24.75	+0.09				24.87									
investorguide	usb	+0.36%	24.96		+0.09		24.94			28.94	20.44		13.02	48.089b			1.91	
marketintellisearch	usb	0.36 %	$24.96	$24.75	0.09	7375.60k	$25.24	$24.75	$24.87			1926.65m	12.82	47.92b	2.01 %		1.94	
marketwatch	usb	+0.36%	$25.04	open: 24.75	+0.09	579,431	$25.24	$24.75	$24.87	$28.94	$20.44		13.05	$48.84b	2.00%	0.13	1.91	
minyanville	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
msn-money	usb	+0.36%	24.96	24.75	+0.09	8.42 mil	25.24	24.75	24.87	28.94	20.44	1.93 bil	13.07	47.92 bil	2.01%	0.50	1.94	
nasdaq-com	usb	0.36%	$ 24.96		0.09	8,422,020	$ 25.24	$ 24.75	$ 24.87	$ 28.94	$ 20.44	1,926,650,000	13.07	$ 48,089,184,000	2.01 %	$0.500000	$ 1.91	
optimum	usb	+0.36%	24.96 ( 4:15 pm edt)	24.75	+0.09	8,422,020	25.24	24.75	24.87	28.94	20.44	1.93b	13.1	48.1b	2.00	0.50	1.91	
paidcontent	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
pc-quote	usb	0.36%	24.96	24.75	0.09	8,422,020	25.24	24.75	24.87	28.94	20.44	1,919,702,925	13.02094	47,915,785,000		0.125		
personal-wealth-biz	usb	+0.36%	24.96	24.75		8,424,359	25.24	24.75	24.87	28.94	20.44		13.02		1.41	0.35	1.91	
predictwallstreet	usb	+0.36%	24.96		+0.09	8,422,020												
raymond-james	usb	0.36	24.96	24.75	0.09	8,422,020	25.24	24.75	24.96	28.94	20.44		12.93				1.93	
renewable-energy-world	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
screamingmedia	usb	+0.36%	$	open: 24.75	+0.09	579,431	$25.24	$24.75	$24.87	$28.94	$20.44		13.05	$48.84b	2.00%	0.13	1.91	
scroli	usb	0.36%	usb 24.96	24.75	0.09	6,492,346	25.24	24.75	24.87	28.94	20.44		12.88				1.94	
simple-stock-quotes	usb	+0.36%	last trade: 24.96		change: 0.090								p/e ratio: 13.02					
smartmoney	usb	(0.36%)	24.96	$24.75	0.09	8,422,020	$25.24	$24.75	$24.87	$28.94	$20.44			47,915,800	2.01%	$0.13		
stocknod	usb	+0.3619%	24.96 usd	24.75	+0.0900	8,422,020	25.24	24.75	24.87	28.94	20.44	1,926,650,215						
stockpickr	usb	0.36%	$24.96 0.09 | 0.36%	24.75	0.09	8.42m	25.24	24.75	24.87	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	0.40%	24.97		+0.10													
streetinsider-com	usb	0.36%	24.96	$24.75	+0.09	8,422,020	$25.24	$24.75	$24.87	$28.94	$20.44		13.07				$1.91	
thecramerreport	usb		24.96	24.75	+0.09	8422020	25.24	24.75										
thestree	usb	0.36%	$24.96	24.75	0.09	8422020	25.24	24.75	24.87	-28.94	20.44	1.926650215e9		4.884058295e10				
tickerspy	usb	0.36%	$24.96	24.75	+0.09	8,422,020	25.24	24.75	24.87	28.94	20.44		13.0	47.9b	2.01%	$0.12		
tmx-quotemedia	usb	0.36%	24.960	24.750	0.090	8,424,359	25.240	24.750	24.870	28.940	20.440	1,926,650,215	13.00	48,089,189,366	2.003	0.125 usd	1.91	
updown	usb	0.36%	$24.96	$24.75	$0.09	7,842,259	$25.24	$24.75	$24.87	$28.94	$20.44		12.91	$47.91b				
wallstreetsurvivor	usb	0.36%	24.96	24.75	0.09	8,422,020	25.24	24.75		28.94	20.44		13.00	$48b	2.00%	0.20 -	1.73	
yahoo-finance	usb	0.36%	24.96	24.75	0.09	8,422,020	25.24	24.75	24.87	28.94	20.44		13.07	48.09b	2.00%	0.50	1.91	
ycharts-com	usb	-1.50%	24.97		-0.38					28.94	20.44		13.07	48.08b	2.03%		1.91	
zacks	usb	(0.36%)	24.96		0.09	vol.  8,406,060	25.24	24.75		28.94	20.44		13.16	47.92 b	2.01	0.50	1.89	
advfn	cmo	-0.38	13.25	13.3	-0.05	1290644	13.3	13.2										
barchart	cmo	-0.38%	13.25	13.30	-0.05	1,290,644	13.30	13.20	13.30	13.95	10.27		9.39	$950.29 m	14.3%	$1.92	+1.43	
barrons	cmo			13.30		1.291m	13.30	13.20				69.90 million		$1.05 billion	14.49%	$0.48		
bloomberg	cmo	-0.376%	13.250	13.300	-0.050	1,290,644	13.300	13.200		13.95	10.78	77.358mil	9.266	1,024.988mil	11.614	0.480 regular cash	1.430	
boston-com	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
bostonmerchant	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
business-insider	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
chron	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
cio-com	cmo	-0.38%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579	9.266	1b	14.3	1.92		
cnn-money	cmo	-0.38%today&rsquo;s change	13.25data as of 4:02pm et	13.30	-0.05	1,288,615	13.30	13.20	13.30				9.3	$1.0b	14.49%			
easystockalterts	cmo	-0.38%	13.25	13.30	-0.05	1290644	13.30	13.20	13.30	13.95	10.78		9.27				1.43	
eresearch-fidelity-com	cmo	-0.38%	13.2500	13.3000	-0.0500	1,290,644	13.3000	13.2000	13.3000	13.9500	10.7800	88,086,000	9.30	$1.17b	11.58%	$0.480000		
finance-abc7-com	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
financial-content	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	-0.4%	$13.25	13.30	-0.05	1,290,644	13.30	13.20	13.30	13.95	10.78	88 mil	9.3	1 bil	14.5	1.92	1.43	
finviz	cmo	-0.38%	13.25			1,290,644			13.30	-2.14%	37.96%	70.13m	9.78	932.73m		1.92	1.36	
fool	cmo	-0.38%	$13.25	$13.30	-0.05	1,289,535	$13.30	$13.20	$13.30	$13.95	$10.78		9.40	$1.02b	16.20%	1.92		
foxbusiness	cmo		$13.25		-0.05	1,292,044			$13.30									
google-finance	cmo	(-0.38%)	13.25	13.30	-0.05	1.29m	13.30	13.20		13.95	10.78	77.36m	9.77	1.02b	14.49	0.48	1.36	
howthemarketworks	cmo	-0.376%	13.25	13.3	-0.05	1,290,644	13.3	13.2	13.3									
hpcwire	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
insidestocks	cmo	-0.38%	13.25	13.30	-0.05	1290844	13.30	13.20										
investopedia	cmo	-0.38 %	$13.25	13.30	-0.05				13.30									
investorguide	cmo	-0.38%	13.25	13.30	-0.05		13.30	13.30		13.95	10.78		9.74	1.025b			1.365	
marketintellisearch	cmo	-0.38 %	$13.25	$13.30	-0.05	1277.80k	$13.30	$13.20	$13.30			70.13m	9.78	0.93b	14.44 %		1.36	
marketwatch	cmo	-0.38%	$13.25	open: 13.30	-0.05	1.29m	$13.30	$13.20	$13.30	$13.95	$10.78		9.40	$1.05b	14.49%	0.48	1.41	
minyanville	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
msn-money	cmo	-0.38%	13.25	13.30	-0.05	1.29 mil	13.30	13.20	13.30	13.95	10.78	88.09 mil	9.27	1.17 bil	14.44%	1.92	1.36	
nasdaq-com	cmo	0.38%	$ 13.25		0.05	1,290,644	$ 13.30	$ 13.20	$ 13.30	$ 13.95	$ 10.78	77,358,000	9.27	$ 1,024,993,500	14.44 %	$1.920000	$ 1.43	
optimum	cmo	-0.38%	13.25 ( 4:15 pm edt)	13.30	-0.05	1,290,644	13.30	13.20	13.30	13.95	10.78	77.36m	9.3	1.0b	12.38	1.64	1.43	
paidcontent	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
pc-quote	cmo	-0.38%	13.25	13.3	-0.05	1,290,644	13.3	13.2	13.3	13.95	10.78	78,380,664	9.3007	1,038,544,000		0.48		
personal-wealth-biz	cmo	-0.38%	13.25	13.30	-0.05	1,292,044	13.30	13.20	13.30	13.95	10.78		9.74		11.58	1.54	1.365	
predictwallstreet	cmo	-0.38%	13.25		-0.05	1,290,644												
raymond-james	cmo	-0.38	13.25	13.30	-0.05	1,290,644	13.30	13.20	13.25	13.95	10.78		9.27				1.43	
renewable-energy-world	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
screamingmedia	cmo	-0.38%	$	open: 13.30	-0.05	1.29m	$13.30	$13.20	$13.30	$13.95	$10.78		9.40	$1.05b	14.49%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	-0.38%	last trade: 13.25		change: -0.050								p/e ratio: 9.74					
smartmoney	cmo	(-0.38%)	13.25	$13.30	-0.05	1,290,644	$13.30	$13.20	$13.30	$13.95	$10.78			1,028,900	14.44%	$0.48		
stocknod	cmo	-0.3759%	13.25 usd	13.30	-0.0500	1,290,644	13.30	13.20	13.30	13.95	10.78	77,357,579						
stockpickr	cmo	-0.38%	$13.25 -0.05 | -0.38%	13.26	-0.05	1.29m	13.30	13.20	13.30	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	-0.23%	13.27		-0.03													
streetinsider-com	cmo	0.38%	13.25	$13.30	-0.05	1,290,644	$13.30	$13.20	$13.30	$13.95	$10.78		9.27				$1.43	
thecramerreport	cmo		13.25	13.30	-0.05	1290644	13.30	13.20										
thestree	cmo	-0.38%	$13.25	13.26	-0.05	1290644	13.3	13.2	13.3	-13.95	10.78	7.7357579e7		1.038912286e9				
tickerspy	cmo	-0.38%	$13.25	13.30	-0.05	1,290,644	13.30	13.20	13.30	13.95	10.78		9.3	997.4m	14.44%	$0.48		
tmx-quotemedia	cmo	-0.38%	13.250	13.300	-0.050	1,292,044	13.300	13.200	13.300	13.950	10.780	77,357,579	9.30	1,024,987,922	14.436	0.480 usd	1.43	
updown	cmo	-0.38%	$13.25	$13.30	-$0.05	1,289,535	$13.30	$13.20	$13.30	$13.95	$10.78		9.24	$1.02b				
wallstreetsurvivor	cmo	-0.38%	13.25	13.30	-0.05	1,290,644	13.30	13.20		13.95	10.78		9.30	$1b	14.40%	1.51 -	1.52	
yahoo-finance	cmo	0.38%	13.25	13.30	0.05	1,290,644	13.30	13.20	13.30	13.95	10.78		9.71	1.02b	14.30%	1.92	1.37	
ycharts-com	cmo	-0.23%	13.27		-0.03					13.95	10.78		9.35	951.72m	14.33%		1.42	
zacks	cmo	(-0.38%)	13.25		-0.05	vol.  1,289,724	13.30	13.20		13.95	10.78		9.3	1.04 b	14.44	1.92	1.43	
advfn	ivz	-1.51	22.2	22.44	-0.34	4571911	22.6	22.2										
barchart	ivz	-1.51%	22.20	22.44	-0.34	4,571,911	22.60	22.20	22.54	29.67	16.96		15.61	$10.22 b	2.08%	$0.49	+1.16	
barrons	ivz	1.51%	22.20	22.44	-0.34	4.570m	22.60	22.20				463.20 million		$10.89 billion	2.21%	$0.12		
bloomberg	ivz	-1.508%	22.200	22.440	-0.340	4,571,911	22.600	22.200		27.50	17.20	462.072mil	14.702	10,258.010mil	2.037	0.122 regular cash	1.510	
boston-com	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
bostonmerchant	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
business-insider	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
chron	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
cio-com	ivz	-1.51%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948		10b	2.1	0.49		
cnn-money	ivz	-1.51%	22.20	22.44	-0.34	4,567,211	22.60	22.20	22.54					$10.4b	2.21%			
easystockalterts	ivz	-1.52%	22.20	22.44	-0.34	4571911	22.60	22.20	22.54	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	-1.51%	22.2000	22.4400	-0.3400	4,571,911	22.6000	22.2000	22.5400	29.9449	17.2050	462,072,000	19.43	$10.42b	2.17%	$0.122500		
finance-abc7-com	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
financial-content	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	-1.5%	$22.20	22.44	-0.34	4,571,911	22.60	22.20	22.54	29.94	17.20	462 mil	19.1	10 bil	2.2	0.49	1.16	
finviz	ivz	-1.51%	22.20			4,571,911			22.54	-25.19%	30.85%	462.07m	19.14	10.26b		0.49	1.16	
fool	ivz	-1.51%	$22.20	$22.44	-0.34	4,570,011	$22.60	$22.20	$22.54	$29.94	$17.20		20.10	$10.26b	2.10%	0.49		
foxbusiness	ivz		$22.20		-0.34	4,571,911			$22.54									
google-finance	ivz	(-1.51%)	22.20	22.44	-0.34	4.57m	22.60	22.20		29.94	17.20	460.38m	19.17	10.22b	2.21	0.12	1.16	
howthemarketworks	ivz	-1.508%	22.2	22.44	-0.34	4,571,911	22.6	22.2	22.54									
hpcwire	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
insidestocks	ivz	-1.51%	22.20	22.44	-0.34	4570311	22.60	22.20										
investopedia	ivz	-1.51 %	$22.20	22.44	-0.34				22.54									
investorguide	ivz	-1.51%	22.20	23.15	-0.34		22.56			29.95	16.37		19.13	10.258b			1.178	
marketintellisearch	ivz	-1.51 %	$22.20	$22.43	-0.34	4584.20k	$22.60	$22.20	$22.54			462.07m	19.43	10.42b	2.17 %		1.16	
marketwatch	ivz	-1.51%	$22.41	open: 22.44	-0.34	59,277	$22.60	$22.20	$22.54	$29.94	$17.21		19.12	$10.89b	2.21%	0.12	1.16	
minyanville	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
msn-money	ivz	-1.51%	22.20	22.44	-0.34	4.57 mil	22.60	22.20	22.54	29.94	17.21	462.07 mil	18.81	10.42 bil	2.17%	0.49	1.16	
nasdaq-com	ivz	1.51%	$ 22.20		0.34	4,571,911	$ 22.60	$ 22.20	$ 22.54	$ 29.9449	$ 17.205	490,400,000	19.14	$ 10,886,880,000	2.17 %	$0.490000	$ 1.16	
optimum	ivz	-1.51%	22.20 ( 4:15 pm edt)	22.44	-0.34	4,571,911	22.60	22.20	22.54	29.94	17.20	468.13m		10.4b	2.21	0.49		
paidcontent	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
pc-quote	ivz	-1.51%	22.2	22.44	-0.34	4,571,911	22.6	22.2	22.54	29.94	17.20	469,148,784	19.10169	10,415,103,000		0.1225		
personal-wealth-biz	ivz	-1.51%	22.20	22.43	-0.34	4,571,911	22.60	22.20	22.54	29.95	16.37		19.13		2.01	0.453	1.178	
predictwallstreet	ivz	-1.51%	22.20		-0.34	4,571,911												
raymond-james	ivz	-1.51	22.20	22.44	-0.34	4,571,911	22.60	22.20	22.20	29.94	17.21		19.14				1.16	
renewable-energy-world	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
screamingmedia	ivz	-1.51%	$	open: 22.44	-0.34	59,277	$22.60	$22.20	$22.54	$29.94	$17.21		19.12	$10.89b	2.21%	0.12	1.16	
scroli	ivz	-1.51%	ivz 22.20	22.44	-0.34	3,967,135	22.60	22.20	22.54	29.94	17.20		19.17				1.16	
simple-stock-quotes	ivz	-1.51%	last trade: 22.20		change: -0.340								p/e ratio: 19.13					
smartmoney	ivz	(-1.51%)	22.20	$22.44	-0.34	4,571,911	$22.60	$22.20	$22.54	$29.94	$17.20			10,415,100	2.17%	$0.12		
stocknod	ivz	-1.508%	22.20 usd	22.44	-0.3400	4,571,911	22.60	22.20	22.54	29.94	17.20	468,130,948						
stockpickr	ivz	-1.51%	$22.20 -0.34 | -1.51%	22.44	-0.34	4.57m	22.60	22.20	22.54	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	-1.46%	22.21		-0.33													
streetinsider-com	ivz	1.51%	22.20	$22.44	-0.34	4,571,911	$22.60	$22.20	$22.54	$29.94	$17.21						$0.00	
thecramerreport	ivz		22.20	22.43	-0.34	4571911	22.60	22.20										
thestree	ivz	-1.51%	$22.2	22.44	-0.34	4571911	22.6	22.2	22.54	-29.94	17.21	4.62072471e8		1.0891048141e10				
tickerspy	ivz	-1.51%	$22.20	22.44	-0.34	4,571,911	22.60	22.20	22.54	29.94	17.20		19.1	10.4b	2.17%	$0.12		
tmx-quotemedia	ivz	-1.51%	22.200	22.440	-0.340	4,571,911	22.600	22.200	22.540	29.945	17.205	462,072,471	19.30	10,258,008,856	2.207	0.123 usd	1.17	
updown	ivz	-1.51%	$22.20	$22.44	-$0.34	4,513,034	$22.60	$22.20	$22.54	$29.94	$17.20		19.25	$10.41b				
wallstreetsurvivor	ivz	-1.51%	22.20	22.44	-0.34	4,571,911	22.60	22.20		29.94	17.21		19.30	$10b	2.20%	0.43 -	1.01	
yahoo-finance	ivz	1.51%	22.20	22.43	0.34	4,571,911	22.60	22.20	22.54	29.95	17.21		18.85	10.26b	2.10%	0.49	1.18	
ycharts-com	ivz	-1.46%	22.21		-0.33					29.94	17.20		18.82	10.23b	2.13%		1.18	
zacks	ivz	(-1.51%)	22.20		-0.34	vol.  4,569,111	22.60	22.20		29.94	17.21		14.93	10.42 b	2.17	0.49	1.51	
advfn	lng	0.33	9.01	8.89	0.03	2467095	9.33	8.59										
barchart	lng	+0.33%	9.01	8.89	+0.03	2,467,095	9.33	8.59	8.98	12.81	2.30		0.00	$628.54 m				
barrons	lng	0.33%	9.01	8.89	+0.03	2.467m	9.33	8.59				55.76 million		$775.52 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	0.334%	9.010	8.890	0.030	2,467,095	9.330	8.590		12.81	2.30	81.156mil		731.211mil			-2.740	
boston-com	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
bostonmerchant	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
business-insider	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
chron	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
cio-com	lng	+0.33%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969		632m				
cnn-money	lng	+0.33%	9.01	8.89	+0.03	2,467,095	9.33	8.59	8.98				nm	$632.1m				
easystockalterts	lng	0.34%	9.01	8.89	+0.03	2467095	9.33	8.59	8.98	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	0.33%	9.0100	8.8900	0.0300	2,467,095	9.3300	8.5900	8.9800	12.8100	2.3000	81,156,000	nm	$728.78m				
finance-abc7-com	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
financial-content	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
finapps-forbes-com	lng	0.3%	$9.01	8.89	0.03	2,467,095	9.33	8.59	8.98	12.81	2.30	81 mil		731 mil	0.0	0.00		
finviz	lng	0.33%	9.01			2,467,095			8.98	-29.66%	291.74%	57.64m		517.61m			-1.28	
fool	lng	+0.33%	$9.01	$8.89	0.03	2,467,095	$9.33	$8.59	$8.98	$12.81	$2.30		0.00	$632.06m				
foxbusiness	lng		$9.01		+0.03	2,467,095			$8.98									
google-finance	lng	(0.33%)	9.01	8.89	+0.03	2.47m	9.33	8.59		12.81	2.30	70.15m		632.06m			-1.28	
howthemarketworks	lng	0.111%	8.99	8.89	0.01	2,467,095	9.33	8.59	8.98									
hpcwire	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
insidestocks	lng	+0.33%	9.01	8.89	+0.03	2467095	9.33	8.59										
investopedia	lng	+0.33 %	$9.01	8.89	+0.03				8.98									
investorguide	lng	+0.33%	9.01	9.22	+0.03		9.3199			12.81	2.30			603.2m			-1.382	
marketintellisearch	lng	0.33 %	$9.01	$8.89	0.03	2447.40k	$9.33	$8.59	$8.98			57.64m	0.00	0.52b	0.0 %		-1.28	
marketwatch	lng	+0.33%	$9.00	open: 8.89	+0.03	1,150	$9.33	$8.59	$8.98	$12.81	$2.30			$775.52m				
minyanville	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
msn-money	lng	+0.33%	9.01	8.89	+0.03	2.47 mil	9.33	8.59	8.98	12.81	2.30	81.16 mil	-6.77	728.78 mil			-1.29	
nasdaq-com	lng	0.33%	$ 9.01		0.03	2,467,095	$ 9.33	$ 8.59	$ 8.98	$ 12.81	$ 2.30	70,151,000		$ 632,060,510				
optimum	lng	+0.11%	8.99 ( 4:00 pm edt)	8.89	+0.01	2,467,095	9.33	8.59	8.98	12.81	2.30	70.15m		630.7m			-2.00	
paidcontent	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
pc-quote	lng	0.33%	9.01	8.89	0.03	2,467,095	9.33	8.59	8.98	12.81	2.30	80,885,782	-6.75188	728,781,000				
personal-wealth-biz	lng	+0.33%	9.01	8.89		2,467,095	9.33	8.59	8.98	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+0.33%	9.01		+0.03	2,467,095												
raymond-james	lng	0.33	9.01	8.89	0.03	2,467,095	9.33	8.59	9.01	12.81	2.30						-1.29	
renewable-energy-world	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
screamingmedia	lng	+0.33%	$	open: 8.89	+0.03	1,150	$9.33	$8.59	$8.98	$12.81	$2.30			$775.52m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+0.33%	last trade: 9.01		change: 0.030													
smartmoney	lng	(0.33%)	9.01	$8.89	0.03	2,467,095	$9.33	$8.59	$8.98	$12.81	$2.30			630,000	0.00%	$0.00		
stocknod	lng	+0.3341%	9.010 usd	8.890	+0.0300	2,467,095	9.330	8.590	8.980	12.81	2.300	70,150,969						
stockpickr	lng	0.33%	$9.01 0.03 | 0.33%	8.89	0.03	2.47m	9.33	8.59	8.98	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	0.33%	9.01		+0.03													
streetinsider-com	lng	0.11%	8.99	$8.89	+0.01	2,467,095	$9.33	$8.59	$8.98	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.01	8.89	+0.03	2467095	9.33	8.59										
thestree	lng	0.33%	$9.01	8.89	0.03	2467095	9.33	8.59	8.98	-12.81	2.3	7.0150969e7		6.69941754e8				
tickerspy	lng	0.33%	$9.01	8.89	+0.03	2,467,095	9.33	8.59	8.98	12.81	2.30		-6.8	629.4m	0.00%	$0.00		
tmx-quotemedia	lng	0.33%	9.010	8.890	0.030	2,467,095	9.330	8.590	8.980	12.810	2.300	70,150,969		632,060,231			-2.00	
updown	lng	0.33%	$9.01	$8.89	$0.03	2,465,795	$9.33	$8.59	$8.98	$12.81	$2.30			$630m				
wallstreetsurvivor	lng	0.11%	8.99	8.89	0.01	2,467,095	9.33	8.59		12.81	2.30			$630m			-1.37	
yahoo-finance	lng	0.33%	9.01	8.89	0.03	2,467,095	9.33	8.59	8.98	12.81	2.30			603.21m			-1.38	
ycharts-com	lng	+0.33%	9.01		+0.03					12.81	2.30			628.54m	0.00%		-1.33	
zacks	lng	(0.33%)	9.01		0.03	vol.  2,465,870	9.33	8.59		12.81	2.30			728.78 m	0.00	0.00		
advfn	cmn	-0.32	27.71	27.59	-0.09	38261	27.92	27.5										
barchart	cmn	-0.32%	27.71	27.59	-0.09	38,261	27.92	27.50	27.80	28.29	13.36		23.97	$475.50 m	0.42%	$0.12	+1.18	
barrons	cmn	0.32%	27.71	27.59	-0.09	38,261	27.92	27.50				16.74 million		$486.70 million	0.43%	$0.06		
bloomberg	cmn	-0.324%	27.710	27.590	-0.090	38,261	27.920	27.500		28.29	13.39	17.210mil	23.483	476.899mil	0.397	0.060 regular cash	1.180	
boston-com	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
bostonmerchant	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
business-insider	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
chron	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
cio-com	cmn	-0.32%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353	23.29	477m	0.4	0.12		
cnn-money	cmn	-0.32%	27.71	27.50	-0.09	38,261	27.92	27.50	27.80				23.3	$476.9m	0.43%			
easystockalterts	cmn	-0.33%	27.71	27.59	-0.09	38261	27.92	27.50	27.80	28.29	13.39		23.29				1.19	
eresearch-fidelity-com	cmn	-0.32%	27.7100	27.5900	-0.0900	38,261	27.9200	27.5000	27.8000	28.2900	13.3900	17,210,000	23.56	$478.44m	0.43%	$0.060000		
finance-abc7-com	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
financial-content	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	-0.3%	$27.71	27.59	-0.09	38,261	27.92	27.50	27.80	28.29	13.39	17 mil	23.5	477 mil	0.4	0.12	1.18	
finviz	cmn	-0.32%	27.71			38,261			27.80	-2.05%	107.54%	17.21m	23.29	476.89m		0.12	1.19	
fool	cmn	-0.32%	$27.71	$27.59	-0.09	38,261	$27.92	$27.50	$27.80	$28.29	$13.39		23.80	$476.90m	0.50%	0.12		
foxbusiness	cmn		$27.71		-0.09	38,261			$27.80									
google-finance	cmn	(-0.32%)	27.71	27.59	-0.09	38,261.00	27.92	27.50		28.29	13.39	17.21m	23.34	476.90m	0.43	0.06	1.19	
howthemarketworks	cmn	-0.324%	27.71	27.59	-0.09	38,261	27.92	27.5	27.8									
hpcwire	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
insidestocks	cmn	-0.32%	27.71	27.59	-0.09	38200	27.92	27.50					price earnings ratio: 23.48					
investopedia	cmn	-0.32 %	$27.71	27.59	-0.09				27.80									
investorguide	cmn	-0.32%	27.71	28.12	-0.09		28.12	27.37		28.00	13.39		23.76	476.9m			1.19	
marketintellisearch	cmn	-0.32 %	$27.71	$27.59	-0.09	32.00k	$27.92	$27.50	$27.80			17.21m	23.36	0.48b	0.43 %		1.19	
marketwatch	cmn	-0.32%	$27.80	open: 27.59	-0.09	700	$27.92	$27.50	$27.80	$28.29	$13.39		23.33	$486.70m	0.43%	0.06	1.19	
minyanville	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
msn-money	cmn	-0.32%	27.71	27.59	-0.09	38,261	27.92	27.50	27.80	28.29	13.39	17.21 mil	23.29	478.45 mil	0.43%	0.12	1.19	
nasdaq-com	cmn	0.32%	$ 27.71		0.09	38,261	$ 27.92	$ 27.50	$ 27.80	$ 28.29	$ 13.39	17,210,000	23.48	$ 476,889,100	0.43 %	$0.120000	$ 1.18	
optimum	cmn	-0.32%	27.71 ( 4:15 pm edt)	27.59	-0.09	38,261	27.92	27.50	27.80	28.29	13.39	17.21m	23.3	476.9m	0.43	0.12	1.19	
paidcontent	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
pc-quote	cmn	-0.32%	27.71	27.59	-0.09	38,261	27.92	27.5	27.8	28.29	13.39	17,265,897	23.36134	478,438,000		0.06		
personal-wealth-biz	cmn	-0.32%	27.71	27.59	-0.09	38,261	27.92	27.50	27.80	28.00	13.39		23.36		0.40	0.11	1.19	
predictwallstreet	cmn	-0.32%	27.71		-0.09	38,261												
raymond-james	cmn	-0.32	27.71	27.59	-0.09	38,261	27.92	27.50	27.71	28.29	13.39		23.29				1.19	
renewable-energy-world	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
screamingmedia	cmn	-0.32%	$	open: 27.59	-0.09	700	$27.92	$27.50	$27.80	$28.29	$13.39		23.33	$486.70m	0.43%	0.06	1.19	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	-0.32%	last trade: 27.71		change: -0.090								p/e ratio: 23.36					
smartmoney	cmn	(-0.32%)	27.71	$27.59	-0.09	38,261	$27.92	$27.50	$27.80	$28.29	$13.39			478,400	0.43%	$0.06		
stocknod	cmn	-0.3237%	27.71 usd	27.59	-0.0900	38,261	27.92	27.50	27.80	28.29	13.39	17,210,353						
stockpickr	cmn	-0.32%	$27.71 -0.09 | -0.32%	27.59	-0.09	38.26k	27.92	27.50	27.80	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	-0.22%	27.74		-0.06													
streetinsider-com	cmn	0.32%	27.71	$27.59	-0.09	38,261	$27.92	$27.50	$27.80	$28.29	$13.39		23.29				$1.19	
thecramerreport	cmn		27.71	27.59	-0.09	38261	27.92	27.50										
thestree	cmn	-0.32%	$27.71	27.59	-0.09	38261	27.92	27.5	27.8	-28.29	13.39	1.7210353e7		4.86708783e8				
tickerspy	cmn	-0.32%	$27.71	27.59	-0.09	38,261	27.92	27.50	27.80	28.29	13.39		23.4	478.6m	0.43%	$0.06		
tmx-quotemedia	cmn	-0.32%	27.710	27.590	-0.090	38,261	27.920	27.500	27.800	28.290	13.390	17,210,353	23.40	476,898,882	0.433	0.060 usd	1.19	
updown	cmn	-0.32%	$27.71	$27.59	-$0.09	37,561	$27.92	$27.50	$27.80	$28.29	$13.39		23.23	$478m				
wallstreetsurvivor	cmn	-0.32%	27.71	27.59	-0.09	38,261	27.92	27.50		28.29	13.39		23.40	$478m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.32%	27.71	27.59	0.09	38,261	27.92	27.50	27.80	28.29	13.39		23.29	476.89m	0.40%	0.12	1.19	
ycharts-com	cmn	-0.22%	27.74		-0.06					28.25	13.39		23.51	476.02m	0.40%		1.18	
zacks	cmn	(-0.32%)	27.71		-0.09	vol.  38,261	27.92	27.50		28.29	13.39		23.56	478.44 m	0.43	0.12	1.18	
advfn	nwe	0.18	33.38	33.25	0.06	251443	33.52	33.15										
barchart	nwe	+0.18%	33.38	33.25	+0.06	251,443	33.52	33.15	33.32	34.10	25.40		15.05	$1.21 b	4.27%	$1.44	+2.24	
barrons	nwe	0.18%	33.38	33.25	+0.06	251,443	33.52	33.15				36.22 million		$1.22 billion	4.31%	$0.36		
bloomberg	nwe	0.180%	33.380	33.250	0.060	251,443	33.520	33.150		34.10	26.63	36.257mil	14.902	1,210.262mil	4.194	0.360 regular cash	2.240	
boston-com	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
bostonmerchant	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
business-insider	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
chron	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
cio-com	nwe	+0.18%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086	14.90	1b	4.3	1.44		
cnn-money	nwe	+0.18%today&rsquo;s change	33.38data as of 4:03pm et	33.15	+0.06	251,343	33.52	33.15	33.32				14.9	$1.2b	4.31%			
easystockalterts	nwe	0.18%	33.38	33.25	+0.06	251443	33.52	33.15	33.32	34.10	26.63		14.90				2.24	
eresearch-fidelity-com	nwe	0.18%	33.3800	33.2500	0.0600	251,443	33.5200	33.1500	33.3200	34.1000	26.6300	36,257,000	14.88	$1.21b	4.32%	$0.360000		
finance-abc7-com	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
finance-abc7chicago-com	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
financial-content	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
finapps-forbes-com	nwe	0.2%	$33.38	33.25	0.06	251,443	33.52	33.15	33.32	34.10	26.63	36 mil	14.9	1 bil	4.3	1.44	2.24	
finviz	nwe	0.18%	33.38			251,443			33.32	-2.11%	31.44%	36.26m	14.87	1.21b		1.44	2.24	
fool	nwe	+0.18%	$33.38	$33.25	0.06	251,443	$33.52	$33.15	$33.32	$34.10	$26.63		15.00	$1.21b	5.50%	1.44		
foxbusiness	nwe		$33.38		+0.06	251,443			$33.32									
google-finance	nwe	(0.18%)	33.38	33.25	+0.06	251,443.00	33.52	33.15		34.10	26.63	36.26m	14.89	1.21b	4.31	0.36	2.24	
howthemarketworks	nwe	0.18%	33.38	33.25	0.06	251,443	33.52	33.15	33.32									
hpcwire	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
insidestocks	nwe	+0.18%	33.38	33.25	+0.06	251443	33.52	33.15										
investopedia	nwe	+0.18 %	$33.38	33.25	+0.06				33.32									
investorguide	nwe	+0.18%	33.38	33.42	+0.06		33.57	33.28		34.10	26.63		14.88	1.210b			2.24	
marketintellisearch	nwe	0.18 %	$33.38	$33.25	0.06	233.60k	$33.52	$33.15	$33.32			36.26m	14.87	1.21b	4.32 %		2.24	
marketwatch	nwe	+0.18%	$33.38	open: 33.25	+0.06	240	$33.52	$33.15	$33.32	$34.10	$26.63		14.89	$1.22b	4.31%	0.36	2.24	
minyanville	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
msn-money	nwe	+0.18%	33.38	33.25	+0.06	251,443	33.52	33.15	33.32	34.10	26.63	36.26 mil	14.90	1.21 bil	4.32%	1.44	2.24	
nasdaq-com	nwe	0.18%	$ 33.38		0.06	251,443	$ 33.52	$ 33.15	$ 33.32	$ 34.10	$ 26.63	36,257,000	14.9	$ 1,210,258,660	4.32 %	$1.440000	$ 2.24	
optimum	nwe	+0.18%	33.38 ( 4:15 pm edt)	33.25	+0.06	251,443	33.52	33.15	33.32	34.10	26.63	36.26m	14.9	1.2b	4.31	1.44	2.24	
paidcontent	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
pc-quote	nwe	0.18%	33.38	33.25	0.06	251,443	33.52	33.15	33.32	34.10	26.63	36,191,830	14.875	1,208,083,000		0.36		
personal-wealth-biz	nwe	+0.18%	33.38	33.25		251,443	33.52	33.15	33.32	34.10	26.63		14.88		4.20	1.40	2.24	
predictwallstreet	nwe	+0.18%	33.38		+0.06	251,443												
raymond-james	nwe	0.18	33.38	33.25	0.06	251,443	33.52	33.15	33.38	34.10	26.63		14.84				2.25	
renewable-energy-world	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
screamingmedia	nwe	+0.18%	$	open: 33.25	+0.06	240	$33.52	$33.15	$33.32	$34.10	$26.63		14.89	$1.22b	4.31%	0.36	2.24	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	+0.18%	last trade: 33.38		change: 0.060								p/e ratio: 14.88					
smartmoney	nwe	(0.18%)	33.38	$33.25	0.06	251,443	$33.52	$33.15	$33.32	$34.10	$26.63			1,208,100	4.32%	$0.36		
stocknod	nwe	+0.1801%	33.38 usd	33.25	+0.0600	251,443	33.52	33.15	33.32	34.10	26.63	36,257,086						
stockpickr	nwe	0.18%	$33.38 0.06 | 0.18%	33.15	0.06	251.44k	33.52	33.15	33.32	34.10	26.63							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	0.24%	33.40		+0.08													
streetinsider-com	nwe	0.18%	33.38	$33.25	+0.06	251,443	$33.52	$33.15	$33.32	$34.10	$26.63		14.90				$2.24	
thecramerreport	nwe		33.38	33.25	+0.06	251443	33.52	33.15										
thestree	nwe	0.18%	$33.38	33.15	0.06	251443	33.52	33.15	33.32	-34.1	26.63	3.6257086e7		1.222226369e9				
tickerspy	nwe	0.18%	$33.38	33.25	+0.06	251,443	33.52	33.15	33.32	34.10	26.63		14.9	1.3b	4.32%	$0.36		
tmx-quotemedia	nwe	0.18%	33.380	33.250	0.060	251,443	33.520	33.150	33.320	34.100	26.630	36,257,086	14.90	1,210,261,531	4.322	0.360 usd	2.24	
updown	nwe	0.18%	$33.38	$33.25	$0.06	251,203	$33.52	$33.15	$33.32	$34.10	$26.63		14.85	$1.20b				
wallstreetsurvivor	nwe	0.18%	33.38	33.25	0.06	251,443	33.52	33.15		34.10	27.38		14.90	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	0.18%	33.38	33.25	0.06	251,443	33.52	33.15	33.32	34.10	26.63		14.90	1.21b	4.30%	1.44	2.24	
ycharts-com	nwe	+0.24%	33.40		+0.08					34.10	26.63		14.91	1.21b	4.49%		2.24	
zacks	nwe	(0.18%)	33.38		0.06	vol.  251,343	33.52	33.15		34.10	26.63		14.88	1.21 b	4.32	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
business-insider	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
chron	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
cio-com	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	22313134	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
financial-content	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	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	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	-0.38 %	$13.25	$13.30	-0.05	1277.80k	$13.30	$13.20	$13.30						%			
marketwatch	cml	0.00%	$0.09	open: 0.09	0.00	1.75m	$0.09	$0.09	$0.09	$0.09	$0.08			$127.57m				
minyanville	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%				0						0		0				
personal-wealth-biz	cml					0												
raymond-james	cml	0.00	27.75		0.00				27.75	34.16	11.11		252.09				0.11	
renewable-energy-world	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	0.0850	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	0.00%	$	open: 0.09	0.00	1.75m	$0.09	$0.09	$0.09	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	0.00%	0.0850 cad	0.0850	+0.00	1,749,047	0.0850	0.0850	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		22,313,134	$27.75	$27.75	$27.75	$34.16	$11.00		252.27				$0.11	
thecramerreport	cml		0.00															
thestree	cml	0.07%	$27.75	27.71	0.02	974576	27.75	27.71	27.73	-34.16	11.0	3.1862966e7		8.88286991e8				
tickerspy	cml	0.00%	$27.75	27.71	0.00	1,227,348	27.75	27.71	27.75	34.16	11.00		231.1		0.00%	$0.00		
tmx-quotemedia	cml	0.00%	27.750		0.00	0			27.750	34.160	11.110	31,862,966	252.30	884,197,307	0.004	0.001 usd	0.11	
updown	cml	0.00%	$27.75		$0.00	0			$27.75	$34.16	$11.00	31.86b	252.09	$888m			0.11	
wallstreetsurvivor	cml	-			-		- -											
ycharts-com	cml																	
zacks	cml					vol.  0												
advfn	hibb	-0.90	40.83	41.07	-0.37	353357	41.49	40.78										
barchart	hibb	-0.90%	40.83	41.07	-0.37	357,550	41.49	40.78	41.20	43.00	22.09		23.79	$1.12 b			+1.78	
barrons	hibb	0.90%	40.83	41.07	-0.37	353,357	41.49	40.78				29.03 million		$1.16 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-0.898%	40.830	41.070	-0.370	353,357	41.490	40.780		43.00	22.09	27.319mil	22.938	1,115.423mil			1.780	
boston-com	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
bostonmerchant	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
business-insider	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
chron	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
cio-com	hibb	-0.90%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710	22.94	1b				
cnn-money	hibb	-0.90%	40.83	41.07	-0.37	353,357	41.49	40.78	41.20				22.9	$1.1b				
easystockalterts	hibb	-0.90%	40.83	41.07	-0.37	353357	41.49	40.78	41.20	43.00	22.09		22.94				1.78	
eresearch-fidelity-com	hibb	-0.90%	40.8300	41.0700	-0.3700	353,357	41.4900	40.7800	41.2000	43.0000	22.0900	27,319,000	23.15	$1.13b				
finance-abc7-com	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
financial-content	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	-0.9%	$40.83	41.07	-0.37	353,357	41.49	40.78	41.20	43.00	22.09	27 mil	22.9	1 bil	0.0	0.00	1.78	
finviz	hibb	-0.90%	40.83			353,357			41.20	-5.05%	84.83%	27.32m	23.28	1.13b			1.77	
fool	hibb	-0.90%	$40.83	$41.07	-0.37	353,357	$41.49	$40.78	$41.20	$43.00	$22.09		23.80	$1.12b				
foxbusiness	hibb		$40.83		-0.37	353,357			$41.20									
google-finance	hibb	(-0.90%)	40.83	41.07	-0.37	353,357.00	41.49	40.78		43.00	22.09	27.32m	23.04	1.12b			1.77	
howthemarketworks	hibb	-0.898%	40.83	41.07	-0.37	353,057	41.49	40.78	41.2									
hpcwire	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
insidestocks	hibb	-0.90%	40.83	41.07	-0.37	353357	41.49	40.78					price earnings ratio: 22.94					
investopedia	hibb	-0.90 %	$40.83	41.07	-0.37				41.20									
investorguide	hibb	-0.90%	40.83	41.07	-0.37		41.49	40.78		41.56	22.09		23.45	1.115b			1.757	
marketintellisearch	hibb	-0.9 %	$40.83	$41.27	-0.37	351.00k	$41.07	$40.78	$41.20			27.32m	23.28	1.13b	0.0 %		1.77	
marketwatch	hibb	-0.90%	$41.00	open: 41.07	-0.37	200	$41.49	$40.78	$41.20	$43.00	$22.09		22.66	$1.16b			1.80	
minyanville	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
msn-money	hibb	-0.90%	40.83	41.07	-0.37	353,357	41.49	40.78	41.20	43.00	22.09	27.32 mil	23.07	1.13 bil			1.77	
nasdaq-com	hibb	0.9%	$ 40.83	$ 41.07	0.37	353,357	$ 41.49	$ 40.78	$ 41.20	$ 43	$ 22.09	27,402,000	22.94	$ 1,118,823,660			$ 1.78	
optimum	hibb	-0.90%	40.83 ( 4:30 pm edt)	41.07	-0.37	353,357	41.49	40.78	41.20	43.00	22.09	27.32m	22.9	1.1b			1.78	
paidcontent	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
pc-quote	hibb	-0.90%	40.83	41.07	-0.37	353,357	41.49	40.78	41.2	43.00	22.09	27,566,564	23.27684	1,125,543,000				
personal-wealth-biz	hibb	-0.90%	40.83	41.27	-0.37	353,357	41.49	40.78	41.20	41.56	22.09		23.45			0.00	1.757	
predictwallstreet	hibb	-0.90%	40.83		-0.37	353,357												
raymond-james	hibb	-0.90	40.83	41.07	-0.37	353,357	41.49	40.78	40.83	43.00	22.09		22.43				1.82	
renewable-energy-world	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
screamingmedia	hibb	-0.90%	$	open: 41.07	-0.37	200	$41.49	$40.78	$41.20	$43.00	$22.09		22.66	$1.16b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-0.90%	last trade: 40.83		change: -0.370								p/e ratio: 23.45					
smartmoney	hibb	(-0.90%)	40.83	$41.07	-0.37	353,357	$41.49	$40.78	$41.20	$43.00	$22.09			1,125,500	0.00%	$0.00		
stocknod	hibb	-0.8981%	40.83 usd	41.07	-0.3700	353,357	41.49	40.78	41.20	43.00	22.09	27,318,710						
stockpickr	hibb	-0.90%	$40.83 -0.37 | -0.90%	41.07	-0.37	353.36k	41.49	40.78	41.20	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	-0.90%	40.83		-0.37													
streetinsider-com	hibb	0.9%	40.83	$41.07	-0.37	353,357	$41.49	$40.78	$41.20	$43.00	$22.09		22.94				$1.78	
thecramerreport	hibb		40.83	41.27	-0.37	353357	41.49	40.78										
thestree	hibb	-0.9%	$40.83	41.07	-0.37	353357	41.49	40.78	41.2	-43.0	22.09	2.731871e7		1.156947369e9				
tickerspy	hibb	-0.90%	$40.83	41.07	-0.37	353,357	41.49	40.78	41.20	43.00	22.09		23.3	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-0.90%	40.830	41.070	-0.370	353,357	41.490	40.780	41.200	43.000	22.090	27,318,710	23.10	1,115,422,929			1.78	
updown	hibb	-0.90%	$40.83	$41.07	-$0.37	353,157	$41.49	$40.78	$41.20	$43.00	$22.09		22.97	$1.12b				
wallstreetsurvivor	hibb	-0.90%	40.83	41.07	-0.37	353,057	41.49	40.78		43.00	22.09		23.10	$1b			1.60	
yahoo-finance	hibb	0.90%	40.83	41.27	0.37	353,357	41.49	40.78	41.20	43.00	22.09		23.24	1.12b			1.76	
ycharts-com	hibb	-0.90%	40.83		-0.37					42.98	22.09		23.07	1.12b	0.00%		1.77	
zacks	hibb	(-0.90%)	40.83		-0.37	vol.  353,357	41.49	40.78		43.00	22.09		23.15	1.13 b	0.00	0.00	1.78	
advfn	life	0.42	50.6	50.53	0.21	1608981	51.32	50.51										
barchart	life	+0.42%	50.60	50.53	+0.21	1,442,422	51.32	50.51	50.39	57.25	41.10		14.53	$9.11 b			+2.01	
barrons	life	0.42%	50.60	50.53	+0.21	1.607m	51.32	50.51				190.59 million		$9.17 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	0.417%	50.600	50.530	0.210	1,608,981	51.320	50.510		57.25	41.10	178.766mil	23.854	9,040.188mil			2.120	
boston-com	life	+0.4167%	50.60 usd	50.53	+0.2100	1,607,681	51.32	50.51	50.39	57.25	41.10	178,765,816						
bostonmerchant	life	+0.4167%	50.60 usd	50.53	+0.2100	1,607,681	51.32	50.51	50.39	57.25	41.10	178,765,816						
business-insider	life	+0.4167%	50.60 usd	50.53	+0.2100	1,607,681	51.32	50.51	50.39	57.25	41.10	178,765,816						
chron	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
cio-com	life	+0.42%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816	25.17	9b				
cnn-money	life	+0.42%today&rsquo;s change	50.60data as of 4:00pm et	50.53	+0.21	1,606,715	51.32	50.51	50.39				25.2	$9.0b				
easystockalterts	life	0.42%	50.60	50.53	+0.21	1605581	51.32	50.51	50.39	57.25	41.10		25.17				2.01	
eresearch-fidelity-com	life	0.42%	50.6000	50.5300	0.2100	1,606,881	51.3200	50.5100	50.3900	57.2500	41.1000	178,766,000	25.07	$9.01b				
finance-abc7-com	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
financial-content	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
finapps-forbes-com	life	0.4%	$50.60	50.53	0.21	1,606,881	51.32	50.51	50.39	57.25	41.10	179 mil	25.2	9 bil	0.0	0.00	2.01	
finviz	life	0.42%	50.60			1,606,681			50.39	-11.62%	23.11%	178.77m	25.07	9.01b			2.01	
fool	life	+0.42%	$50.60	$50.53	0.21	1,606,715	$51.32	$50.51	$50.39	$57.25	$41.10		25.50	$9.05b				
foxbusiness	life		$50.60		+0.21	1,653,178			$50.39									
google-finance	life	(0.42%)	50.60	50.53	+0.21	1.61m	51.32	50.51		57.25	41.10	178.77m	25.21	9.05b			2.01	
howthemarketworks	life	0.417%	50.6	50.53	0.21	1,605,581	51.32	50.51	50.39									
hpcwire	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
insidestocks	life	+0.42%	50.60	50.53	+0.21	1313085	51.32	50.51					price earnings ratio: 14.33					
investopedia	life	+0.42 %	$50.60	50.53	+0.21				50.39									
investorguide	life	+0.42%	50.60	50.53	+0.21		51.295	50.53		57.25	41.10		25.12	9.046b			2.006	
marketintellisearch	life	0.42 %	$50.60	$50.53	0.21	1683.30k	$51.32	$50.51	$50.39			178.77m	25.07	9.01b	0.0 %		2.01	
marketwatch	life	+0.42%	$50.60	open: 50.53	+0.21	47,020	$51.32	$50.51	$50.39	$57.25	$41.10		24.77	$9.17b			2.04	
minyanville	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
msn-money	life	+0.42%	50.60	50.53	+0.21	1.61 mil	51.32	50.51	50.39	57.25	41.10	178.77 mil	25.17	9.01 bil			2.01	
nasdaq-com	life	0.42%	$ 50.60	$ 50.53	0.21	1,606,881	$ 51.32	$ 50.51	$ 50.39	$ 57.25	$ 41.10	178,766,000	25.17	$ 9,045,559,600			$ 2.01	
optimum	life	+0.42%	50.60 ( 4:00 pm edt)	50.53	+0.21	1,605,415	51.32	50.51	50.39	57.25	41.10	178.77m	25.2	9.0b			2.01	
paidcontent	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
pc-quote	life	0.42%	50.6	50.53	0.21	1,653,178	51.32	50.51	50.39	57.25	41.10	178,024,091	25.06965	9,008,019,000				
personal-wealth-biz	life	+0.42%	50.60	50.53		1,652,978	51.32	50.51	50.39	57.25	41.10		25.12			0.00	2.006	
predictwallstreet	life	+0.42%	50.60		+0.21	1,606,881												
raymond-james	life	0.42	50.60	50.53	0.21	1,606,881	51.32	50.51	50.60	57.25	41.10		24.33				2.08	
renewable-energy-world	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
screamingmedia	life	+0.42%	$	open: 50.53	+0.21	46,166	$51.32	$50.51	$50.39	$57.25	$41.10		24.77	$9.17b			2.04	
scroli	life	0.42%	life 50.60	50.53	0.21	1,348,234	51.32	50.51	50.39	57.25	41.10		25.21				2.01	
simple-stock-quotes	life	+0.42%	last trade: 50.60		change: 0.210								p/e ratio: 25.12					
smartmoney	life	(0.42%)	50.60	$50.53	0.21	1,606,881	$51.32	$50.51	$50.39	$57.25	$41.10			9,008,000	0.00%	$0.00		
stocknod	life	+0.4167%	50.60 usd	50.53	+0.2100	1,605,581	51.32	50.51	50.39	57.25	41.10	178,765,816						
stockpickr	life	0.42%	$50.60 0.21 | 0.42%	50.53	0.21	1.61m	51.32	50.51	50.39	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	0.34%	50.56		+0.17													
streetinsider-com	life	0.42%	50.60	$50.53	+0.21	1,605,581	$51.32	$50.51	$50.39	$57.25	$41.10		25.17				$2.01	
thecramerreport	life		50.60	50.53	+0.21	1606681	51.32	50.51										
thestree	life	0.42%	$50.6	50.53	0.21	1606881	51.32	50.51	50.39	-57.25	41.1	1.78765816e8		9.170686361e9				
tickerspy	life	0.42%	$50.60	50.53	+0.21	1,606,881	51.32	50.51	50.39	57.25	41.10		25.1	9.0b	0.00%	$0.00		
tmx-quotemedia	life	0.42%	50.600	50.530	0.210	1,653,178	51.320	50.510	50.390	57.250	41.100	178,765,816	25.10	9,045,550,290			2.01	
updown	life	0.42%	$50.60	$50.53	$0.21	1,606,715	$51.32	$50.51	$50.39	$57.25	$41.10		24.27	$9.00b				
wallstreetsurvivor	life	0.42%	50.60	50.53	0.21	1,605,581	51.32	50.51		57.25	42.44		25.10	$9b			1.99	
yahoo-finance	life	0.42%	50.60	50.53	0.21	1,606,681	51.32	50.51	50.39	57.25	41.10		25.22	9.05b			2.01	
ycharts-com	life	-1.46%	50.56		-0.75					57.25	41.10		25.15	9.10b	0.00%		2.01	
zacks	life	(0.42%)	50.60		0.21	vol.  1,606,881	51.32	50.51		57.25	41.10		14.27	9.01 b	0.00	0.00	3.53	
advfn	cnc	0.66	36.38	36.02	0.24	337855	36.73	35.92										
barchart	cnc	+0.66%	36.38	35.94	+0.24	338,001	36.73	35.92	36.14	39.35	20.00		19.58	$1.81 b			+1.85	
barrons	cnc	0.66%	36.38	36.02	+0.24	337,709	36.73	35.92				50.45 million		$1.85 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	0.664%	36.380	36.020	0.240	337,855	36.730	35.920		39.35	20.00	49.974mil	19.665	1,818.053mil			1.850	
boston-com	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
bostonmerchant	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
business-insider	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
chron	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
cio-com	cnc	+0.66%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957	19.66	2b				
cnn-money	cnc	+0.66%	36.38	36.02	+0.24	337,855	36.73	35.92	36.14				19.7	$1.8b				
easystockalterts	cnc	0.67%	36.38	36.02	+0.24	337855	36.73	35.92	36.14	39.35	20.00		19.66				1.85	
eresearch-fidelity-com	cnc	0.66%	36.3800	36.0200	0.2400	337,855	36.7300	35.9200	36.1400	39.3500	20.0000	49,974,000	19.54	$1.81b				
finance-abc7-com	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
financial-content	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	0.7%	$36.38	36.02	0.24	337,855	36.73	35.92	36.14	39.35	20.00	50 mil	19.7	2 bil	0.0	0.00	1.85	
finviz	cnc	0.66%	36.38			337,855			36.14	-7.55%	81.90%	49.97m	19.66	1.82b			1.85	
fool	cnc	+0.66%	$36.38	$36.02	0.24	337,709	$36.73	$35.92	$36.14	$39.35	$20.00		20.00	$1.82b				
foxbusiness	cnc		$36.38		+0.24	337,855			$36.14									
google-finance	cnc	(0.66%)	36.38	36.02	+0.24	337,855.00	36.73	35.92		39.35	20.00	49.97m	19.69	1.82b			1.85	
howthemarketworks	cnc	0.664%	36.38	36.02	0.24	337,855	36.73	35.92	36.14									
hpcwire	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
insidestocks	cnc	+0.66%	36.38	35.94	+0.24	337709	36.73	35.92					price earnings ratio: 19.25					
investopedia	cnc	+0.66 %	$36.38	36.02	+0.24				36.14									
investorguide	cnc	+0.66%	36.38	36.02	+0.24		36.73	35.92		39.25	20.00		19.56	1.818b			1.848	
marketintellisearch	cnc	0.66 %	$36.38	$36.02	0.24	327.20k	$36.73	$35.92	$36.14			49.97m	19.54	1.81b	0.0 %		1.85	
marketwatch	cnc	+0.66%	$36.38	open: 36.02	+0.24	8,446	$36.73	$35.92	$36.14	$39.35	$20.00		19.92	$1.85b			1.83	
minyanville	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
msn-money	cnc	+0.66%	36.38	36.02	+0.24	337,855	36.73	35.92	36.14	39.35	20.00	49.97 mil	20.55	1.81 bil			1.85	
nasdaq-com	cnc	0.66%	$ 36.38		0.24	337,855	$ 36.73	$ 35.92	$ 36.14	$ 39.35	$ 20	49,974,000	19.66	$ 1,818,054,120			$ 1.85	
optimum	cnc	+0.66%	36.38 ( 4:15 pm edt)	36.02	+0.24	337,855	36.73	35.92	36.14	39.35	20.00	49.97m	19.7	1.8b			1.85	
paidcontent	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
pc-quote	cnc	0.66%	36.38	36.02	0.24	337,855	36.73	35.92	36.14	39.35	20.00	49,644,321	20.41808	1,806,060,000				
personal-wealth-biz	cnc	+0.66%	36.38	36.02		337,855	36.73	35.92	36.14	39.25	20.00		19.56			0.00	1.848	
predictwallstreet	cnc	+0.66%	36.38		+0.24	337,855												
raymond-james	cnc	0.66	36.38	36.02	0.24	337,855	36.73	35.92	36.38	39.35	20.00		18.95				1.92	
renewable-energy-world	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
screamingmedia	cnc	+0.66%	$	open: 36.02	+0.24	8,446	$36.73	$35.92	$36.14	$39.35	$20.00		19.92	$1.85b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	+0.66%	last trade: 36.38		change: 0.240								p/e ratio: 19.56					
smartmoney	cnc	(0.66%)	36.38	$36.02	0.24	337,855	$36.73	$35.92	$36.14	$39.35	$20.00			1,806,100	0.00%	$0.00		
stocknod	cnc	+0.6641%	36.38 usd	36.02	+0.2400	337,855	36.73	35.92	36.14	39.35	20.00	49,973,957						
stockpickr	cnc	0.66%	$36.38 0.24 | 0.66%	35.94	0.24	337.86k	36.73	35.92	36.14	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	0.55%	36.34		+0.20													
streetinsider-com	cnc	0.66%	36.38	$36.02	+0.24	337,855	$36.73	$35.92	$36.14	$39.35	$20.00		19.66				$1.85	
thecramerreport	cnc		36.38	36.02	+0.24	337855	36.73	35.92										
thestree	cnc	0.66%	$36.38	35.94	0.24	337855	36.73	35.92	36.14	-39.35	20.0	4.9973957e7		1.849036409e9				
tickerspy	cnc	0.66%	$36.38	36.02	+0.24	337,855	36.73	35.92	36.14	39.35	20.00		20.4	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	0.66%	36.380	36.020	0.240	337,855	36.730	35.920	36.140	39.350	20.000	49,973,957	19.50	1,818,052,556			1.85	
updown	cnc	0.66%	$36.38	$36.02	$0.24	329,228	$36.73	$35.92	$36.14	$39.35	$20.00		18.87	$1.80b				
wallstreetsurvivor	cnc	0.66%	36.38	36.02	0.24	337,855	36.73	35.92		39.35	20.01		19.50	$2b			1.88	
yahoo-finance	cnc	0.66%	36.38	36.02	0.24	337,855	36.73	35.92	36.14	39.35	20.00		19.69	1.82b			1.85	
ycharts-com	cnc	-1.78%	36.34		-0.66					39.32	20.00		19.64	1.81b	0.00%		1.85	
zacks	cnc	(0.66%)	36.38		0.24	vol.  337,855	36.73	35.92		39.35			19.12	1.81 b	0.00	0.00	1.89	
advfn	cfnb	-1.87	15.73	16.15	-0.3	3048	16.254	15.42										
barchart	cfnb	-1.87%	15.73	16.15	-0.30	4,621	16.25	15.42	16.03	16.76	10.99		16.15	$162.02 m	6.19%	$1.00	+1.00	
barrons	cfnb	1.87%	15.73	16.15	-0.30	3,048	16.254	15.42				10.30 million		$168.25 million	6.36%	$1		
bloomberg	cfnb	-1.871%	15.730	16.150	-0.300	3,048	16.254	15.420		16.76	11.76	10.418mil	15.730	163.869mil	6.357	1.000 regular cash	1.000	
boston-com	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
bostonmerchant	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
business-insider	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
chron	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
cio-com	cfnb	-1.87%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597	15.73	164m	6.2	1		
cnn-money	cfnb	-1.87%today&rsquo;s change	15.73data as of 4:00pm et	16.15	-0.30	3,048	16.25	15.42	16.03				15.7	$162.1m	6.36%			
easystockalterts	cfnb	-1.86%	15.73	16.15	-0.30	3048	16.25	15.42	16.03	16.76	11.76		15.73				1.00	
eresearch-fidelity-com	cfnb	-1.87%	15.7300	16.1500	-0.3000	3,048	16.2540	15.4200	16.0300	16.7600	11.7600	10,418,000	16.03	$167.00m	6.24%	$1.000000		
finance-abc7-com	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
finance-abc7chicago-com	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
financial-content	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
finapps-forbes-com	cfnb	-1.9%	$15.73	16.15	-0.30	3,048	16.25	15.42	16.03	16.76	11.76	10 mil		164 mil	6.4	1.00		
finviz	cfnb	-1.87%	15.73			3,048			16.03	-6.15%	43.19%	10.42m	15.57	163.91m		1.00	1.01	
fool	cfnb	-1.87%	$15.73	$16.15	-0.30	3,048	$16.25	$15.42	$16.03	$16.76	$11.76		16.20	$163.87m	3.70%	1.00		
foxbusiness	cfnb		$15.73		-0.30	3,048			$16.03									
google-finance	cfnb	(-1.87%)	15.73	16.15	-0.30	3,048.00	16.39	15.42		16.76	11.76	10.42m	15.64	163.87m	6.36	1.00	1.01	
howthemarketworks	cfnb	-1.871%	15.73	16.15	-0.3	3,048	16.254	15.42	16.03									
hpcwire	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
insidestocks	cfnb	-1.87%	15.73	16.15	-0.30	3048	16.25	15.42										
investopedia	cfnb	-1.87 %	$15.73	16.15	-0.30				16.03									
investorguide	cfnb	-1.87%	15.73	16.15	-0.30		16.254	15.42		15.36	11.73		16.01	163.9m			1.001	
marketintellisearch	cfnb	-1.87 %	$15.73	$16.15	-0.30	2.30k	$16.25	$15.42	$16.03			10.42m	15.87	0.17b	6.24 %		1.01	
marketwatch	cfnb	-1.87%	$15.73	open: 16.15	-0.30	167	$16.25	$15.42	$16.03	$16.76	$11.76		15.69	$168.25m	6.36%	1.00	1.00	
minyanville	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
msn-money	cfnb	-1.87%	15.73	16.15	-0.30	3,048	16.25	15.42	16.03	16.76	11.76	10.42 mil	15.73	166.99 mil	6.24%	1.00	1.01	
nasdaq-com	cfnb	1.87%	$ 15.73	$ 16.15	0.30	3,048	$ 16.254	$ 15.42	$ 16.03	$ 16.76	$ 11.76	10,418,000	15.73	$ 163,875,140	24.95 %	$4.000000	$ 1	
optimum	cfnb	-1.87%	15.73 ( 4:30 pm edt)	16.15	-0.30	3,048	16.25	15.42	16.03	16.76	11.76	10.42m	15.7	163.9m	6.36	1.00	1.00	
paidcontent	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
pc-quote	cfnb	-1.87%	15.73	16.15	-0.30	3,048	16.254	15.42	16.03	16.76	11.76	10,616,688	16.03	167,001,000		1.0		
personal-wealth-biz	cfnb	-1.87%	15.73	16.15	-0.30	3,048	16.254	15.42	16.03	15.36	11.73		16.01		6.24	1.00	1.001	
predictwallstreet	cfnb	-1.87%	15.73		-0.30	3,048												
raymond-james	cfnb	-1.87	15.73	16.15	-0.30	3,048	16.25	15.42	15.73	16.76	11.76		15.42				1.02	
renewable-energy-world	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
screamingmedia	cfnb	-1.87%	$	open: 16.15	-0.30	167	$16.25	$15.42	$16.03	$16.76	$11.76		15.69	$168.25m	6.36%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	-1.87%	last trade: 15.73		change: -0.300								p/e ratio: 16.01					
smartmoney	cfnb	(-1.87%)	15.73	$16.15	-0.30	3,048	$16.25	$15.42	$16.03	$16.76	$11.76			167,000	6.24%	$1.00		
stocknod	cfnb	-1.871%	15.73 usd	16.15	-0.3000	3,048	16.25	15.42	16.03	16.76	11.76	10,417,597						
stockpickr	cfnb	-1.87%	$15.73 -0.30 | -1.87%	16.15	-0.30	3.05k	16.25	15.42	16.03	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	1.87%	15.73	$16.15	-0.3	3,048	$16.25	$15.42	$16.03	$16.76	$11.76		15.73				$1.00	
thecramerreport	cfnb		15.73	16.15	-0.30	3048	16.254	15.42										
thestree	cfnb	-1.87%	$15.73	16.15	-0.3	3048	16.25	15.42	16.03	-16.76	11.76	1.0417597e7		1.68244192e8				
tickerspy	cfnb	-1.87%	$15.73	16.15	-0.30	3,048	16.25	15.42	16.03	16.76	11.76		16.0	165.1m	6.24%	$1.00		
tmx-quotemedia	cfnb	-1.87%	15.730	16.150	-0.300	3,048	16.254	15.420	16.030	16.760	11.760	10,417,597	16.00	163,868,801	6.238	1.000 usd	1.00	
updown	cfnb	-1.87%	$15.73	$16.15	-$0.30	3,048	$16.25	$15.42	$16.03	$16.76	$11.76		15.78	$167m				
wallstreetsurvivor	cfnb	-1.87%	15.73	16.15	-0.30	3,048	16.25	15.42		16.76	12.29		16.00	$167m	6.20%	0.60 -	1.08	
yahoo-finance	cfnb	1.87%	15.73	16.15	0.30	3,048	16.25	15.42	16.03	16.76	11.76		15.71	163.86m	6.20%	1.00	1.00	
ycharts-com	cfnb	-1.05%	16.03		-0.17					16.45	11.76		16.03	165.11m	6.20%		1.00	
zacks	cfnb	(-1.87%)	15.73		-0.30	vol.  3,048	16.25	15.42		16.76	11.76		16.03	167.00 m	6.24	1.00	1	
advfn	ozrk	1.10	52.17	51.52	0.57	96307	52.34	51.52										
barchart	ozrk	+1.10%	52.17	51.67	+0.57	98,762	52.34	51.52	51.60	55.42	34.33		18.88	$891.59 m	1.35%	$0.72	+3.67	
barrons	ozrk	1.10%	52.17	51.52	+0.57	96,307	52.34	51.52				17.04 million		$910.13 million	1.46%	$0.19		
bloomberg	ozrk	1.105%	52.170	51.520	0.570	96,307	52.340	51.520		55.42	34.75	17.098mil	19.687	891.986mil	1.265	0.190 regular cash	2.650	
boston-com	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
bostonmerchant	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
business-insider	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
chron	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
cio-com	ozrk	+1.10%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690	14.25	892m	1.4	0.76		
cnn-money	ozrk	+1.10%	52.17	51.52	+0.57	96,307	52.34	51.52	51.60				14.3	$892.0m	1.46%			
easystockalterts	ozrk	1.11%	52.17	51.52	+0.57	96307	52.34	51.52	51.60	55.42	34.75		14.25				3.66	
eresearch-fidelity-com	ozrk	1.10%	52.1700	51.5200	0.5700	96,307	52.3400	51.5200	51.6000	55.4200	34.7500	17,098,000	14.06	$882.26m	1.47%	$0.190000		
finance-abc7-com	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
financial-content	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	1.1%	$52.17	51.52	0.57	96,307	52.34	51.52	51.60	55.42	34.75	17 mil	14.2	892 mil	1.5	0.76	3.67	
finviz	ozrk	1.10%	52.17			96,307			51.60	-5.86%	52.00%	17.10m	14.22	892.11m		0.76	3.67	
fool	ozrk	+1.10%	$52.17	$51.52	0.57	96,307	$52.34	$51.52	$51.60	$55.42	$34.75		14.50	$891.99m	1.90%	0.76		
foxbusiness	ozrk		$52.17		+0.57	96,307			$51.60									
google-finance	ozrk	(1.10%)	52.17	51.52	+0.57	96,307.00	52.34	51.52		55.42	34.75	17.09m	14.23	891.77m	1.46	0.19	3.67	
howthemarketworks	ozrk	1.105%	52.17	51.52	0.57	96,307	52.34	51.52	51.6									
hpcwire	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
insidestocks	ozrk	+1.10%	52.17	51.67	+0.57	96300	52.34	51.52										
investopedia	ozrk	+1.10 %	$52.17	51.52	+0.57				51.60									
investorguide	ozrk	+1.10%	52.17		+0.57		52.34	51.52		48.70	33.41		14.10	892.0m			3.66	
marketintellisearch	ozrk	1.1 %	$52.17	$51.52	0.57	94.10k	$52.34	$51.52	$51.60			17.10m	14.06	0.88b	1.47 %		3.67	
marketwatch	ozrk	+1.10%	$52.07	open: 51.52	+0.57	1,500	$52.34	$51.52	$51.60	$55.42	$34.75		14.30	$910.13m	1.46%	0.19	3.65	
minyanville	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
msn-money	ozrk	+1.10%	52.17	51.52	+0.57	96,307	52.34	51.52	51.60	55.42	34.75	17.10 mil	14.25	882.24 mil	1.47%	0.76	3.67	
nasdaq-com	ozrk	1.1%	$ 52.17	$ 51.52	0.57	96,307	$ 52.34	$ 51.52	$ 51.60	$ 55.42	$ 34.75	17,098,000	14.22	$ 892,002,660	1.4 %	$0.720000	$ 3.67	
optimum	ozrk	+1.10%	52.17 ( 4:30 pm edt)	51.52	+0.57	96,307	52.34	51.52	51.60	55.42	34.75	17.10m	14.3	892.0m	1.38	0.72	3.66	
paidcontent	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
pc-quote	ozrk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ozrk	+1.10%	52.17	51.52		96,307	52.34	51.52	51.60	48.70	33.41		14.10		1.28	0.66	3.66	
predictwallstreet	ozrk	+1.10%	51.60		+0.57	96,307												
raymond-james	ozrk	1.10	52.17	51.52	0.57	96,307	52.34	51.52	52.17	55.42	34.75		14.18				3.68	
renewable-energy-world	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
screamingmedia	ozrk	+1.10%	$	open: 51.52	+0.57	1,500	$52.34	$51.52	$51.60	$55.42	$34.75		14.30	$910.13m	1.46%	0.19	3.65	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	+1.10%	last trade: 52.17		change: 0.570								p/e ratio: 14.1					
smartmoney	ozrk	(1.10%)	52.17	$51.52	0.57	96,307	$52.34	$51.52	$51.60	$55.42	$34.75			882,200	1.47%	$0.19		
stocknod	ozrk	+1.105%	52.17 usd	51.52	+0.5700	96,307	52.34	51.52	51.60	55.42	34.75	17,097,690						
stockpickr	ozrk	1.10%	$52.17 0.57 | 1.10%	51.52	0.57	96.31k	52.34	51.52	51.60	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	1.10%	52.17		+0.57													
streetinsider-com	ozrk	1.10%	52.17	$51.52	+0.57	96,307	$52.34	$51.52	$51.60	$55.42	$34.75		14.25				$3.66	
thecramerreport	ozrk		52.17	51.52	+0.57	96307	52.34	51.52										
thestree	ozrk	1.1%	$52.17	51.52	0.57	96307	52.34	51.52	51.6	-55.42	34.75	1.709769e7		9.10110039e8				
tickerspy	ozrk	1.10%	$52.17	51.52	+0.57	96,307	52.34	51.52	51.60	55.42	34.75		14.1	882.2m	1.47%	$0.19		
tmx-quotemedia	ozrk	1.10%	52.170	51.520	0.570	96,307	52.340	51.520	51.600	55.420	34.750	17,097,690	14.10	891,986,487	1.457	0.190 usd	3.66	
updown	ozrk	1.10%	$52.17	$51.52	$0.57	94,307	$52.34	$51.52	$51.60	$55.42	$34.75		14.00	$882m				
wallstreetsurvivor	ozrk	1.10%	52.17	51.52	0.57	96,307	52.34	51.52		55.42	34.75		14.10	$882m	1.50%	0.60 -	3.75	
yahoo-finance	ozrk	1.10%	52.17	51.52	0.57	96,307	52.34	51.52	51.60	55.42	34.23		14.25	891.95m	1.40%	0.76	3.66	
ycharts-com	ozrk	+1.10%	52.17		+0.57					55.42	34.75		14.25	891.59m	1.48%		3.66	
zacks	ozrk	(1.10%)	52.17		0.57	vol.  96,307	52.34	51.52		55.42	34.75		18.3	882.26 m	1.40	0.72	2.82	
advfn	unfi	0.55	43.8	43.3	0.24	131691	44.41	43.19										
barchart	unfi	+0.55%	43.80	43.30	+0.24	138,580	44.41	43.19	43.56	46.05	31.70		26.93	$2.12 b			+1.66	
barrons	unfi	0.55%	43.80	43.30	+0.24	129,191	44.41	43.19				43.42 million		$2.17 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	0.551%	43.800	43.300	0.240	131,516	44.410	43.190		46.05	31.67	48.482mil	26.386	2,123.522mil			1.660	
boston-com	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,516	44.41	43.19	43.56	46.05	31.67	48,482,250						
bostonmerchant	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,516	44.41	43.19	43.56	46.05	31.67	48,482,250						
business-insider	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,516	44.41	43.19	43.56	46.05	31.67	48,482,250						
chron	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
cio-com	unfi	+0.55%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250	26.39	2b				
cnn-money	unfi	+0.55%today&rsquo;s change	43.80data as of 4:00pm et	43.30	+0.24	130,716	44.41	43.19	43.56				26.4	$2.1b				
easystockalterts	unfi	0.55%	43.80	43.30	+0.24	131316	44.41	43.19	43.56	46.05	31.67		26.39				1.66	
eresearch-fidelity-com	unfi	0.55%	43.8000	43.3000	0.2400	131,516	44.4100	43.1900	43.5600	46.0500	31.6700	48,482,000	26.24	$2.11b				
finance-abc7-com	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
finance-abc7chicago-com	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
financial-content	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
finapps-forbes-com	unfi	0.6%	$43.80	43.30	0.24	131,516	44.41	43.19	43.56	46.05	31.67	48 mil	26.4	2 bil	0.0	0.00	1.66	
finviz	unfi	0.55%	43.80			131,516			43.56	-4.89%	38.30%	48.48m	26.40	2.11b			1.65	
fool	unfi	+0.55%	$43.80	$43.30	0.24	130,716	$44.41	$43.19	$43.56	$46.05	$31.67		26.90	$2.12b				
foxbusiness	unfi		$43.80		+0.24	131,691			$43.56									
google-finance	unfi	(0.55%)	43.80	43.30	+0.24	131,516.00	44.41	43.19		46.05	31.67	48.48m	26.49	2.12b			1.65	
howthemarketworks	unfi	0.551%	43.8	43.3	0.24	131,316	44.41	43.19	43.56									
hpcwire	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
insidestocks	unfi	+0.55%	43.80	43.30	+0.24	131691	44.41	43.19					price earnings ratio: 26.39					
investopedia	unfi	+0.55 %	$43.80	43.30	+0.24				43.56									
investorguide	unfi	+0.55%	43.80		+0.24		44.38			46.05	31.67		26.38	2.124b			1.651	
marketintellisearch	unfi	0.55 %	$43.80	$43.19	0.24	129.80k	$44.41	$43.19	$43.56						%			
marketwatch	unfi	+0.55%	$43.80	open: 43.30	+0.24	1,150	$44.41	$43.19	$43.56	$46.05	$31.70		27.71	$2.17b			1.58	
minyanville	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
msn-money	unfi	+0.55%	43.80	43.30	+0.24	131,516	44.41	43.19	43.56	46.05	31.67	48.48 mil	26.55	2.11 bil			1.65	
nasdaq-com	unfi	0.55%	$ 43.80	$ 43.30	0.24	131,516	$ 44.41	$ 43.19	$ 43.56	$ 46.05	$ 31.67	48,367,000	26.39	$ 2,118,474,600			$ 1.66	
optimum	unfi	+0.55%	43.80 ( 4:00 pm edt)	43.30	+0.24	131,116	44.41	43.19	43.56	46.05	31.67	48.48m	26.4	2.1b			1.66	
paidcontent	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
pc-quote	unfi	0.55%	43.8	43.3	0.24	131,691	44.41	43.19	43.56	46.05	31.67	48,216,347	26.4	2,111,876,000				
personal-wealth-biz	unfi	+0.55%	43.80	43.19		131,691	44.41	43.19	43.56	46.05	31.67		26.38			0.00	1.651	
raymond-james	unfi	0.55	43.80	43.30	0.24	131,516	44.41	43.19	43.80	46.05	31.67		26.23				1.67	
renewable-energy-world	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
screamingmedia	unfi	+0.55%	$	open: 43.30	+0.24	1,150	$44.41	$43.19	$43.56	$46.05	$31.70		27.71	$2.17b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+0.55%	last trade: 43.80		change: 0.240								p/e ratio: 26.38					
smartmoney	unfi	(0.55%)	43.80	$43.30	0.24	131,516	$44.41	$43.19	$43.56	$46.05	$31.67			2,111,900	0.00%	$0.00		
stocknod	unfi	+0.5510%	43.80 usd	43.30	+0.2400	131,316	44.41	43.19	43.56	46.05	31.67	48,482,250						
stockpickr	unfi	0.55%	$43.80 0.24 | 0.55%	43.30	0.24	131.52k	44.41	43.19	43.56	46.05	31.67							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	0.55%	43.80		+0.24													
streetinsider-com	unfi	0.55%	43.80	$43.30	+0.24	131,316	$44.41	$43.19	$43.56	$46.05	$31.67		26.39				$1.66	
thecramerreport	unfi		43.80	43.19	+0.24	131516	44.41	43.19										
thestree	unfi	0.55%	$43.8	43.3	0.24	131516	44.41	43.19	43.56	-46.05	31.67	4.848225e7		2.167156575e9				
tickerspy	unfi	0.55%	$43.80	43.30	+0.24	131,516	44.41	43.19	43.56	46.05	31.67		26.4	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	0.55%	43.800	43.300	0.240	131,691	44.410	43.190	43.560	46.050	31.670	48,482,250	26.20	2,123,522,550			1.66	
updown	unfi	0.55%	$43.80	$43.30	$0.24	129,191	$44.41	$43.19	$43.56	$46.05	$31.67		26.10	$2.11b				
wallstreetsurvivor	unfi	0.55%	43.80	43.30	0.24	131,316	44.41	43.19		46.05	32.65		26.20	$2b			1.57	
yahoo-finance	unfi	0.55%	43.80	43.19	0.24	131,516	44.41	43.19	43.56	46.05	31.67		26.53	2.12b			1.65	
ycharts-com	unfi	+0.55%	43.80		+0.24					46.05	31.67		26.39	2.12b	0.00%		1.66	
zacks	unfi	(0.55%)	43.80		0.24	vol.  131,516	44.41	43.19		46.05	31.22		26.24	2.11 b	0.00	0.00	1.66	
advfn	wts	0.06	36.33	36.11	0.02	252357	36.57	36.02										
barchart	wts	+0.06%	36.33	36.11	+0.02	252,357	36.57	36.02	36.31	40.63	28.14		19.04	$1.35 b	1.2%	$0.44	+1.64	
barrons	wts	0.06%	36.33	36.11	+0.02	252,357	36.57	36.02				37.40 million		$1.36 billion	1.21%	$0.11		
bloomberg	wts	0.055%	36.330	36.110	0.020	252,357	36.570	36.020		40.75	28.50	30.241mil	19.021	1,350.990mil	1.210	0.110 regular cash	1.910	
boston-com	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
bostonmerchant	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
business-insider	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
chron	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
cio-com	wts	+0.06%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327	22.02	1b	1.2	0.44		
cnn-money	wts	+0.06%	36.33	36.11	+0.02	252,257	36.57	36.02	36.31				22.0	$1.1b	1.21%			
easystockalterts	wts	0.06%	36.33	36.11	+0.02	252357	36.57	36.02	36.31	40.75	28.50		22.02				1.65	
eresearch-fidelity-com	wts	0.06%	36.3300	36.1100	0.0200	252,357	36.5700	36.0200	36.3100	40.7500	28.5000	37,195,000	22.14	$1.35b	1.21%	$0.110000		
finance-abc7-com	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
finance-abc7chicago-com	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
financial-content	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
finapps-forbes-com	wts	0.1%	$36.33	36.11	0.02	252,357	36.57	36.02	36.31	40.75	28.50	30 mil	22.1	1 bil	1.2	0.44	1.64	
finviz	wts	0.06%	36.33			252,357			36.31	-10.56%	29.10%	36.88m	24.06	1.34b		0.44	1.51	
fool	wts	+0.06%	$36.33	$36.11	0.02	252,157	$36.57	$36.02	$36.31	$40.75	$28.50		22.30	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.33		+0.02	252,357			$36.31									
google-finance	wts	(0.06%)	36.33	36.11	+0.02	252,357.00	36.57	36.02		40.75	28.50	37.20m	21.98	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	0.055%	36.33	36.11	0.02	252,357	36.57	36.02	36.31									
hpcwire	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
insidestocks	wts	+0.06%	36.33	36.11	+0.02	252357	36.57	36.02					price earnings ratio: 18.92					
investopedia	wts	+0.06 %	$36.33	36.11	+0.02				36.31									
investorguide	wts	+0.08%	36.34		+0.03		36.34			40.75	27.51		22.10	1.352b			1.643	
marketintellisearch	wts	0.06 %	$36.33	$36.11	0.02	235.90k	$36.57	$36.02	$36.31			36.88m	24.05	1.34b	1.21 %		1.51	
marketwatch	wts	+0.06%	$36.32	open: 36.11	+0.02	1,158	$36.57	$36.02	$36.31	$40.75	$28.50		22.09	$1.36b	1.21%	0.11	1.64	
minyanville	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
msn-money	wts	+0.06%	36.33	36.11	+0.02	252,357	36.57	36.02	36.31	40.75	28.50	37.20 mil	22.02	1.35 bil	1.21%	0.44	1.65	
nasdaq-com	wts	0.06%	$ 36.33		0.02	252,357	$ 36.57	$ 36.02	$ 36.31	$ 40.75	$ 28.50	30,241,000	22.15	$ 1,098,655,530	1.21 %	$0.440000	$ 1.64	
optimum	wts	+0.06%	36.33 ( 4:15 pm edt)	36.11	+0.02	252,357	36.57	36.02	36.31	40.75	28.50	30.24m	22.0	1.1b	1.21	0.44	1.65	
paidcontent	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
pc-quote	wts	0.06%	36.33	36.11	0.02	252,357	36.57	36.02	36.31	40.75	28.50	30,224,352	22.00606	1,098,051,000		0.11		
personal-wealth-biz	wts	+0.06%	36.33	36.11		252,357	36.57	36.02	36.31	40.75	27.51		22.10		1.21	0.44	1.643	
predictwallstreet	wts	+0.06%	36.33		+0.02	252,357												
raymond-james	wts	0.06	36.33	36.11	0.02	252,357	36.57	36.02	36.33	40.75	28.50		21.89				1.66	
renewable-energy-world	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
screamingmedia	wts	+0.06%	$	open: 36.11	+0.02	1,158	$36.57	$36.02	$36.31	$40.75	$28.50		22.09	$1.36b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+0.06%	last trade: 36.33		change: 0.020								p/e ratio: 22.1					
smartmoney	wts	(0.06%)	36.33	$36.11	0.02	252,357	$36.57	$36.02	$36.31	$40.75	$28.50			1,098,100	1.21%	$0.11		
stocknod	wts	+0.0551%	36.33 usd	36.11	+0.0200	252,357	36.57	36.02	36.31	40.75	28.50	30,241,327						
stockpickr	wts	0.06%	$36.33 0.02 | 0.06%	36.11	0.02	252.36k	36.57	36.02	36.31	40.75	28.50							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	0.11%	36.35		+0.04													
streetinsider-com	wts	0.06%	36.33	$36.11	+0.02	252,357	$36.57	$36.02	$36.31	$40.75	$28.50		22.02				$1.65	
thecramerreport	wts		36.33	36.11	+0.02	252357	36.57	36.02										
thestree	wts	0.06%	$36.33	36.11	0.02	252357	36.57	36.02	36.31	-40.75	28.5	3.7195007e7		1.105320502e9				
tickerspy	wts	0.06%	$36.33	36.11	+0.02	252,357	36.57	36.02	36.31	40.75	28.50		22.0	1.3b	1.21%	$0.11		
tmx-quotemedia	wts	0.06%	36.330	36.110	0.020	252,357	36.570	36.020	36.310	40.750	28.500	37,195,007	22.10	1,351,294,604	1.211	0.110 usd	1.64	
updown	wts	0.06%	$36.33	$36.11	$0.02	252,027	$36.57	$36.02	$36.31	$40.75	$28.50		21.97	$1.35b				
wallstreetsurvivor	wts	0.06%	36.33	36.11	0.02	252,357	36.57	36.02		40.75	29.75		22.10	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.06%	36.33	36.11	0.02	252,357	36.57	36.02	36.31	40.75	28.50		22.11	1.35b	1.20%	0.44	1.64	
ycharts-com	wts	+0.11%	36.35		+0.04					40.75	28.50		22.16	1.35b	1.30%		1.64	
zacks	wts	(0.06%)	36.33		0.02	vol.  252,257	36.57	36.02		40.75	28.50		18.91	1.35 b	1.21	0.44	1.92	
advfn	pnw	0.79	44.58	44.23	0.35	579527	44.74	44.175										
barchart	pnw	+0.79%	44.58	44.23	+0.35	579,527	44.74	44.18	44.23	45.64	35.59		15.28	$4.85 b	4.69%	$2.10	+3.14	
barrons	pnw	0.79%	44.58	44.23	+0.35	579,527	44.74	44.175				107.14 million		$4.88 billion	4.71%	$0.52		
bloomberg	pnw	0.791%	44.580	44.230	0.350	579,527	44.740	44.175		45.64	37.44	109.017mil	17.212	4,859.963mil	4.712	0.525 regular cash	2.590	
boston-com	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
bostonmerchant	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
business-insider	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
chron	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
cio-com	pnw	+0.79%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655	15.86	5b	4.7	2.1		
cnn-money	pnw	+0.79%	44.58	44.23	+0.35	579,527	44.74	44.18	44.23				15.9	$4.9b	4.71%			
easystockalterts	pnw	0.79%	44.58	44.23	+0.35	579527	44.74	44.18	44.23	45.64	37.44		15.86				2.81	
eresearch-fidelity-com	pnw	0.79%	44.5800	44.2300	0.3500	579,527	44.7400	44.1750	44.2300	45.6400	37.4400	108,948,000	15.63	$4.82b	4.75%	$0.525000		
finance-abc7-com	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
finance-abc7chicago-com	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
financial-content	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
finapps-forbes-com	pnw	0.8%	$44.58	44.23	0.35	579,527	44.74	44.17	44.23	45.64	37.44	109 mil	14.2	5 bil	4.7	2.10	3.14	
finviz	pnw	0.79%	44.58			579,527			44.23	-2.32%	25.26%	108.95m	15.70	4.86b		2.10	2.84	
fool	pnw	+0.79%	$44.58	$44.23	0.35	579,527	$44.74	$44.17	$44.23	$45.64	$37.44		14.70	$4.86b	5.80%	2.10		
foxbusiness	pnw		$44.58		+0.35	579,804			$44.23									
google-finance	pnw	(0.79%)	44.58	44.23	+0.35	579,527.00	44.74	44.17		45.64	37.44	109.02m	15.70	4.86b	4.71	0.52	2.84	
howthemarketworks	pnw	0.791%	44.58	44.23	0.35	579,527	44.74	44.175	44.23									
hpcwire	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
insidestocks	pnw	+0.79%	44.58	44.23	+0.35	579804	44.74	44.18					price earnings ratio: 15.75					
investopedia	pnw	+0.79 %	$44.58	44.23	+0.35				44.23									
investorguide	pnw	+0.79%	44.58	44.35	+0.35		44.72	44.09		45.64	34.60		14.19	4.860b			3.118	
marketintellisearch	pnw	0.79 %	$44.58	$44.23	0.35	546.80k	$44.74	$44.17	$44.23			108.95m	15.57	4.82b	4.75 %		2.84	
marketwatch	pnw	+0.79%	$44.57	open: 44.23	+0.35	72,225	$44.74	$44.18	$44.23	$45.64	$37.44		15.71	$4.88b	4.71%	0.53	2.84	
minyanville	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
msn-money	pnw	+0.79%	44.58	44.23	+0.35	579,527	44.74	44.18	44.23	45.64	37.44	108.95 mil	15.43	4.82 bil	4.75%	2.10	3.14	
nasdaq-com	pnw	0.79%	$ 44.58		0.35	579,527	$ 44.74	$ 44.175	$ 44.23	$ 45.64	$ 37.44	109,017,000	14.2	$ 4,859,977,860	4.75 %	$2.100000	$ 3.14	
optimum	pnw	+0.79%	44.58 ( 4:15 pm edt)	44.23	+0.35	579,527	44.74	44.17	44.23	45.64	37.44	109.02m	15.9	4.9b	4.71	2.10	2.81	
paidcontent	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
pc-quote	pnw	0.79%	44.58	44.23	0.35	579,527	44.74	44.175	44.23	45.64	37.44	108,161,104	15.3045	4,821,822,000		0.525		
personal-wealth-biz	pnw	+0.79%	44.58	44.23		579,804	44.74	44.175	44.23	45.64	34.60		14.19		4.75	2.10	3.118	
predictwallstreet	pnw	+0.79%	44.58		+0.35	579,527												
raymond-james	pnw	0.79	44.58	44.23	0.35	579,527	44.74	44.18	44.58	45.64	37.44		15.59				2.86	
renewable-energy-world	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
screamingmedia	pnw	+0.79%	$	open: 44.23	+0.35	72,225	$44.74	$44.18	$44.23	$45.64	$37.44		15.71	$4.88b	4.71%	0.53	2.84	
scroli	pnw	0.79%	pnw 44.58	44.23	0.35	354,698	44.74	44.17	44.23	45.64	37.44		15.70				2.84	
simple-stock-quotes	pnw	+0.79%	last trade: 44.58		change: 0.350								p/e ratio: 14.19					
smartmoney	pnw	(0.79%)	44.58	$44.23	0.35	579,527	$44.74	$44.18	$44.23	$45.64	$37.44			4,821,800	4.75%	$0.53		
stocknod	pnw	+0.7913%	44.58 usd	44.23	+0.3500	579,527	44.74	44.17	44.23	45.64	37.44	109,016,655						
stockpickr	pnw	0.79%	$44.58 0.35 | 0.79%	44.23	0.35	579.53k	44.74	44.18	44.23	45.64	37.44							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	0.79%	44.58		+0.35													
streetinsider-com	pnw	0.79%	44.58	$44.23	+0.35	579,527	$44.74	$44.18	$44.23	$45.64	$37.44		15.86				$2.81	
thecramerreport	pnw		44.58	44.23	+0.35	579527	44.74	44.175										
thestree	pnw	0.79%	$44.58	44.23	0.35	579527	44.74	44.18	44.23	-45.64	37.44	1.09016655e8		4.881765811e9				
tickerspy	pnw	0.79%	$44.58	44.23	+0.35	579,527	44.74	44.17	44.23	45.64	37.44		15.3	4.8b	4.75%	$0.53		
tmx-quotemedia	pnw	0.79%	44.580	44.230	0.350	579,804	44.740	44.175	44.230	45.640	37.440	109,016,655	14.50	4,859,962,480	4.711	0.525 usd	3.05	
updown	pnw	0.79%	$44.58	$44.23	$0.35	507,268	$44.74	$44.18	$44.23	$45.64	$37.44		14.06	$4.82b				
wallstreetsurvivor	pnw	0.79%	44.58	44.23	0.35	579,527	44.74	44.18		45.64	38.32		14.50	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	0.79%	44.58	44.23	0.35	579,527	44.74	44.17	44.23	45.64	37.44		14.30	4.86b	4.70%	2.10	3.12	
ycharts-com	pnw	+0.79%	44.58		+0.35					45.64	37.44		13.97	4.85b	4.66%		3.19	
zacks	pnw	(0.79%)	44.58		0.35	vol.  579,527	44.74	44.18		45.64	37.44		15.1	4.82 b	4.75	2.10	2.93	
advfn	uti	2.56	20.47	19.82	0.51	80325	20.67	19.82										
barchart	uti	+2.56%	20.47	19.82	+0.51	80,325	20.67	19.82	19.96	23.68	14.55		16.58	$498.65 m			+1.24	
barrons	uti	2.56%	20.47	19.82	+0.51	80,325	20.67	19.82				24.51 million		$502.63 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	2.555%	20.470	19.820	0.510	80,325	20.670	19.820		23.73	14.55	24.447mil	16.508	500.439mil		1.500 special cash	1.240	
boston-com	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
bostonmerchant	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
business-insider	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
chron	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
cio-com	uti	+2.56%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433	16.38	500m				
cnn-money	uti	+2.56%today&rsquo;s change	20.47data as of 4:03pm et	19.82	+0.51	80,325	20.67	19.82	19.96				16.4	$500.4m				
easystockalterts	uti	2.57%	20.47	19.82	+0.51	80325	20.67	19.82	19.96	23.73	14.55		16.38				1.25	
eresearch-fidelity-com	uti	2.56%	20.4700	19.8200	0.5100	80,325	20.6700	19.8200	19.9600	23.7300	14.5500	24,447,000	16.10	$487.96m				
finance-abc7-com	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
financial-content	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
finapps-forbes-com	uti	2.6%	$20.47	19.82	0.51	80,325	20.67	19.82	19.96	23.73	14.55	24 mil	16.5	500 mil	0.0	0.00	1.24	
finviz	uti	2.56%	20.47			80,325			19.96	-13.74%	40.69%	24.45m	15.97	488.02m			1.25	
fool	uti	+2.56%	$20.47	$19.82	0.51	80,325	$20.67	$19.82	$19.96	$23.73	$14.55		16.40	$500.44m				
foxbusiness	uti		$20.47		+0.51	80,325			$19.96									
google-finance	uti	(2.56%)	20.47	19.82	+0.51	80,325.00	20.67	19.82		23.73	14.55	24.45m	16.39	500.44m	null	null	1.25	
howthemarketworks	uti	2.555%	20.47	19.82	0.51	80,325	20.67	19.82	19.96									
hpcwire	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
insidestocks	uti	+2.56%	20.47	19.82	+0.51	80325	20.67	19.82					price earnings ratio: 16.51					
investopedia	uti	+2.56 %	$20.47	19.82	+0.51				19.96									
investorguide	uti	+2.56%	20.47	20.28	+0.51		20.49	19.73		26.05	14.55		15.97	500.4m			1.25	
marketintellisearch	uti	2.56 %	$20.47	$19.82	0.51	71.60k	$20.67	$19.82	$19.96			24.45m	15.97	0.49b	0.0 %		1.25	
marketwatch	uti	+2.56%	$20.47	open: 19.82	+0.51	80,325	$20.67	$19.82	$19.96	$23.68	$14.55		16.42	$502.63m			1.25	
minyanville	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
msn-money	uti	+2.56%	20.47	19.82	+0.51	80,325	20.67	19.82	19.96	23.73	14.55	24.45 mil	16.38	487.97 mil			1.25	
nasdaq-com	uti	2.56%	$ 20.47		0.51	80,325	$ 20.67	$ 19.82	$ 19.96	$ 23.73	$ 14.55	24,447,000	16.51	$ 500,430,090			$ 1.24	
optimum	uti	+2.56%	20.47 ( 4:15 pm edt)	19.82	+0.51	80,325	20.67	19.82	19.96	23.73	14.55	24.45m	16.4	500.4m			1.25	
paidcontent	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
pc-quote	uti	2.56%	20.47	19.82	0.51	80,325	20.67	19.82	19.96	23.73	14.55	23,837,914	15.968	487,962,000		1.5		
personal-wealth-biz	uti	+2.56%	20.47	19.82		80,325	20.67	19.82	19.96	26.05	14.55		15.97			0.00	1.25	
predictwallstreet	uti	+2.56%	20.47		+0.51	80,325												
raymond-james	uti	2.56	20.47	19.82	0.51	80,325	20.67	19.82	20.47	23.73	14.55		16.12				1.27	
renewable-energy-world	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
screamingmedia	uti	+2.56%	$	open: 19.82	+0.51	80,325	$20.67	$19.82	$19.96	$23.68	$14.55		16.42	$502.63m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	+2.56%	last trade: 20.47		change: 0.510								p/e ratio: 15.97					
smartmoney	uti	(2.56%)	20.47	$19.82	0.51	80,325	$20.67	$19.82	$19.96	$23.73	$14.55			488,000	0.00%	$1.50		
stocknod	uti	+2.555%	20.47 usd	19.82	+0.5100	80,325	20.67	19.82	19.96	23.73	14.55	24,447,433						
stockpickr	uti	2.56%	$20.47 0.51 | 2.56%	19.82	0.51	80.33k	20.67	19.82	19.96	23.73	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	2.60%	20.48		+0.52													
streetinsider-com	uti	2.56%	20.47	$19.82	+0.51	80,325	$20.67	$19.82	$19.96	$23.73	$14.55		16.38				$1.25	
thecramerreport	uti		20.47	19.82	+0.51	80325	20.67	19.82										
thestree	uti	2.56%	$20.47	19.82	0.51	80325	20.67	19.82	19.96	-23.73	14.55	2.4447433e7		5.02639222e8				
tickerspy	uti	2.56%	$20.47	19.82	+0.51	80,325	20.67	19.82	19.96	23.73	14.55		16.0	487.0m	0.00%	$1.50		
tmx-quotemedia	uti	2.56%	20.470	19.820	0.510	80,325	20.670	19.820	19.960	23.730	14.550	24,447,433	16.00	500,438,954			1.25	
updown	uti	2.56%	$20.47	$19.82	$0.51	80,325	$20.67	$19.82	$19.96	$23.73	$14.55		15.74	$488m				
wallstreetsurvivor	uti	2.56%	20.47	19.82	0.51	80,325	20.67	19.82		22.50	14.55		16.00	$488m		1.50 -	1.18	
yahoo-finance	uti	2.56%	20.47	19.82	0.51	80,325	20.67	19.82	19.96	23.73	14.55		16.38	500.43m			1.25	
ycharts-com	uti	-0.39%	20.48		-0.08					23.73	14.55		16.38	498.89m	0.00%		1.25	
zacks	uti	(2.56%)	20.47		0.51	vol.  80,325	20.67	19.82		23.73	14.55		16.1	487.96 m	0.00	0.00	1.24	
advfn	pnx	0.00	2.4	2.39	0.0	290885	2.45	2.35										
barchart	pnx	unch	2.40	2.39	unch	290,885	2.45	2.35	2.40	2.86	1.61		14.06	$279.12 m			-0.28	
barrons	pnx	0.00%	2.40	2.39	0.00	290,885	2.45	2.35				116.34 million		$294.24 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx		2.400	2.390		290,885	2.450	2.350		2.86	1.61	116.300mil	21.818	279.120mil			0.110	
boston-com	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
bostonmerchant	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
business-insider	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
chron	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
cio-com	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000		279m				
cnn-money	pnx	0.00%today&rsquo;s change	2.40data as of 4:04pm et	2.39	0.00	290,885	2.45	2.35	2.40				nm	$279.1m				
easystockalterts	pnx	0.00%	2.40	2.39	+0.00	290885	2.45	2.35	2.40	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	0.00%	2.4000	2.3900	0.0000	290,885	2.4500	2.3500	2.4000	2.8600	1.6100	116,300,000	nm	$279.12m				
finance-abc7-com	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
financial-content	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	0.0%	$2.40	2.39	0.00	290,885	2.45	2.35	2.40	2.86	1.61	116 mil		279 mil	0.0	0.00	-0.28	
finviz	pnx	0.00%	2.40			290,885			2.40	-16.08%	49.07%	116.30m		279.12m			-0.37	
fool	pnx	+0.42%	$2.40	$2.39	0.01	290,885	$2.45	$2.35	$2.40	$2.86	$1.61		0.00	$279.12m	22.90%	0.16		
foxbusiness	pnx		$2.40		0.00	290,885			$2.40									
google-finance	pnx	(0.00%)	2.40	2.39	0.00	290,885.00	2.45	2.35		2.86	1.61	116.30m		279.12m			-0.37	
howthemarketworks	pnx	0%	2.4	2.39	0	290,885	2.45	2.35	2.4									
hpcwire	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
insidestocks	pnx	unch%	2.40	2.39		290800	2.45	2.35										
investopedia	pnx		$2.40	2.39					2.40									
investorguide	pnx	0.00%	2.40	2.48	0.00		2.48	2.40		2.91	1.61			279.1m			-0.278	
marketintellisearch	pnx	0.0 %	$2.40	$2.39	0.00	244.70k	$2.45	$2.35	$2.40			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	0.00%	$2.40	open: 2.39	0.00	290,885	$2.45	$2.35	$2.40	$2.86	$1.61			$294.24m				
minyanville	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
msn-money	pnx		2.40	2.39		290,885	2.45	2.35	2.40	2.86	1.61	116.30 mil	-6.49	279.12 mil			-0.28	
nasdaq-com	pnx		$ 2.40			290,885	$ 2.45	$ 2.35	$ 2.40	$ 2.86	$ 1.61	116,300,000		$ 279,120,000	6.67 %	$0.160000	$ -0.28	
optimum	pnx	-	2.40 ( 4:15 pm edt)	2.39	-	290,885	2.45	2.35	2.40	2.86	1.61	116.30m		279.1m	6.67	0.16	-0.37	
paidcontent	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
pc-quote	pnx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pnx	0.00%	2.40	2.39		290,885	2.45	2.35	2.40	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	0.00%	2.40		0.00	290,885												
raymond-james	pnx	0.00	2.40	2.39	0.00	290,885	2.45	2.35	2.40	2.86	1.61						-0.37	
renewable-energy-world	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
screamingmedia	pnx	0.00%	$	open: 2.39	0.00	290,885	$2.45	$2.35	$2.40	$2.86	$1.61			$294.24m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	0.00%	last trade: 2.40		change: 0.000													
smartmoney	pnx	(0.00%)	2.40	$2.39	0.00	290,885	$2.45	$2.35	$2.40	$2.86	$1.61			279,100	0.00%	$0.16		
stocknod	pnx	0.00%	2.400 usd	2.390	+0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000						
stockpickr	pnx	0.00%	$2.40 0.00 | 0.00%	2.39	0.00	290.89k	2.45	2.35	2.40	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	0.00%	2.40		0.00													
streetinsider-com	pnx	-0%	2.40	$2.39		290,885	$2.45	$2.35	$2.40	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.40	2.39	0.00	290885	2.45	2.35										
thestree	pnx	0.0%	$2.4	2.39	0.0	290885	2.45	2.35	2.4	-2.86	1.61	1.163e8		2.94239e8				
tickerspy	pnx	0.00%	$2.40	2.39	0.00	290,885	2.45	2.35	2.40	2.86	1.61		-6.5	279.1m	0.00%	$0.16		
tmx-quotemedia	pnx	0.00%	2.400	2.390	0.00	290,885	2.450	2.350	2.400	2.860	1.610	116,300,000		279,120,000			-0.28	
updown	pnx	0.00%	$2.40	$2.39	$0.00	290,885	$2.45	$2.35	$2.40	$2.86	$1.61			$279m				
wallstreetsurvivor	pnx	0.00%	2.40	2.39	0.00	290,885	2.45	2.35		2.86	1.61			$279m			-0.11	
yahoo-finance	pnx	0.00%	2.40	2.39	0.00	290,885	2.45	2.35	2.40	2.86	1.61			279.12m			-0.28	
ycharts-com	pnx	+0.00%	2.40		+0.00					2.86	1.61			279.12m	0.00%		-0.28	
zacks	pnx		2.40			vol.  290,785	2.45	2.35		2.86	1.61		13.33	279.12 m	0.00	0.00	.18	
advfn	tayc	2.81	9.15	8.89	0.25	47497	9.17	8.89										
barchart	tayc	+2.81%	9.15	8.89	+0.25	50,853	9.17	8.89	8.90	13.90	7.37		0.00	$163.88 m			-4.11	
barrons	tayc	2.81%	9.15	8.89	+0.25	47,497	9.17	8.89				15.05 million		$203.17 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	2.809%	9.150	8.890	0.250	47,497	9.170	8.890		13.90	7.37	20.244mil		185.231mil			-3.000	
boston-com	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
bostonmerchant	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
business-insider	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
chron	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
cio-com	tayc	+2.81%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822		185m				
cnn-money	tayc	+2.81%today&rsquo;s change	9.15data as of 4:00pm et	9.17	+0.25	47,497	9.17	8.99	8.90				nm	$185.2m				
easystockalterts	tayc	2.81%	9.15	8.89	+0.25	47497	9.17	8.89	8.90	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	2.81%	9.1500	8.8900	0.2500	47,497	9.1700	8.8900	8.9000	13.9000	7.3700	20,244,000	nm	$180.17m				
finance-abc7-com	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
financial-content	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	2.8%	$9.15	8.89	0.25	47,497	9.17	8.89	8.90	13.90	7.37	20 mil		185 mil	0.0	0.00	-4.11	
finviz	tayc	2.81%	9.15			47,497			8.90	-34.17%	24.15%	20.24m		185.20m			-4.59	
fool	tayc	+2.81%	$9.15	$8.89	0.25	47,497	$9.17	$8.89	$8.90	$13.90	$7.37		0.00	$185.23m	4.60%	0.40		
foxbusiness	tayc		$9.15		+0.25	47,497			$8.90									
google-finance	tayc	(2.81%)	9.15	8.89	+0.25	47,497.00	9.17	8.89		13.90	7.37	20.24m		185.23m			-4.59	
howthemarketworks	tayc	2.809%	9.15	8.89	0.25	47,497	9.17	8.89	8.9									
hpcwire	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
insidestocks	tayc	+2.81%	9.15	8.89	+0.25	47497	9.17	8.89										
investopedia	tayc	+2.81 %	$9.15	8.89	+0.25				8.90									
investorguide	tayc	+2.81%	9.15		+0.25					14.25	9.01			180.2m			-4.036	
marketintellisearch	tayc	2.81 %	$9.15	$9.06	0.25	47.30k	$8.89	$8.89	$8.90			20.24m	0.00	0.18b	0.0 %		-4.59	
marketwatch	tayc	+2.81%	$9.15	open: 8.89	+0.25	47,497	$9.17	$8.89	$8.90	$13.90	$7.37			$203.17m				
minyanville	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
msn-money	tayc	+2.81%	9.15	8.89	+0.25	47,497	9.17	8.89	8.90	13.90	7.37	20.24 mil	-2.24	180.17 mil			-4.59	
nasdaq-com	tayc	2.81%	$ 9.15	$ 8.89	0.25	47,497	$ 9.17	$ 8.89	$ 8.90	$ 13.90	$ 7.37	20,244,000		$ 185,232,600	4.49 %	$0.400000	$ -4.11	
optimum	tayc	+2.81%	9.15 ( 4:30 pm edt)	8.89	+0.25	47,497	9.17	8.89	8.90	13.90	7.37	20.24m		185.2m			-4.98	
paidcontent	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
pc-quote	tayc	2.81%	9.15	8.89	0.25	47,497	9.17	8.89	8.9	13.90	7.37	19,690,885	-2.17604	180,172,000		0.1		
personal-wealth-biz	tayc	+2.81%	9.15	9.06		47,497	9.17	8.89	8.90	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	+2.81%	9.15		+0.25	47,497												
raymond-james	tayc	2.81	9.15	8.89	0.25	47,497	9.17	8.89	9.15	13.90	7.37						-4.50	
renewable-energy-world	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
screamingmedia	tayc	+2.81%	$	open: 8.89	+0.25	47,497	$9.17	$8.89	$8.90	$13.90	$7.37			$203.17m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+2.81%	last trade: 9.15		change: 0.250													
smartmoney	tayc	(2.81%)	9.15	$8.89	0.25	47,497	$9.17	$8.89	$8.90	$13.90	$7.37			180,200	0.00%	$0.10		
stocknod	tayc	+2.809%	9.150 usd	8.890	+0.2500	47,497	9.170	8.890	8.900	13.90	7.370	20,243,822						
stockpickr	tayc	2.81%	$9.15 0.25 | 2.81%	8.89	0.25	47.50k	9.17	8.89	8.90	13.90	7.37							
stocksmart	tayc	%	$9.5	13.05		114	9.5	9.13										
stocktwits	tayc	2.47%	9.12		+0.22													
streetinsider-com	tayc	2.81%	9.15	$8.89	+0.25	47,497	$9.17	$8.89	$8.90	$13.90	$7.37						$-4.98	
thecramerreport	tayc		9.15	9.06	+0.25	47497	9.17	8.89										
thestree	tayc	2.81%	$9.15	8.89	0.25	47497	9.17	8.89	8.9	-13.9	7.37	2.0243822e7		1.83004151e8				
tickerspy	tayc	2.81%	$9.15	8.89	+0.25	47,497	9.17	8.89	8.90	13.90	7.37		-2.2	179.6m	0.00%	$0.10		
tmx-quotemedia	tayc	2.81%	9.150	8.890	0.250	47,497	9.170	8.890	8.900	13.900	7.370	20,243,822		185,230,971			-4.98	
updown	tayc	2.81%	$9.15	$8.89	$0.25	47,497	$9.17	$8.89	$8.90	$13.90	$7.37			$180m				
wallstreetsurvivor	tayc	2.81%	9.15	8.89	0.25	47,497	9.17	8.89		13.90	7.37			$180m			-5.27	
yahoo-finance	tayc	2.81%	9.15	9.06	0.25	47,497	9.17	8.89	8.90	13.90	7.37			180.23m			-4.04	
ycharts-com	tayc	+0.66%	9.12		+0.06					13.90	7.62			163.34m	0.00%		-4.09	
zacks	tayc	(2.81%)	9.15		0.25	vol.  47,497	9.17	8.89		13.90	7.37			180.17 m	0.00	0.00	-4.6	
advfn	cfnl	1.84	11.06	10.83	0.2	49271	11.26	10.83										
barchart	cfnl	+1.84%	11.06	10.83	+0.20	57,585	11.26	10.83	10.86	12.09	8.50		16.41	$319.86 m	1.08%	$0.12	+0.68	
barrons	cfnl	1.84%	11.06	10.83	+0.20	47,311	11.26	10.83				29.61 million		$322.88 million	1.08%	$0.03		
bloomberg	cfnl	1.842%	11.060	10.830	0.200	49,271	11.260	10.830		12.15	8.56	28.932mil	13.654	319.991mil	0.904	0.030 regular cash	0.810	
boston-com	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
bostonmerchant	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
business-insider	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
chron	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
cio-com	cfnl	+1.84%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289	16.51	320m	1.1	0.12		
cnn-money	cfnl	+1.84%today&rsquo;s change	11.06data as of 4:00pm et	10.83	+0.20	47,311	11.26	10.83	10.86				16.5	$320.0m	1.08%			
easystockalterts	cfnl	1.85%	11.06	10.83	+0.20	49271	11.26	10.83	10.86	12.15	8.56		16.51				0.67	
eresearch-fidelity-com	cfnl	1.84%	11.0600	10.8300	0.2000	49,271	11.2600	10.8300	10.8600	12.1500	8.5600	28,932,000	15.97	$314.20m	1.10%	$0.030000		
finance-abc7-com	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
financial-content	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	1.8%	$11.06	10.83	0.20	49,271	11.26	10.83	10.86	12.15	8.56	29 mil	16.3	320 mil	1.1	0.12	0.68	
finviz	cfnl	1.84%	11.06			47,311			10.86	-8.44%	30.23%	28.93m	16.51	319.97m		0.12	0.67	
fool	cfnl	+1.84%	$11.06	$10.83	0.20	47,311	$11.26	$10.83	$10.86	$12.15	$8.56		16.70	$319.99m	0.90%	0.12		
foxbusiness	cfnl		$11.06		+0.20	49,271			$10.86									
google-finance	cfnl	(1.84%)	11.06	10.83	+0.20	49,271.00	11.26	10.83		12.15	8.56	28.93m	16.54	319.99m	1.08	0.03	0.67	
howthemarketworks	cfnl	1.842%	11.06	10.83	0.2	47,311	11.26	10.83	10.86									
hpcwire	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
insidestocks	cfnl	+1.84%	11.06	10.83	+0.20	49271	11.26	10.83					price earnings ratio: 17.56					
investopedia	cfnl	+1.84 %	$11.06	10.83	+0.20				10.86									
investorguide	cfnl	+1.84%	11.06	10.83	+0.20		11.26	10.83		12.15	8.56		16.21	320.0m			0.67	
marketintellisearch	cfnl	1.84 %	$11.06	$10.98	0.20	56.10k	$11.26	$10.83	$10.86			28.93m	16.21	0.31b	1.1 %		0.67	
marketwatch	cfnl	+1.84%	$11.22	open: 10.83	+0.20	1,960	$11.26	$10.83	$10.86	$12.15	$8.56		16.59	$322.88m	1.08%	0.03	0.67	
minyanville	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
msn-money	cfnl	+1.84%	11.06	10.83	+0.20	49,271	11.26	10.83	10.86	12.15	8.56	28.93 mil	16.51	314.2 mil	1.10%	0.12	0.67	
nasdaq-com	cfnl	1.84%	$ 11.06	$ 10.83	0.20	49,271	$ 11.26	$ 10.83	$ 10.86	$ 12.15	$ 8.56	28,932,000	16.26	$ 319,987,920	1.11 %	$0.120000	$ 0.68	
optimum	cfnl	+1.84%	11.06 ( 4:30 pm edt)	10.83	+0.20	47,311	11.26	10.83	10.86	12.15	8.56	28.93m	16.5	320.0m	1.08	0.12	0.67	
paidcontent	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
pc-quote	cfnl	1.84%	11.06	10.83	0.20	49,271	11.26	10.83	10.86	12.15	8.56	28,408,816	16.20896	314,202,000		0.03		
personal-wealth-biz	cfnl	+1.84%	11.06	10.98		49,271	11.26	10.83	10.86	12.15	8.56		16.21		0.92	0.10	0.67	
predictwallstreet	cfnl	+1.84%	11.06		+0.20	49,271												
raymond-james	cfnl	1.84	11.06	10.83	0.20	49,271	11.26	10.83	11.06	12.15	8.56		16.27				0.68	
renewable-energy-world	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
screamingmedia	cfnl	+1.84%	$	open: 10.83	+0.20	1,960	$11.26	$10.83	$10.86	$12.15	$8.56		16.59	$322.88m	1.08%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	+1.84%	last trade: 11.06		change: 0.200								p/e ratio: 16.21					
smartmoney	cfnl	(1.84%)	11.06	$10.83	0.20	49,271	$11.26	$10.83	$10.86	$12.15	$8.56			314,200	1.10%	$0.03		
stocknod	cfnl	+1.842%	11.06 usd	10.83	+0.2000	49,271	11.26	10.83	10.86	12.15	8.560	28,932,289						
stockpickr	cfnl	1.84%	$11.06 0.20 | 1.84%	10.83	0.20	47.31k	11.26	10.83	10.86	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	1.84%	11.06		+0.20													
streetinsider-com	cfnl	1.84%	11.06	$10.83	+0.20	49,271	$11.26	$10.83	$10.86	$12.15	$8.56		16.51				$0.67	
thecramerreport	cfnl		11.06	10.98	+0.20	49271	11.26	10.83										
thestree	cfnl	1.84%	$11.06	10.83	0.2	47311	11.26	10.83	10.86	-12.15	8.56	2.8932289e7		3.22884345e8				
tickerspy	cfnl	1.84%	$11.06	10.83	+0.20	49,271	11.26	10.83	10.86	12.15	8.56		16.2	314.1m	1.10%	$0.03		
tmx-quotemedia	cfnl	1.84%	11.060	10.830	0.200	49,271	11.260	10.830	10.860	12.150	8.560	28,932,289	16.20	319,991,116	1.085	0.030 usd	0.67	
updown	cfnl	1.84%	$11.06	$10.83	$0.20	47,311	$11.26	$10.83	$10.86	$12.15	$8.56		15.95	$314m				
wallstreetsurvivor	cfnl	1.84%	11.06	10.83	0.20	47,311	11.26	10.83		12.15	8.56		16.20	$314m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	1.84%	11.06	10.98	0.20	49,271	11.26	10.83	10.86	12.15	8.56		16.51	319.99m	1.10%	0.12	0.67	
ycharts-com	cfnl	+1.84%	11.06		+0.20					12.15	8.56		16.51	319.86m	1.08%		0.67	
zacks	cfnl	(1.84%)	11.06		0.20	vol.  49,271	11.26	10.83		12.15	8.56		15.97	314.20 m	1.11	0.12	.68	
advfn	cnk	0.30	19.78	19.65	0.06	715428	20.01	19.58										
barchart	cnk	+0.30%	19.78	19.65	+0.06	715,428	20.01	19.58	19.72	21.87	12.72		16.88	$2.25 b	4.18%	$0.84	+1.19	
barrons	cnk	0.30%	19.78	19.65	+0.06	715,314	20.01	19.58				112.15 million		$2.29 billion	4.25%	$0.21		
bloomberg	cnk	0.304%	19.780	19.650	0.060	715,428	20.010	19.580		22.09	13.29	114.171mil	15.824	2,258.309mil	4.095	0.210 regular cash	1.250	
boston-com	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
bostonmerchant	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
business-insider	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
chron	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
cio-com	cnk	+0.30%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336	16.62	2b	4.2	0.84		
cnn-money	cnk	+0.30%	19.78	19.65	+0.06	715,028	20.01	19.58	19.72				16.6	$2.3b	4.25%			
easystockalterts	cnk	0.31%	19.78	19.65	+0.06	715428	20.01	19.58	19.72	22.09	13.29		16.62				1.19	
eresearch-fidelity-com	cnk	0.30%	19.7800	19.6500	0.0600	715,428	20.0100	19.5800	19.7200	22.0900	13.2900	114,171,000	16.57	$2.25b	4.26%	$0.210000		
finance-abc7-com	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
finance-abc7chicago-com	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
financial-content	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
finapps-forbes-com	cnk	0.3%	$19.78	19.65	0.06	715,428	20.01	19.58	19.72	22.09	13.29	114 mil	16.6	2 bil	4.2	0.84	1.19	
finviz	cnk	0.30%	19.78			715,428			19.72	-9.54%	55.57%	114.17m	16.48	2.26b		0.84	1.20	
fool	cnk	+0.30%	$19.78	$19.65	0.06	715,314	$20.01	$19.58	$19.72	$22.09	$13.29		16.90	$2.26b	4.80%	0.84		
foxbusiness	cnk		$19.78		+0.06	715,428			$19.72									
google-finance	cnk	(0.30%)	19.78	19.65	+0.06	715,428.00	20.01	19.58		22.09	13.29	114.17m	16.52	2.26b	4.25	0.21	1.20	
howthemarketworks	cnk	0.304%	19.78	19.65	0.06	715,428	20.01	19.58	19.72									
hpcwire	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
insidestocks	cnk	+0.30%	19.78	19.65	+0.06	715314	20.01	19.58					price earnings ratio: 16.62					
investopedia	cnk	+0.30 %	$19.78	19.65	+0.06				19.72									
investorguide	cnk	+0.30%	19.78		+0.06		19.99			22.09	13.29		16.43	2.258b			1.20	
marketintellisearch	cnk	0.3 %	$19.78	$19.65	0.06	731.80k	$20.01	$19.58	$19.72			114.17m	16.43	2.25b	4.26 %		1.20	
marketwatch	cnk	+0.30%	$19.78	open: 19.65	+0.06	12,451	$20.01	$19.58	$19.72	$22.09	$13.29		16.42	$2.29b	4.25%	0.21	1.20	
minyanville	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
msn-money	cnk	+0.30%	19.78	19.65	+0.06	715,428	20.01	19.58	19.72	22.09	13.29	114.17 mil	15.33	2.25 bil	4.26%	0.84	1.20	
nasdaq-com	cnk	0.3%	$ 19.78		0.06	715,428	$ 20.01	$ 19.58	$ 19.72	$ 22.09	$ 13.29	114,171,000	16.62	$ 2,258,302,380	4.26 %	$0.840000	$ 1.19	
optimum	cnk	+0.30%	19.78 ( 4:15 pm edt)	19.65	+0.06	715,428	20.01	19.58	19.72	22.09	13.29	114.17m	16.6	2.3b	4.25	0.84	1.19	
paidcontent	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
pc-quote	cnk	0.30%	19.78	19.65	0.06	715,428	20.01	19.58	19.72	22.09	13.29	113,809,717	15.28682	2,251,156,000		0.21		
personal-wealth-biz	cnk	+0.30%	19.78	19.65		715,428	20.01	19.58	19.72	22.09	13.29		16.43		4.11	0.81	1.20	
predictwallstreet	cnk	+0.30%	19.78		+0.06	715,428												
raymond-james	cnk	0.30	19.78	19.65	0.06	715,428	20.01	19.58	19.78	22.09	13.29		16.62				1.19	
renewable-energy-world	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
screamingmedia	cnk	+0.30%	$	open: 19.65	+0.06	12,451	$20.01	$19.58	$19.72	$22.09	$13.29		16.42	$2.29b	4.25%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	+0.30%	last trade: 19.78		change: 0.060								p/e ratio: 16.43					
smartmoney	cnk	(0.30%)	19.78	$19.65	0.06	715,428	$20.01	$19.58	$19.72	$22.09	$13.29			2,251,500	4.26%	$0.21		
stocknod	cnk	+0.3043%	19.78 usd	19.65	+0.0600	715,428	20.01	19.58	19.72	21.92	13.29	114,171,336						
stockpickr	cnk	0.30%	$19.78 0.06 | 0.30%	19.65	0.06	715.43k	20.01	19.58	19.72	22.09	13.29							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	0.30%	19.78		+0.06													
streetinsider-com	cnk	0.30%	19.78	$19.65	+0.06	715,428	$20.01	$19.58	$19.72	$22.09	$13.29		16.62				$1.19	
thecramerreport	cnk		19.78	19.65	+0.06	715428	20.01	19.58										
thestree	cnk	0.3%	$19.78	19.65	0.06	715428	20.01	19.58	19.72	-22.09	13.29	1.14171336e8		2.29370214e9				
tickerspy	cnk	0.30%	$19.78	19.65	+0.06	715,428	20.01	19.58	19.72	22.09	13.29		15.3	2.2b	4.26%	$0.21		
tmx-quotemedia	cnk	0.30%	19.780	19.650	0.060	715,428	20.010	19.580	19.720	22.090	13.290	114,171,336	16.60	2,258,309,026	4.260	0.210 usd	1.19	
updown	cnk	0.30%	$19.78	$19.65	$0.06	702,877	$20.01	$19.58	$19.72	$22.09	$13.29		16.25	$2.25b				
wallstreetsurvivor	cnk	0.30%	19.78	19.65	0.06	715,428	20.01	19.58		22.09	14.25		16.60	$2b	4.30%	0.75 -	1.29	
yahoo-finance	cnk	0.30%	19.78	19.65	0.06	715,428	20.01	19.58	19.72	22.09	13.29		16.48	2.26b	4.20%	0.84	1.20	
ycharts-com	cnk	-1.54%	19.78		-0.31					22.09	13.29		16.48	2.25b	4.37%		1.20	
zacks	cnk	(0.30%)	19.78		0.06	vol.  715,028	20.01	19.58		22.09	13.29		16.57	2.25 b	4.26	0.84	1.19	
advfn	hsic	0.20	73.44	73.31	0.15	274278	73.99	72.96										
barchart	hsic	+0.20%	73.44	73.31	+0.15	260,537	73.99	72.96	73.29	74.98	50.96		20.31	$6.75 b			+3.66	
barrons	hsic	0.20%	73.44	73.31	+0.15	262,837	73.99	72.96				93.27 million		$6.86 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	0.205%	73.440	73.310	0.150	274,278	73.990	72.960		74.98	50.96	92.252mil	20.066	6,774.952mil			3.660	
boston-com	hsic	+0.2047%	73.44 usd	73.31	+0.1500	274,078	73.99	72.96	73.29	74.98	50.96	92,251,522						
bostonmerchant	hsic	+0.2047%	73.44 usd	73.31	+0.1500	274,078	73.99	72.96	73.29	74.98	50.96	92,251,522						
business-insider	hsic	+0.2047%	73.44 usd	73.31	+0.1500	274,078	73.99	72.96	73.29	74.98	50.96	92,251,522						
chron	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
cio-com	hsic	+0.20%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522	20.12	7b				
cnn-money	hsic	+0.20%today&rsquo;s change	73.44data as of 4:00pm et	73.31	+0.15	262,837	73.99	72.96	73.29				20.1	$6.8b				
easystockalterts	hsic	0.20%	73.44	73.31	+0.15	264037	73.99	72.96	73.29	74.98	50.96		20.12				3.65	
eresearch-fidelity-com	hsic	0.20%	73.4400	73.3100	0.1500	264,237	73.9900	72.9600	73.2900	74.9800	50.9600	92,252,000	20.02	$6.76b				
finance-abc7-com	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
financial-content	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	0.2%	$73.44	73.31	0.15	264,237	73.99	72.96	73.29	74.98	50.96	92 mil	20.1	7 bil	0.0	0.00	3.66	
finviz	hsic	0.20%	73.44			264,237			73.29	-2.05%	44.11%	92.25m	20.02	6.76b			3.66	
fool	hsic	+0.03%	$73.31	$73.31	0.02	195,601	$73.99	$72.96	$73.29	$74.98	$50.96		20.00	$6.76b				
foxbusiness	hsic		$73.44		+0.15	298,005			$73.29									
google-finance	hsic	(0.20%)	73.44	73.31	+0.15	264,237.00	73.99	72.96		74.98	50.96	92.25m	20.04	6.77b			3.66	
howthemarketworks	hsic	0.205%	73.44	73.31	0.15	264,037	73.99	72.96	73.29									
hpcwire	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
insidestocks	hsic	+0.20%	73.44	73.31	+0.15	209347	73.99	72.96					price earnings ratio: 20.07					
investopedia	hsic	+0.20 %	$73.44	73.31	+0.15				73.29									
investorguide	hsic	+0.20%	73.44	73.31	+0.15		73.946	73.31		74.48	50.96		20.08	6.775b			3.649	
marketintellisearch	hsic	0.2 %	$73.44	$73.31	0.15	259.10k	$73.99	$72.96	$73.29			92.25m	20.02	6.76b	0.0 %		3.66	
marketwatch	hsic	+0.20%	$73.44	open: 73.31	+0.15	34,427	$73.99	$72.96	$73.29	$74.98	$50.96		20.04	$6.86b			3.66	
minyanville	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
msn-money	hsic	+0.20%	73.44	73.31	+0.15	264,237	73.99	72.96	73.29	74.98	50.96	92.25 mil	20.12	6.76 bil			3.67	
nasdaq-com	hsic	0.2%	$ 73.44	$ 73.31	0.15	264,237	$ 73.99	$ 72.96	$ 73.29	$ 74.98	$ 50.96	92,252,000	20.07	$ 6,774,986,880			$ 3.66	
optimum	hsic	+0.20%	73.44 ( 3:59 pm edt)	73.31	+0.15	225,723	73.99	72.96	73.29	74.98	50.96	92.25m	20.1	6.8b			3.65	
paidcontent	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
pc-quote	hsic	0.20%	73.44	73.31	0.15	298,882	73.99	72.96	73.29	74.98	50.96	92,063,576	20.07945	6,761,149,000				
personal-wealth-biz	hsic	+0.20%	73.44	73.00		298,005	73.99	72.96	73.29	74.48	50.96		20.08			0.00	3.649	
predictwallstreet	hsic	+0.20%	73.44		+0.15	264,237												
raymond-james	hsic	0.20	73.44	73.31	0.15	264,237	73.99	72.96	73.44	74.98	50.96		19.48				3.77	
renewable-energy-world	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
screamingmedia	hsic	+0.20%	$	open: 73.31	+0.15	34,427	$73.99	$72.96	$73.29	$74.98	$50.96		20.04	$6.86b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+0.20%	last trade: 73.44		change: 0.150								p/e ratio: 20.08					
smartmoney	hsic	(0.20%)	73.44	$73.31	0.15	264,237	$73.99	$72.96	$73.29	$74.98	$50.96			6,761,100	0.00%	$0.00		
stocknod	hsic	+0.2047%	73.44 usd	73.31	+0.1500	264,037	73.99	72.96	73.29	74.98	50.96	92,251,522						
stockpickr	hsic	0.20%	$73.44 0.15 | 0.20%	73.31	0.15	264.24k	73.99	72.96	73.29	74.98	50.96							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	0.23%	73.46		+0.17													
streetinsider-com	hsic	0.20%	73.44	$73.31	+0.15	264,037	$73.99	$72.96	$73.29	$74.98	$50.96		20.12				$3.65	
thecramerreport	hsic		73.44	73.00	+0.15	264237	73.99	72.96										
thestree	hsic	0.2%	$73.44	73.31	0.15	264237	73.99	72.96	73.29	-74.98	50.96	9.2251522e7		6.856133115e9				
tickerspy	hsic	0.20%	$73.44	73.31	+0.15	264,237	73.99	72.96	73.29	74.98	50.96		20.1	6.7b	0.00%	$0.00		
tmx-quotemedia	hsic	0.20%	73.440	73.310	0.150	298,005	73.990	72.960	73.290	74.980	50.960	92,251,522	20.10	6,774,951,776			3.65	
updown	hsic	0.20%	$73.44	$73.31	$0.15	262,837	$73.99	$72.96	$73.29	$74.98	$50.96		19.40	$6.76b				
wallstreetsurvivor	hsic	0.20%	73.44	73.31	0.15	264,037	73.99	72.96		74.98	51.06		20.10	$7b			3.49	
yahoo-finance	hsic	0.20%	73.44	73.00	0.15	264,237	73.99	72.96	73.29	74.98	50.96		20.13	6.77b			3.65	
ycharts-com	hsic	-1.09%	73.46		-0.81					74.98	50.96		20.13	6.75b	0.00%		3.65	
zacks	hsic	(0.20%)	73.44		0.15	vol.  264,237	73.99	72.96		74.98	50.96		20.02	6.76 b	0.00	0.00	3.66	
advfn	iboc	0.65	17.04	16.89	0.11	143395	17.25	16.8312										
barchart	iboc	+0.65%	17.04	16.89	+0.11	157,376	17.25	16.83	16.93	20.98	14.78		9.90	$1.15 b	2.19%	$0.38	+1.75	
barrons	iboc	0.65%	17.04	16.89	+0.11	143,395	17.25	16.831				68.00 million		$1.18 billion	2.23%	$0.19		
bloomberg	iboc	0.650%	17.040	16.890	0.110	143,395	17.250	16.831		21.20	15.11	67.698mil	9.682	1,153.570mil	2.230	0.190 regular cash	1.760	
boston-com	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
bostonmerchant	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
business-insider	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
chron	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
cio-com	iboc	+0.65%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777	9.737	1b	2.2	0.38		
cnn-money	iboc	+0.65%	17.04	16.89	+0.11	143,395	17.25	16.83	16.93				9.7	$1.2b	2.23%			
easystockalterts	iboc	0.65%	17.04	16.89	+0.11	143395	17.25	16.83	16.93	21.20	15.11		9.74				1.75	
eresearch-fidelity-com	iboc	0.65%	17.0400	16.8900	0.1100	143,395	17.2500	16.8312	16.9300	21.1992	15.1100	67,698,000	9.67	$1.15b	2.24%	$0.190000		
finance-abc7-com	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
financial-content	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	0.6%	$17.04	16.89	0.11	143,395	17.25	16.83	16.93	21.19	15.11	68 mil	9.7	1 bil	2.2	0.38	1.75	
finviz	iboc	0.65%	17.04			143,395			16.93	-18.76%	15.29%	67.70m	9.79	1.15b		0.38	1.74	
fool	iboc	+0.65%	$17.04	$16.89	0.11	143,395	$17.25	$16.83	$16.93	$21.20	$15.11		9.90	$1.15b	1.70%	0.38		
foxbusiness	iboc		$17.04		+0.11	143,395			$16.93									
google-finance	iboc	(0.65%)	17.04	16.89	+0.11	143,395.00	17.25	16.83		21.20	15.11	67.70m	9.78	1.15b	2.23	0.19	1.74	
howthemarketworks	iboc	0.65%	17.04	16.89	0.11	143,395	17.25	16.8312	16.93									
hpcwire	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
insidestocks	iboc	+0.65%	17.04	16.89	+0.11	143395	17.25	16.83										
investopedia	iboc	+0.65 %	$17.04	16.89	+0.11				16.93									
investorguide	iboc	+0.65%	17.04		+0.11		17.19			21.20	15.11		9.67	1.154b			1.75	
marketintellisearch	iboc	0.65 %	$17.04	$16.91	0.11	145.60k	$17.25	$16.89	$16.93			67.70m	9.73	1.15b	2.24 %		1.74	
marketwatch	iboc	+0.65%	$17.04	open: 16.89	+0.11	22,219	$17.25	$16.83	$16.93	$21.20	$15.11		9.76	$1.18b	2.23%	0.19	1.75	
minyanville	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
msn-money	iboc	+0.65%	17.04	16.89	+0.11	143,395	17.25	16.83	16.93	21.20	15.11	67.70 mil	9.74	1.15 bil	2.24%	0.38	1.74	
nasdaq-com	iboc	0.65%	$ 17.04	$ 16.89	0.11	143,395	$ 17.25	$ 16.8312	$ 16.93	$ 21.1992	$ 15.11	67,698,000	9.74	$ 1,153,573,920	2.24 %	$0.380000	$ 1.75	
optimum	iboc	+0.65%	17.04 ( 4:30 pm edt)	16.89	+0.11	143,395	17.25	16.83	16.93	21.20	15.11	67.70m	9.7	1.2b	2.23	0.38	1.75	
paidcontent	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
pc-quote	iboc	0.65%	17.04	16.89	0.11	143,395	17.25	16.8312	16.93	21.20	15.11	67,260,980	9.67429	1,146,127,000		0.19		
personal-wealth-biz	iboc	+0.65%	17.04	16.91		143,395	17.25	16.8312	16.93	21.20	15.11		9.67		2.24	0.38	1.75	
predictwallstreet	iboc	+0.65%	17.04		+0.11	143,395												
raymond-james	iboc	0.65	17.04	16.89	0.11	143,395	17.25	16.83	17.04	21.20	15.11		9.74				1.75	
renewable-energy-world	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
screamingmedia	iboc	+0.65%	$	open: 16.89	+0.11	22,219	$17.25	$16.83	$16.93	$21.20	$15.11		9.76	$1.18b	2.23%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	+0.65%	last trade: 17.04		change: 0.110								p/e ratio: 9.67					
smartmoney	iboc	(0.65%)	17.04	$16.89	0.11	143,395	$17.25	$16.83	$16.93	$21.20	$15.11			1,146,100	2.24%	$0.19		
stocknod	iboc	+0.6497%	17.04 usd	16.89	+0.1100	143,395	17.25	16.83	16.93	21.20	15.11	67,697,777						
stockpickr	iboc	0.65%	$17.04 0.11 | 0.65%	16.89	0.11	143.40k	17.25	16.83	16.93	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	0.65%	17.04		+0.11													
streetinsider-com	iboc	0.65%	17.04	$16.89	+0.11	143,395	$17.25	$16.83	$16.93	$21.20	$15.11		9.74				$1.75	
thecramerreport	iboc		17.04	16.91	+0.11	143395	17.25	16.89										
thestree	iboc	0.65%	$17.04	16.89	0.11	143395	17.25	16.83	16.93	-21.2	15.11	6.7697777e7		1.172525498e9				
tickerspy	iboc	0.65%	$17.04	16.89	+0.11	143,395	17.25	16.83	16.93	21.20	15.11		9.7	1.1b	2.24%	$0.19		
tmx-quotemedia	iboc	0.65%	17.040	16.890	0.110	143,395	17.250	16.831	16.930	21.199	15.110	67,697,777	9.70	1,153,570,120	2.230	0.190 usd	1.75	
updown	iboc	0.65%	$17.04	$16.89	$0.11	120,711	$17.25	$16.83	$16.93	$21.20	$15.11		9.70	$1.14b				
wallstreetsurvivor	iboc	0.65%	17.04	16.89	0.11	143,395	17.25	16.83		21.20	15.11		9.70	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	0.65%	17.04	16.91	0.11	143,395	17.25	16.83	16.93	21.20	15.11		9.74	1.15b	2.20%	0.38	1.75	
ycharts-com	iboc	-1.62%	17.04		-0.28					21.20	15.11		9.74	1.15b	2.44%		1.75	
zacks	iboc	(0.65%)	17.04		0.11	vol.  143,395	17.25	16.83		21.20	15.11		9.67	1.15 b	2.24	0.38	1.75	
advfn	ysi	0.28	10.58	10.51	0.03	560856	10.8	10.4696										
barchart	ysi	+0.28%	10.58	10.49	+0.03	560,856	10.80	10.47	10.55	11.48	7.10		20.43	$1.05 b	2.59%	$0.28	-0.05	
barrons	ysi	0.28%	10.58	10.51	+0.03	560,856	10.80	10.47				94.00 million		$1.08 billion	2.65%	$0.07		
bloomberg	ysi	0.284%	10.580	10.510	0.030	560,856	10.800	10.470		11.48	6.77	99.442mil		1,052.097mil	2.221	0.070 regular cash	-0.070	
boston-com	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
bostonmerchant	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
business-insider	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
chron	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
cio-com	ysi	+0.28%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	+0.28%today&rsquo;s change	10.58data as of 4:01pm et	10.51	+0.03	556,656	10.80	10.47	10.55				nm	$1.1b	2.65%			
easystockalterts	ysi	0.29%	10.58	10.51	+0.03	560856	10.80	10.47	10.55	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	0.28%	10.5800	10.5100	0.0300	560,856	10.8000	10.4696	10.5500	11.4800	6.7700	99,442,000	nm	$1.05b	2.23%	$0.070000		
finance-abc7-com	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
financial-content	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	0.3%	$10.58	10.51	0.03	560,856	10.80	10.47	10.55	11.48	6.77	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	0.28%	10.58			560,856			10.55	-7.26%	59.94%	99.44m		1.05b		0.28	-0.08	
fool	ysi	+0.28%	$10.58	$10.51	0.03	560,856	$10.80	$10.47	$10.55	$11.48	$6.77		0.00	$1.05b	1.40%	0.28		
foxbusiness	ysi		$10.58		+0.03	560,856			$10.55									
google-finance	ysi	(0.28%)	10.58	10.51	+0.03	560,856.00	10.80	10.47		11.48	6.77	99.44m		1.05b	2.65	0.07	-0.08	
howthemarketworks	ysi	0.284%	10.58	10.51	0.03	560,856	10.8	10.4696	10.55									
hpcwire	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
insidestocks	ysi	+0.28%	10.58	10.49	+0.03	560856	10.80	10.47					price earnings ratio: 48.09					
investopedia	ysi	+0.28 %	$10.58	10.51	+0.03				10.55									
investorguide	ysi	+0.38%	10.59	10.70	+0.04		10.80			11.48	6.77			1.053b			-0.043	
marketintellisearch	ysi	0.28 %	$10.58	$10.51	0.03	554.20k	$10.80	$10.47	$10.55			99.44m	0.00	1.05b	2.65 %		-0.08	
marketwatch	ysi	+0.28%	$10.65	open: 10.51	+0.03	4,100	$10.80	$10.47	$10.55	$11.48	$7.17			$1.08b	2.65%	0.07		
minyanville	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
msn-money	ysi	+0.28%	10.58	10.51	+0.03	560,856	10.80	10.47	10.55	11.48	6.77	99.44 mil	-132.25	1.05 bil	2.65%	0.28	-0.05	
nasdaq-com	ysi	0.28%	$ 10.58		0.03	560,856	$ 10.80	$ 10.4696	$ 10.55	$ 11.48	$ 6.77	99,442,000		$ 1,052,096,360	2.65 %	$0.280000	$ -0.05	
optimum	ysi	+0.28%	10.58 ( 4:15 pm edt)	10.51	+0.03	560,856	10.80	10.47	10.55	11.45	6.77	99.44m		1.1b	2.65	0.28	-0.09	
paidcontent	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
pc-quote	ysi	0.28%	10.58	10.51	0.03	560,856	10.8	10.4696	10.55	11.48	6.77	99,160,038	-131.875	1,049,113,000		0.07		
personal-wealth-biz	ysi	+0.28%	10.58	10.51		560,856	10.80	10.4696	10.55	11.48	6.77				2.23	0.235	-0.043	
predictwallstreet	ysi	+0.28%	10.58		+0.03	560,856												
raymond-james	ysi	0.28	10.58	10.51	0.03	560,856	10.80	10.47	10.58	11.48	6.77						-0.08	
renewable-energy-world	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
screamingmedia	ysi	+0.28%	$	open: 10.51	+0.03	4,100	$10.80	$10.47	$10.55	$11.48	$7.17			$1.08b	2.65%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	+0.28%	last trade: 10.58		change: 0.030													
smartmoney	ysi	(0.28%)	10.58	$10.51	0.03	560,856	$10.80	$10.47	$10.55	$11.48	$6.77			1,049,100	2.65%	$0.07		
stocknod	ysi	+0.2844%	10.58 usd	10.51	+0.0300	560,856	10.80	10.47	10.55	11.45	6.770	99,442,049						
stockpickr	ysi	0.28%	$10.58 0.03 | 0.28%	10.49	0.03	560.86k	10.80	10.47	10.55	11.48	6.77							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	0.28%	10.58		+0.03													
streetinsider-com	ysi	0.28%	10.58	$10.51	+0.03	560,856	$10.80	$10.47	$10.55	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.58	10.51	+0.03	560856	10.80	10.4696										
thestree	ysi	0.28%	$10.58	10.49	0.03	560856	10.8	10.47	10.55	-11.48	6.77	9.9442049e7		1.076957391e9				
tickerspy	ysi	0.28%	$10.58	10.51	+0.03	560,856	10.80	10.47	10.55	11.48	6.77		-131.9	1.0b	2.65%	$0.07		
tmx-quotemedia	ysi	0.28%	10.580	10.510	0.030	560,856	10.800	10.470	10.550	11.480	6.770	99,442,049		1,052,096,878	2.654	0.070 usd	-0.05	
updown	ysi	0.28%	$10.58	$10.51	$0.03	556,756	$10.80	$10.47	$10.55	$11.48	$6.77			$1.04b				
wallstreetsurvivor	ysi	0.28%	10.58	10.51	0.03	560,856	10.80	10.47		11.48	7.45			$1b	2.70%	0.10 -	-0.08	
yahoo-finance	ysi	0.28%	10.58	10.51	0.03	560,856	10.80	10.47	10.55	11.48	6.77			1.05b	2.60%	0.28	-0.04	
ycharts-com	ysi	+0.28%	10.58		+0.03					11.48	6.77			1.05b	2.59%		-0.04	
zacks	ysi	(0.28%)	10.58		0.03	vol.  560,756	10.80	10.47		11.48	6.77		19.91	1.05 b	2.65	0.28	.53	
advfn	gmt	-0.90	37.37	37.51	-0.34	165148	37.75	37.3										
barchart	gmt	-0.90%	37.37	37.51	-0.34	165,148	37.75	37.30	37.71	42.49	24.57		26.00	$1.73 b	3.01%	$1.16	+1.75	
barrons	gmt	0.90%	37.37	37.51	-0.34	164,745	37.75	37.30				47.00 million		$1.79 billion	3.10%	$0.29		
bloomberg	gmt	-0.902%	37.370	37.510	-0.340	165,148	37.750	37.300		42.84	25.40	46.400mil	24.266	1,733.968mil	3.021	0.290 regular cash	1.540	
boston-com	gmt	-0.9016%	37.37 usd	37.51	-0.3400	165,148	37.75	37.30	37.71	42.67	25.40	46,400,000						
bostonmerchant	gmt	-0.9016%	37.37 usd	37.51	-0.3400	165,148	37.75	37.30	37.71	42.67	25.40	46,400,000						
business-insider	gmt	-0.9016%	37.37 usd	37.51	-0.3400	165,148	37.75	37.30	37.71	42.67	25.40	46,400,000						
chron	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
cio-com	gmt	-0.90%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000	21.48	2b	3	1.16		
cnn-money	gmt	-0.90%	37.37	37.51	-0.34	164,645	37.75	37.30	37.71				21.5	$1.7b	3.10%			
easystockalterts	gmt	-0.91%	37.37	37.51	-0.34	164745	37.75	37.30	37.71	42.67	25.40		21.48				1.74	
eresearch-fidelity-com	gmt	-0.90%	37.3700	37.5100	-0.3400	164,745	37.7500	37.3000	37.7100	42.8400	25.4000	46,400,000	21.55	$1.75b	3.08%	$0.290000		
finance-abc7-com	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
financial-content	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-0.9%	$37.37	37.51	-0.34	164,745	37.75	37.30	37.71	42.84	25.40	46 mil	21.4	2 bil	3.1	1.16	1.75	
finviz	gmt	-0.90%	37.37			163,366			37.71	-12.05%	52.11%	46.40m	21.55	1.75b		1.16	1.75	
fool	gmt	-0.93%	$37.36	$37.51	-0.35	150,703	$37.75	$37.30	$37.71	$42.84	$25.40		22.10	$1.73b	4.20%	1.16		
foxbusiness	gmt		$37.37		-0.34	165,148			$37.71									
google-finance	gmt	(-0.90%)	37.37	37.51	-0.34	164,745.00	37.75	37.30		42.84	25.40	46.40m	21.36	1.73b	3.10	0.29	1.75	
howthemarketworks	gmt	-0.902%	37.37	37.51	-0.34	164,745	37.75	37.3	37.71									
hpcwire	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
insidestocks	gmt	-0.90%	37.37	37.51	-0.34	164745	37.75	37.30					price earnings ratio: 22.24					
investopedia	gmt	-0.90 %	$37.37	37.51	-0.34				37.71									
investorguide	gmt	-0.90%	37.37	37.98	-0.34			37.44		42.84	25.40		21.60	1.734b			1.746	
marketintellisearch	gmt	-0.93 %	$37.36	$37.51	-0.35	149.50k	$37.75	$37.30	$37.71			46.40m	21.55	1.75b	3.08 %		1.75	
marketwatch	gmt	-0.90%	$37.37	open: 37.51	-0.34	2,373	$37.75	$37.30	$37.71	$42.84	$25.40		21.42	$1.79b	3.10%	0.29	1.74	
minyanville	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
msn-money	gmt	-0.90%	37.37	37.51	-0.34	164,745	37.75	37.30	37.71	42.84	25.40	46.40 mil	21.48	1.75 bil	3.08%	1.16	1.75	
nasdaq-com	gmt	0.9%	$ 37.37		0.34	162,472	$ 37.75	$ 37.30	$ 37.71	$ 42.84	$ 25.40	46,400,000	21.35	$ 1,733,968,000	3.08 %	$1.160000	$ 1.75	
optimum	gmt	-0.90%	37.37 ( 4:06 pm edt)	37.51	-0.34	162,472	37.75	37.30	37.71	42.67	25.40	46.40m	21.5	1.7b	3.10	1.16	1.74	
paidcontent	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
pc-quote	gmt	-0.90%	37.37	37.51	-0.34	165,148	37.75	37.3	37.71	42.84	25.40	46,813,072	21.67241	1,749,405,000		0.29		
personal-wealth-biz	gmt	-0.90%	37.37	37.51	-0.34	165,148	37.75	37.30	37.71	42.84	25.40		21.60		3.02	1.14	1.746	
predictwallstreet	gmt	-0.90%	37.37		-0.34	164,745												
raymond-james	gmt	-0.90	37.37	37.51	-0.34	164,745	37.75	37.30	37.37	42.84	25.40		21.11				1.77	
renewable-energy-world	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
screamingmedia	gmt	-0.90%	$	open: 37.51	-0.34	4,146	$37.75	$37.30	$37.71	$42.84	$25.40		21.42	$1.79b	3.10%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-0.90%	last trade: 37.37		change: -0.340								p/e ratio: 21.6					
smartmoney	gmt	(-0.90%)	37.37	$37.51	-0.34	164,745	$37.75	$37.30	$37.71	$42.84	$25.40			1,749,700	3.08%	$0.29		
stocknod	gmt	-0.9016%	37.37 usd	37.51	-0.3400	164,745	37.75	37.30	37.71	42.67	25.40	46,400,000						
stockpickr	gmt	-0.90%	$37.37 -0.34 | -0.90%	37.45	-0.34	162.87k	37.75	37.30	37.71	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	-0.95%	37.35		-0.36													
streetinsider-com	gmt	0.9%	37.37	$37.51	-0.34	164,745	$37.75	$37.30	$37.71	$42.67	$25.40		21.48				$1.74	
thecramerreport	gmt		37.37	37.51	-0.34	164745	37.75	37.30										
thestree	gmt	-0.9%	$37.37	37.45	-0.34	162872	37.75	37.3	37.71	-42.84	25.4	4.64e7		1.785472e9				
tickerspy	gmt	-0.90%	$37.37	37.51	-0.34	162,872	37.75	37.30	37.71	42.84	25.40		21.7	1.7b	3.08%	$0.29		
tmx-quotemedia	gmt	-0.90%	37.370	37.510	-0.340	165,148	37.750	37.300	37.710	42.840	25.400	46,400,000	21.70	1,733,968,000	3.076	0.290 usd	1.74	
updown	gmt	-0.90%	$37.37	$37.51	-$0.34	162,233	$37.75	$37.30	$37.71	$42.84	$25.40		21.23	$1.75b				
wallstreetsurvivor	gmt	-0.90%	37.37	37.51	-0.34	162,872	37.75	37.30		42.84	25.40		21.70	$2b	3.10%	1.12 -	1.72	
yahoo-finance	gmt	0.90%	37.37	37.51	0.34	164,745	37.75	37.30	37.71	42.84	25.40		21.40	1.73b	3.00%	1.16	1.75	
ycharts-com	gmt	-2.94%	37.35		-1.13					42.84	25.40		21.47	1.73b	3.30%		1.74	
zacks	gmt	(-0.90%)	37.37		-0.34	vol.  164,645	37.75	37.30		42.84	25.40		25.48	1.75 b	3.08	1.16	1.48	
advfn	ivc	-0.09	33.17	33.09	-0.03	144650	33.46	32.98										
barchart	ivc	-0.09%	33.17	33.09	-0.03	144,650	33.46	32.98	33.20	34.52	19.89		17.71	$1.04 b	0.15%	$0.05	+0.91	
barrons	ivc	0.09%	33.17	33.09	-0.03	144,650	33.46	32.98				32.69 million		$1.05 billion	0.15%	$0.01		
bloomberg	ivc	-0.090%	33.170	33.090	-0.030	144,650	33.460	32.980		34.52	19.92	30.842mil	18.635	1,059.428mil	0.151	0.012 regular cash	1.780	
boston-com	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
bostonmerchant	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
business-insider	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
chron	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
cio-com	ivc	-0.09%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838	36.45	1b	0.1	0.05		
cnn-money	ivc	-0.09%today&rsquo;s change	33.17data as of 4:00pm et	33.09	-0.03	144,650	33.46	32.98	33.20				36.5	$1.0b	0.15%			
easystockalterts	ivc	-0.09%	33.17	33.09	-0.03	144650	33.46	32.98	33.20	34.52	19.92		36.45				0.91	
eresearch-fidelity-com	ivc	-0.09%	33.1700	33.0900	-0.0300	144,650	33.4600	32.9800	33.2000	34.5200	19.9200	31,927,000	36.48	$1.06b	0.15%	$0.012500		
finance-abc7-com	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
financial-content	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	-0.1%	$33.17	33.09	-0.03	144,650	33.46	32.98	33.20	34.52	19.92	32 mil		1 bil	0.2	0.05		
finviz	ivc	-0.09%	33.17			144,650			33.20	-3.91%	66.77%	33.04m	36.45	1.10b		0.05	0.91	
fool	ivc	-0.09%	$33.17	$33.09	-0.03	144,650	$33.46	$32.98	$33.20	$34.52	$19.92		37.40	$1.06b	0.20%	0.05		
foxbusiness	ivc		$33.17		-0.03	144,650			$33.20									
google-finance	ivc	(-0.09%)	33.17	33.09	-0.03	144,650.00	33.46	32.98		34.52	19.92	31.92m	36.63	1.06b	0.15	0.01	0.91	
howthemarketworks	ivc	-0.09%	33.17	33.09	-0.03	144,650	33.46	32.98	33.2									
hpcwire	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
insidestocks	ivc	-0.09%	33.17	33.09	-0.03	144650	33.46	32.98					price earnings ratio: 17.28					
investopedia	ivc	-0.09 %	$33.17	33.09	-0.03				33.20									
investorguide	ivc	-0.15%	33.15	33.62	-0.05		33.22			34.52	19.92		36.05	1.058b			0.921	
marketintellisearch	ivc	-0.09 %	$33.17	$33.09	-0.03	143.40k	$33.46	$32.98	$33.20			33.04m	36.48	1.10b	0.15 %		0.91	
marketwatch	ivc	-0.09%	$33.17	open: 33.09	-0.03	144,650	$33.46	$32.98	$33.20	$34.52	$19.92		36.88	$1.05b	0.15%	0.01	0.90	
minyanville	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
msn-money	ivc	-0.09%	33.17	33.09	-0.03	144,650	33.46	32.98	33.20	34.52	19.92	33.04 mil	36.05	1.06 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.09%	$ 33.17		0.03	144,650	$ 33.46	$ 32.98	$ 33.20	$ 34.52	$ 19.92	30,842,000	36.45	$ 1,023,029,140	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-0.09%	33.17 ( 4:15 pm edt)	33.09	-0.03	144,650	33.46	32.98	33.20	34.52	19.92	30.84m	36.5	1.0b	0.15	0.05	0.91	
paidcontent	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
pc-quote	ivc	-0.09%	33.17	33.09	-0.03	144,650	33.46	32.98	33.2	34.52	19.92	30,869,894	36.08696	1,023,954,000		0.0125		
personal-wealth-biz	ivc	-0.09%	33.17	33.09	-0.03	144,650	33.46	32.98	33.20	34.52	19.92		36.05		0.16	0.052	0.921	
predictwallstreet	ivc	-0.09%	33.17		-0.03	144,650												
raymond-james	ivc	-0.09	33.17	33.09	-0.03	144,650	33.46	32.98	33.17	34.52	19.92		36.45				0.91	
renewable-energy-world	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
screamingmedia	ivc	-0.09%	$	open: 33.09	-0.03	144,650	$33.46	$32.98	$33.20	$34.52	$19.92		36.88	$1.05b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	-0.09%	last trade: 33.17		change: -0.030								p/e ratio: 36.05					
smartmoney	ivc	(-0.09%)	33.17	$33.09	-0.03	144,650	$33.46	$32.98	$33.20	$34.52	$19.92			1,023,900	0.15%	$0.01		
stocknod	ivc	-0.0904%	33.17 usd	33.09	-0.0300	144,650	33.46	32.98	33.20	34.52	19.92	30,841,838						
stockpickr	ivc	-0.09%	$33.17 -0.03 | -0.09%	33.09	-0.03	144.65k	33.46	32.98	33.20	34.52	19.92							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	-0.09%	33.17		-0.03													
streetinsider-com	ivc	0.09%	33.17	$33.09	-0.03	144,650	$33.46	$32.98	$33.20	$34.52	$19.92		36.45				$0.91	
thecramerreport	ivc		33.17	33.09	-0.03	144650	33.46	32.98										
thestree	ivc	-0.09%	$33.17	33.09	-0.03	144650	33.46	32.98	33.2	-34.52	19.92	3.1926585e7		1.048622492e9				
tickerspy	ivc	-0.09%	$33.17	33.09	-0.03	144,650	33.46	32.98	33.20	34.52	19.92		36.1	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-0.09%	33.170	33.090	-0.030	144,650	33.460	32.980	33.200	34.520	19.920	31,926,585	36.50	1,059,004,824	0.151	0.013 usd	0.91	
updown	ivc	-0.09%	$33.17	$33.09	-$0.03	144,650	$33.46	$32.98	$33.20	$34.52	$19.92		36.17	$1.06b				
wallstreetsurvivor	ivc	-0.09%	33.17	33.09	-0.03	144,650	33.46	32.98		34.52	22.59		36.50	$1b	0.20%	0.04 -	0.78	
yahoo-finance	ivc	0.09%	33.17	33.09	0.03	144,650	33.46	32.98	33.20	34.52	19.92		36.02	1.06b	0.10%	0.05	0.92	
ycharts-com	ivc	-0.09%	33.17		-0.03					34.52	19.92		36.05	1.04b	0.10%		0.92	
zacks	ivc	(-0.09%)	33.17		-0.03	vol.  144,650	33.46	32.98		34.52	19.92		17.29	1.02 b	0.15	0.05	1.92	
advfn	actg	-0.99	36.84	36.87	-0.37	162599	37.52	36.14										
barchart	actg	-0.99%	36.84	36.87	-0.37	162,599	37.52	36.14	37.21	41.89	12.87		47.26	$1.51 b			+0.76	
barrons	actg	0.99%	36.84	36.87	-0.37	162,599	37.52	36.14				35.08 million		$1.66 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-0.994%	36.840	36.870	-0.370	162,599	37.520	36.140		41.89	12.87	42.771mil	24.725	1,575.699mil			1.490	
boston-com	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
bostonmerchant	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
business-insider	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
chron	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
cio-com	actg	-0.99%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406	49.12	2b				
cnn-money	actg	-0.99%	36.84	36.87	-0.37	162,599	37.52	36.14	37.21				49.1	$1.6b				
easystockalterts	actg	-1.00%	36.84	36.87	-0.37	162599	37.52	36.14	37.21	41.89	12.87		49.12				0.75	
eresearch-fidelity-com	actg	-0.99%	36.8400	36.8700	-0.3700	162,599	37.5200	36.1400	37.2100	41.8900	12.8700	42,771,000	48.96	$1.59b				
finance-abc7-com	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
financial-content	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
finapps-forbes-com	actg	-1.0%	$36.84	36.87	-0.37	162,599	37.52	36.14	37.21	41.89	12.87	43 mil	48.5	2 bil	0.0	0.00	0.76	
finviz	actg	-0.99%	36.84			162,599			37.21	-12.06%	186.25%	42.77m	58.48	1.58b			0.63	
fool	actg	-0.99%	$36.84	$36.87	-0.37	162,599	$37.52	$36.14	$37.21	$41.89	$12.87		51.70	$1.58b				
foxbusiness	actg		$36.84		-0.37	162,599			$37.21									
google-finance	actg	(-0.99%)	36.84	36.87	-0.37	162,599.00	37.52	36.14		41.89	12.87	42.77m	58.73	1.58b			0.63	
howthemarketworks	actg	-0.994%	36.84	36.87	-0.37	162,599	37.52	36.14	37.21									
hpcwire	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
insidestocks	actg	-0.99%	36.84	36.87	-0.37	162500	37.52	36.14					price earnings ratio: 49.12					
investopedia	actg	-0.99 %	$36.84	36.87	-0.37				37.21									
investorguide	actg	-0.99%	36.84		-0.37		37.52	36.14		41.89	12.87		47.58	1.576b			0.782	
marketintellisearch	actg	-0.99 %	$36.84	$36.23	-0.37	159.60k	$37.52	$36.14	$37.21			42.77m	59.06	1.59b	0.0 %		0.63	
marketwatch	actg	-0.99%	$36.99	open: 36.87	-0.37	2,100	$37.52	$36.14	$37.21	$41.89	$12.87		48.14	$1.66b			0.77	
minyanville	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
msn-money	actg	-0.99%	36.84	36.87	-0.37	162,599	37.52	36.14	37.21	41.89	12.87	42.77 mil	48.47	1.59 bil			0.63	
nasdaq-com	actg	0.99%	$ 36.84	$ 36.87	0.37	162,599	$ 37.52	$ 36.14	$ 37.21	$ 41.89	$ 12.87	42,771,000	48.47	$ 1,575,683,640			$ 0.76	
optimum	actg	-0.99%	36.84 ( 4:30 pm edt)	36.87	-0.37	162,599	37.52	36.14	37.21	41.89	12.87	42.77m	49.1	1.6b			0.75	
paidcontent	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
pc-quote	actg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	actg	-0.99%	36.84	36.23	-0.37	162,599	37.52	36.14	37.21	41.89	12.87		47.58			0.00	0.782	
predictwallstreet	actg	-0.99%	36.84		-0.37	162,599												
raymond-james	actg	-0.99	36.84	36.87	-0.37	162,599	37.52	36.14	36.84	41.89	12.87		44.93				0.82	
renewable-energy-world	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
screamingmedia	actg	-0.99%	$	open: 36.87	-0.37	2,100	$37.52	$36.14	$37.21	$41.89	$12.87		48.14	$1.66b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	-0.99%	last trade: 36.84		change: -0.370								p/e ratio: 47.58					
smartmoney	actg	(-0.99%)	36.84	$36.87	-0.37	162,599	$37.52	$36.14	$37.21	$41.89	$12.87			1,591,500	0.00%	$0.00		
stocknod	actg	-0.9944%	36.84 usd	36.87	-0.3700	162,599	37.52	36.14	37.21	41.89	12.87	42,771,406						
stockpickr	actg	-0.99%	$36.84 -0.37 | -0.99%	36.87	-0.37	162.60k	37.52	36.14	37.21	41.89	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	-0.99%	36.84		-0.37													
streetinsider-com	actg	0.99%	36.84	$36.87	-0.37	162,599	$37.52	$36.14	$37.21	$41.89	$12.87		49.12				$0.75	
thecramerreport	actg		36.84	36.23	-0.37	162599	37.52	36.14										
thestree	actg	-0.99%	$36.84	36.87	-0.37	162599	37.52	36.14	37.21	-41.89	12.87	4.2771406e7		1.657391983e9				
tickerspy	actg	-0.99%	$36.84	36.87	-0.37	162,599	37.52	36.14	37.21	41.89	12.87		49.0	1.5b	0.00%	$0.00		
tmx-quotemedia	actg	-0.99%	36.840	36.870	-0.370	162,599	37.520	36.140	37.210	41.890	12.870	42,771,406	49.60	1,575,698,597			0.75	
updown	actg	-0.99%	$36.84	$36.87	-$0.37	160,499	$37.52	$36.14	$37.21	$41.89	$12.87		44.54	$1.59b				
wallstreetsurvivor	actg	-0.99%	36.84	36.87	-0.37	162,599	37.52	36.14		41.89	13.12		49.60	$2b			0.97	
yahoo-finance	actg	0.99%	36.84	36.23	0.37	162,599	37.52	36.14	37.21	41.89	12.87		47.11	1.58b			0.78	
ycharts-com	actg	-0.99%	36.84		-0.37					41.89	12.87		48.47	1.51b	0.00%		0.76	
zacks	actg	(-0.99%)	36.84		-0.37	vol.  162,599	37.52	36.14		41.89	12.87		45.38	1.59 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	92419	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	0.84 %	$28.90	$28.57	0.24	1223.50k	$29.00	$28.56	$28.66						%			
marketwatch	matk																	
minyanville	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
msn-money	matk																	
paidcontent	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
pc-quote	matk	0.00%	31.49	0	0.00	0	0	0	31.49	32.75	17.95	33,520,000	37.93976	1,055,545,000		0.0010		
personal-wealth-biz	matk					0												
predictwallstreet	matk	0.00%	31.49		0.00													
raymond-james	matk																	
renewable-energy-world	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
screamingmedia	matk																	
scroli	matk	%	matk			0												
simple-stock-quotes	matk		last trade: 0.00		change: 0.000													
smartmoney	matk																	
stocknod	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
stockpickr	matk	-0.03%	$31.49 -0.01 | -0.03%	31.54	-0.01	308.07k	31.54	31.48	31.50	32.75	17.95							
stocksmart	matk	%	$31.48	31.32		85,127	31.51	31.48										
stocktwits	matk	-0.06%	31.48		-0.02													
streetinsider-com	matk	-0%	31.49	$0.01		92,419	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9		0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	0.18	16.84	16.77	0.03	927697	16.94	16.745										
barchart	pnm	+0.18%	16.84	16.77	+0.03	927,697	16.94	16.75	16.81	17.14	10.70		20.00	$1.46 b	2.94%	$0.50	-0.22	
barrons	pnm	0.18%	16.84	16.77	+0.03	926,953	16.94	16.745				91.56 million		$1.48 billion	2.97%	$0.12		
bloomberg	pnm	0.178%	16.840	16.770	0.030	927,697	16.940	16.745		17.14	11.01	86.673mil	18.506	1,459.576mil	2.971	0.125 regular cash	0.910	
boston-com	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
bostonmerchant	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
business-insider	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
chron	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
cio-com	pnm	+0.18%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174		1b	2.9	0.5		
cnn-money	pnm	+0.18%	16.84	16.77	+0.03	925,616	16.94	16.75	16.81				nm	$1.5b	2.97%			
easystockalterts	pnm	0.18%	16.84	16.77	+0.03	927697	16.94	16.75	16.81	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	0.18%	16.8400	16.7700	0.0300	927,697	16.9400	16.7450	16.8100	17.1400	11.0100	86,673,000	nm	$1.46b	2.97%	$0.125000		
finance-abc7-com	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
financial-content	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	0.2%	$16.84	16.77	0.03	927,697	16.94	16.75	16.81	17.14	11.01	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	0.18%	16.84			927,697			16.81	-1.75%	57.32%	86.67m		1.46b		0.50	-0.22	
fool	pnm	+0.18%	$16.84	$16.77	0.03	927,697	$16.94	$16.75	$16.81	$17.14	$11.01		0.00	$1.46b	4.20%	0.50		
foxbusiness	pnm		$16.84		+0.03	927,697			$16.81									
google-finance	pnm	(0.18%)	16.84	16.77	+0.03	927,697.00	16.94	16.75		17.14	11.01	86.67m		1.46b	2.97	0.12	-0.22	
howthemarketworks	pnm	0.178%	16.84	16.77	0.03	926,953	16.94	16.745	16.81									
hpcwire	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
insidestocks	pnm	+0.18%	16.84	16.77	+0.03	926953	16.94	16.75					price earnings ratio: 19.81					
investopedia	pnm	+0.18 %	$16.84	16.77	+0.03				16.81									
investorguide	pnm	+0.18%	16.84	16.86	+0.03		16.94	16.77		16.23	10.81			1.540b			-0.219	
marketintellisearch	pnm	0.18 %	$16.84	$16.77	0.03	848.20k	$16.94	$16.75	$16.81			86.67m	0.00	1.46b	2.97 %		-0.22	
marketwatch	pnm	+0.18%	$16.84	open: 16.77	+0.03	27,878	$16.94	$16.75	$16.81	$17.14	$11.01			$1.48b	2.97%	0.13		
minyanville	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
msn-money	pnm	+0.18%	16.84	16.77	+0.03	927,697	16.94	16.75	16.81	17.14	11.01	86.67 mil	-76.55	1.46 bil	2.97%	0.50	-0.22	
nasdaq-com	pnm	0.18%	$ 16.84		0.03	927,697	$ 16.94	$ 16.745	$ 16.81	$ 17.14	$ 11.01	86,673,000		$ 1,459,573,320	2.97 %	$0.500000	$ -0.22	
optimum	pnm	+0.18%	16.84 ( 4:15 pm edt)	16.77	+0.03	927,697	16.94	16.75	16.81	17.14	11.01	86.67m		1.5b	2.97	0.50	-0.22	
paidcontent	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
pc-quote	pnm	0.18%	16.84	16.77	0.03	927,697	16.94	16.745	16.81	17.14	11.01	86,518,593	-76.40909	1,456,973,000		0.125		
personal-wealth-biz	pnm	+0.18%	16.84	16.77		927,697	16.94	16.745	16.81	16.23	10.81				2.97	0.50	-0.219	
predictwallstreet	pnm	+0.18%	16.84		+0.03	927,697												
raymond-james	pnm	0.18	16.84	16.77	0.03	927,697	16.94	16.75	16.84	17.14	11.01						-0.22	
renewable-energy-world	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
screamingmedia	pnm	+0.18%	$	open: 16.77	+0.03	27,878	$16.94	$16.75	$16.81	$17.14	$11.01			$1.48b	2.97%	0.13		
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	+0.18%	last trade: 16.84		change: 0.030													
smartmoney	pnm	(0.18%)	16.84	$16.77	0.03	927,697	$16.94	$16.74	$16.81	$17.14	$11.01			1,457,000	2.97%	$0.13		
stocknod	pnm	+0.1785%	16.84 usd	16.77	+0.0300	927,697	16.94	16.75	16.81	17.14	11.01	86,673,174						
stockpickr	pnm	0.18%	$16.84 0.03 | 0.18%	16.77	0.03	927.70k	16.94	16.74	16.81	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	0.06%	16.82		+0.01													
streetinsider-com	pnm	0.18%	16.84	$16.77	+0.03	927,697	$16.94	$16.75	$16.81	$17.14	$11.01						$-0.22	
thecramerreport	pnm		16.84	16.77	+0.03	927697	16.94	16.745										
thestree	pnm	0.18%	$16.84	16.77	0.03	927697	16.94	16.74	16.81	-17.14	11.01	8.6673174e7		1.473443958e9				
tickerspy	pnm	0.18%	$16.84	16.77	+0.03	927,697	16.94	16.75	16.81	17.14	11.01		-76.4	1.4b	2.97%	$0.12		
tmx-quotemedia	pnm	0.18%	16.840	16.770	0.030	927,697	16.940	16.745	16.810	17.140	11.010	86,673,174		1,459,576,250	2.974	0.125 usd	-0.22	
updown	pnm	0.18%	$16.84	$16.77	$0.03	899,075	$16.94	$16.75	$16.81	$17.14	$11.01			$1.45b				
wallstreetsurvivor	pnm	0.18%	16.84	16.77	0.03	926,953	16.94	16.75		17.14	11.01			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	0.18%	16.84	16.77	0.03	927,697	16.94	16.75	16.81	17.14	11.01			1.54b	2.90%	0.50	-0.22	
ycharts-com	pnm	+0.06%	16.82		+0.01					17.10	11.01			1.46b	2.90%		-0.22	
zacks	pnm	(0.18%)	16.84		0.03	vol.  926,360	16.94	16.75		17.14	11.01		19.78	1.46 b	2.97	0.50	.85	
advfn	prgo	0.61	90.47	89.63	0.55	448866	91.07	89.55										
barchart	prgo	+0.61%	90.47	89.63	+0.55	448,866	91.07	89.55	89.92	92.22	54.36		24.64	$8.35 b	0.31%	$0.28	+3.25	
barrons	prgo	0.61%	90.47	89.63	+0.55	448,866	91.07	89.55				92.84 million		$8.45 billion	0.31%	$0.07		
bloomberg	prgo	0.612%	90.470	89.630	0.550	448,866	91.070	89.550		92.30	54.58	93.547mil	26.147	8,463.191mil	0.301	0.070 regular cash	3.460	
boston-com	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
bostonmerchant	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
business-insider	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
chron	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
cio-com	prgo	+0.61%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110	27.75	8b	0.3	0.28		
cnn-money	prgo	+0.61%	90.47	89.89	+0.55	433,501	91.07	89.55	89.92				27.8	$8.4b	0.31%			
easystockalterts	prgo	0.61%	90.47	89.63	+0.55	448866	91.07	89.55	89.92	92.30	54.58		27.75				3.26	
eresearch-fidelity-com	prgo	0.61%	90.4700	89.6300	0.5500	448,866	91.0700	89.5500	89.9200	92.3001	54.5800	92,726,000	27.58	$8.34b	0.31%	$0.070000		
finance-abc7-com	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
financial-content	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	0.6%	$90.47	89.63	0.55	448,866	91.07	89.55	89.92	92.30	54.58	93 mil	27.9	8 bil	0.3	0.28	3.24	
finviz	prgo	0.61%	90.47			448,866			89.92	-1.90%	66.41%	92.73m	27.50	8.34b		0.28	3.27	
fool	prgo	+0.61%	$90.47	$89.63	0.55	448,866	$91.07	$89.55	$89.92	$92.30	$54.58		28.20	$8.39b	0.50%	0.28		
foxbusiness	prgo		$90.47		+0.55	448,866			$89.92									
google-finance	prgo	(0.61%)	90.47	89.63	+0.55	448,866.00	91.07	89.55		92.30	54.58	92.73m	27.68	8.39b	0.31	0.07	3.27	
howthemarketworks	prgo	0.612%	90.47	89.63	0.55	445,113	91.07	89.55	89.92									
hpcwire	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
insidestocks	prgo	+0.61%	90.47	89.63	+0.55	448866	91.07	89.55					price earnings ratio: 24.45					
investopedia	prgo	+0.61 %	$90.47	89.63	+0.55				89.92									
investorguide	prgo	+0.61%	90.47		+0.55		91.05			92.30	54.58		27.87	8.389b			3.226	
marketintellisearch	prgo	0.61 %	$90.47	$89.89	0.55	429.80k	$91.07	$89.55	$89.92			92.73m	27.50	8.34b	0.31 %		3.27	
marketwatch	prgo	+0.61%	$90.47	open: 89.63	+0.55	15,178	$91.07	$89.55	$89.92	$92.30	$54.58		27.78	$8.45b	0.31%	0.07	3.26	
minyanville	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
msn-money	prgo	+0.61%	90.47	89.63	+0.55	448,866	91.07	89.55	89.92	92.30	54.58	92.73 mil	27.84	8.34 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	0.61%	$ 90.47	$ 89.63	0.55	448,866	$ 91.07	$ 89.55	$ 89.92	$ 92.3001	$ 54.58	92,726,000	27.84	$ 8,388,921,220	0.31 %	$0.280000	$ 3.25	
optimum	prgo	+0.61%	90.47 ( 4:00 pm edt)	89.63	+0.55	448,766	91.07	89.55	89.92	92.30	54.58	92.73m	27.8	8.4b	0.31	0.28	3.26	
paidcontent	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
pc-quote	prgo	0.61%	90.47	89.63	0.55	448,866	91.07	89.55	89.92	92.30	54.58	92,162,286	27.66769	8,337,922,000		0.07		
personal-wealth-biz	prgo	+0.61%	90.47	89.89		448,866	91.07	89.55	89.92	92.30	54.58		27.87		0.30	0.273	3.226	
predictwallstreet	prgo	+0.61%	90.47		+0.55	448,866												
raymond-james	prgo	0.61	90.47	89.63	0.55	448,866	91.07	89.55	90.47	92.30	54.58		27.33				3.31	
renewable-energy-world	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
screamingmedia	prgo	+0.61%	$	open: 89.63	+0.55	15,178	$91.07	$89.55	$89.92	$92.30	$54.58		27.78	$8.45b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+0.61%	last trade: 90.47		change: 0.550								p/e ratio: 27.87					
stocknod	prgo	+0.6117%	90.47 usd	89.63	+0.5500	448,866	91.07	89.55	89.92	92.30	54.58	92,726,110						
stockpickr	prgo	0.61%	$90.47 0.55 | 0.61%	89.63	0.55	448.87k	91.07	89.55	89.92	92.30	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	0.61%	90.47		+0.55													
streetinsider-com	prgo	0.61%	90.47	$89.63	+0.55	448,866	$91.07	$89.55	$89.92	$92.30	$54.58		27.75				$3.26	
thecramerreport	prgo		90.47	89.89	+0.55	448866	91.07	89.55										
thestree	prgo	0.61%	$90.47	89.63	0.55	448866	91.07	89.55	89.92	-92.3	54.58	9.272611e7		8.451984927e9				
tickerspy	prgo	0.61%	$90.47	89.63	+0.55	448,866	91.07	89.55	89.92	92.30	54.58		27.7	8.3b	0.31%	$0.07		
tmx-quotemedia	prgo	0.61%	90.470	89.630	0.550	448,866	91.070	89.550	89.920	92.300	54.580	92,726,110	27.80	8,388,931,172	0.311	0.070 usd	3.23	
updown	prgo	0.61%	$90.47	$89.63	$0.55	433,201	$91.07	$89.55	$89.92	$92.30	$54.58		27.44	$8.33b				
wallstreetsurvivor	prgo	0.61%	90.47	89.63	0.55	445,113	91.07	89.55		92.30	55.94		27.80	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.61%	90.47	89.89	0.55	448,866	91.07	89.55	89.92	92.30	54.58		28.04	8.39b	0.30%	0.28	3.23	
ycharts-com	prgo	-0.75%	90.47		-0.68					92.30	54.58		27.92	8.35b	0.30%		3.24	
zacks	prgo	(0.61%)	90.47		0.55	vol.  448,866	91.07	89.55		92.30	54.58		24.3	8.34 b	0.31	0.28	3.7	
advfn	utx	-0.75	88.46	89.44	-0.67	4920010	89.46	88.33										
barchart	utx	-0.75%	88.46	89.28	-0.67	3,854,439	89.46	88.33	89.13	91.83	63.53		17.44	$81.49 b	2.13%	$1.92	+4.92	
barrons	utx	0.75%	88.46	89.44	-0.67	4.920m	89.46	88.33				922.70 million		$83.65 billion	2.17%	$0.48		
bloomberg	utx	-0.752%	88.460	89.440	-0.670	4,920,010	89.460	88.330		91.83	64.57	915.262mil	17.064	81,055.590mil	1.982	0.480 regular cash	5.190	
boston-com	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
bostonmerchant	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
business-insider	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
chron	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
cio-com	utx	-0.75%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938	17.98	81b	2.1	1.92		
cnn-money	utx	-0.75%	88.46	89.44	-0.67	4,918,148	89.46	88.33	89.13				18.0	$81.0b	2.17%			
easystockalterts	utx	-0.74%	88.47	89.44	-0.66	4509634	89.46	88.33	89.13	91.83	64.57		17.98				4.92	
eresearch-fidelity-com	utx	-0.74%	88.4700	89.4400	-0.6600	4,510,987	89.4600	88.3300	89.1300	91.8300	64.5700	915,262,000	18.12	$81.58b	2.15%	$0.480000		
finance-abc7-com	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
financial-content	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
finapps-forbes-com	utx	-0.8%	$88.46	89.44	-0.67	4,920,228	89.46	88.33	89.13	91.83	64.57	915 mil	18.0	81 bil	2.2	1.92	4.92	
finviz	utx	-0.66%	88.54			4,447,803			89.13	-3.58%	39.36%	915.26m	18.12	81.58b		1.92	4.92	
fool	utx	-0.70%	$88.51	$89.44	-0.62	4,129,981	$89.46	$88.33	$89.13	$91.83	$64.57		18.40	$81.01b	2.30%	1.92		
foxbusiness	utx		$88.46		-0.67	4,920,010			$89.13									
google-finance	utx	(-0.75%)	88.46	89.44	-0.67	4.92m	89.46	88.33		91.83	64.57	921.19m	17.98	81.49b	2.17	0.48	4.92	
howthemarketworks	utx	-0.752%	88.46	89.44	-0.67	4,919,410	89.46	88.33	89.13									
hpcwire	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
insidestocks	utx	-0.72%	88.49	89.28	-0.64	3212594	89.46	88.33					price earnings ratio: 17.91					
investopedia	utx	-0.73 %	$88.48	89.44	-0.65				89.13									
investorguide	utx	-0.74%	88.47	89.35	-0.66		89.45	88.53		90.67	62.88		18.10	80.973b			4.923	
marketintellisearch	utx	-0.75 %	$88.46	$89.44	-0.67	4873.40k	$89.46	$88.33	$89.13			915.26m	18.12	81.58b	2.15 %		4.92	
marketwatch	utx	-0.75%	$88.68	open: 89.44	-0.67	83,483	$89.46	$88.33	$89.13	$91.83	$64.57		17.91	$82.69b	2.17%	0.48	4.94	
minyanville	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
msn-money	utx	-0.75%	88.46	89.44	-0.67	4.92 mil	89.46	88.33	89.13	91.83	64.57	915.26 mil	17.98	81.58 bil	2.15%	1.92	4.92	
nasdaq-com	utx	0.62%	$ 88.58		0.55	4,389,660	$ 89.46	$ 88.33	$ 89.13	$ 91.83	$ 64.57	915,262,000	18	$ 81,073,907,960	2.15 %	$1.920000	$ 4.92	
optimum	utx	-0.73%	88.48 ( 3:55 pm edt)	89.44	-0.65	4,321,065	89.46	88.33	89.13	91.83	64.57	915.26m	18.0	81.0b	2.17	1.92	4.92	
paidcontent	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
pc-quote	utx	-0.75%	88.46	89.44	-0.67	5,005,555	89.46	88.33	89.13	91.83	64.57	922,194,269	18.11585	81,577,305,000		0.48		
personal-wealth-biz	utx	-0.75%	88.46	89.44	-0.67	4,909,156	89.44	88.33	89.13	90.67	62.88		18.10		1.97	1.755	4.923	
predictwallstreet	utx	-0.31%	88.85		-0.28	3,231,984												
raymond-james	utx	-0.75	88.46	89.44	-0.67	4,920,010	89.46	88.33	88.46	91.83	64.57		17.69				5.00	
renewable-energy-world	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
screamingmedia	utx	-0.75%	$	open: 89.44	-0.67	83,483	$89.46	$88.33	$89.13	$91.83	$64.57		17.91	$82.69b	2.17%	0.48	4.94	
scroli	utx	-0.75%	utx 88.46	89.44	-0.67	4,114,234	89.46	88.33	89.13	91.83	64.57		17.98				4.92	
simple-stock-quotes	utx	-0.75%	last trade: 88.46		change: -0.670								p/e ratio: 18.1					
smartmoney	utx	(-0.75%)	88.46	$89.44	-0.67	4,920,010	$89.46	$88.33	$89.13	$91.83	$64.57			81,577,300	2.15%	$0.48		
stocknod	utx	-0.7517%	88.46 usd	89.44	-0.6700	4,919,410	89.46	88.33	89.13	91.83	64.57	915,261,938						
stockpickr	utx	-0.61%	$88.59 -0.54 | -0.61%	89.12	-0.54	4.40m	89.46	88.33	89.13	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	-0.74%	88.47		-0.66													
streetinsider-com	utx	0.74%	88.47	$89.44	-0.66	4,509,634	$89.46	$88.33	$89.13	$91.83	$64.57		17.98				$4.92	
thecramerreport	utx		88.46	89.44	-0.67	4909156	89.44	88.33										
thestree	utx	-0.61%	$88.59	89.12	-0.54	4399724	89.46	88.33	89.13	-91.83	64.57	9.15261938e8		8.2693916098e10				
tickerspy	utx	-0.74%	$88.47	89.44	-0.66	4,510,987	89.46	88.33	89.13	91.83	64.57		18.1	81.5b	2.15%	$0.48		
tmx-quotemedia	utx	-0.75%	88.460	89.440	-0.670	4,920,010	89.460	88.330	89.130	91.830	64.570	915,261,938	18.10	80,964,071,035	2.154	0.480 usd	4.92	
updown	utx	-0.75%	$88.46	$89.44	-$0.67	4,919,610	$89.46	$88.33	$89.13	$91.83	$64.57		17.83	$81.57b				
wallstreetsurvivor	utx	-0.75%	88.46	89.44	-0.67	4,919,410	89.46	88.33		91.83	64.57		18.10	$82b	2.20%	1.70 -	4.74	
yahoo-finance	utx	0.75%	88.46	89.44	0.67	4,909,156	89.44	88.33	89.13	91.83	64.57		17.97	80.96b	2.10%	1.92	4.92	
ycharts-com	utx	-0.74%	88.47		-0.66					91.80	64.57		17.98	81.50b	2.12%		4.92	
zacks	utx	(-0.75%)	88.46		-0.67	vol.  4,918,148	89.46	88.33		91.83	64.57		17.21	81.58 b	2.15	1.92	5.18	
advfn	evr	0.03	31.75	31.65	0.01	282189	31.97	31.51										
barchart	evr	+0.03%	31.75	31.65	+0.01	282,189	31.97	31.51	31.74	37.07	20.56		33.47	$664.21 m	2.2%	$0.72	+0.44	
barrons	evr	0.03%	31.75	31.65	+0.01	282,189	31.97	31.51				22.97 million		$1.41 billion	2.27%	$0.18		
bloomberg	evr	0.032%	31.750	31.650	0.010	282,189	31.970	31.510		37.26	21.02	20.924mil	62.255	1,224.798mil	2.174	0.180 regular cash	0.510	
boston-com	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
bostonmerchant	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
business-insider	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
chron	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
cio-com	evr	+0.03%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214	70.56	664m	2.2	0.72		
cnn-money	evr	+0.03%	31.75	31.65	+0.01	282,089	31.97	31.51	31.74				70.6	$664.3m	2.27%			
easystockalterts	evr	0.03%	31.75	31.65	+0.01	282189	31.97	31.51	31.74	37.26	21.02		70.56				0.45	
eresearch-fidelity-com	evr	0.03%	31.7500	31.6500	0.0100	282,189	31.9700	31.5100	31.7400	37.2600	21.0200	25,682,000	72.14	$815.15m	2.27%	$0.180000		
finance-abc7-com	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
financial-content	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
finapps-forbes-com	evr	0.0%	$31.75	31.65	0.01	282,189	31.97	31.51	31.74	37.26	21.02	26 mil	72.2	815 mil	2.3	0.72	0.44	
finviz	evr	0.03%	31.75			282,189			31.74	-14.36%	54.46%	19.73m	69.02	626.43m		0.72	0.46	
fool	evr	+0.03%	$31.75	$31.65	0.01	282,189	$31.97	$31.51	$31.74	$37.26	$21.02		72.90	$664.35m	2.10%	0.72		
foxbusiness	evr		$31.75		+0.01	282,189			$31.74									
google-finance	evr	(0.03%)	31.75	31.65	+0.01	282,189.00	31.97	31.51		37.26	21.02	20.29m	69.73	644.34m	2.27	0.18	0.46	
howthemarketworks	evr	0.032%	31.75	31.65	0.01	282,189	31.97	31.51	31.74									
hpcwire	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
insidestocks	evr	+0.03%	31.75	31.65	+0.01	282100	31.97	31.51					price earnings ratio: 32.40					
investopedia	evr	+0.03 %	$31.75	31.65	+0.01				31.74									
investorguide	evr	+0.03%	31.75	31.65	+0.01		31.97	31.51		37.26	21.02		71.49	664.3m			0.444	
marketintellisearch	evr	0.03 %	$31.75	$31.65	0.01	270.20k	$31.97	$31.51	$31.74			19.73m	69.00	0.63b	2.27 %		0.46	
marketwatch	evr	+0.03%	$31.74	open: 31.65	+0.01	100	$31.97	$31.51	$31.74	$37.26	$21.02		79.97	$1.41b	2.27%	0.18	0.40	
minyanville	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
msn-money	evr	+0.03%	31.75	31.65	+0.01	282,189	31.97	31.51	31.74	37.26	21.02	25.68 mil	72.16	815.14 mil	2.27%	0.72	0.46	
nasdaq-com	evr	0.03%	$ 31.75		0.01	282,189	$ 31.97	$ 31.51	$ 31.74	$ 37.26	$ 21.02	20,924,000	72.16	$ 664,337,000	2.27 %	$0.720000	$ 0.44	
optimum	evr	+0.03%	31.75 ( 4:15 pm edt)	31.65	+0.01	282,189	31.97	31.51	31.74	37.26	21.02	20.92m	70.6	664.3m	2.27	0.72	0.45	
paidcontent	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
pc-quote	evr	0.03%	31.75	31.65	0.01	282,189	31.97	31.51	31.74	37.26	21.02	25,673,912	72.13636	815,147,000		0.18		
personal-wealth-biz	evr	+0.03%	31.75	31.65		282,189	31.97	31.51	31.74	37.26	21.02		71.49		2.17	0.69	0.444	
predictwallstreet	evr	+0.03%	31.75		+0.01	282,189												
raymond-james	evr	0.03	31.75	31.65	0.01	282,189	31.97	31.51	31.75	37.26	21.02		63.50				0.50	
renewable-energy-world	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
screamingmedia	evr	+0.03%	$	open: 31.65	+0.01	100	$31.97	$31.51	$31.74	$37.26	$21.02		79.97	$1.41b	2.27%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	+0.03%	last trade: 31.75		change: 0.010								p/e ratio: 71.49					
smartmoney	evr	(0.03%)	31.75	$31.65	0.01	282,189	$31.97	$31.51	$31.74	$37.26	$21.02			664,100	2.27%	$0.18		
stocknod	evr	+0.0315%	31.75 usd	31.65	+0.0100	282,189	31.97	31.51	31.74	37.26	21.02	20,924,214						
stockpickr	evr	0.03%	$31.75 0.01 | 0.03%	31.65	0.01	282.19k	31.97	31.51	31.74	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	-0.06%	31.72		-0.02													
streetinsider-com	evr	0.03%	31.75	$31.65	+0.01	282,189	$31.97	$31.51	$31.74	$37.26	$21.02		70.56				$0.45	
thecramerreport	evr		31.75	31.65	+0.01	282189	31.97	31.51										
thestree	evr	0.03%	$31.75	31.65	0.01	282189	31.97	31.51	31.74	-37.26	21.02	2.0924262e7		6.86314219e8				
tickerspy	evr	0.03%	$31.75	31.65	+0.01	282,189	31.97	31.51	31.74	37.26	21.02		72.1	663.9m	2.27%	$0.18		
tmx-quotemedia	evr	0.03%	31.750	31.650	0.010	282,189	31.970	31.510	31.740	37.260	21.020	20,924,262	70.50	664,345,319	2.268	0.180 usd	0.45	
updown	evr	0.03%	$31.75	$31.65	$0.01	282,089	$31.97	$31.51	$31.74	$37.26	$21.02		62.81	$664m				
wallstreetsurvivor	evr	0.03%	31.75	31.65	0.01	282,189	31.97	31.51		37.26	21.02		70.50	$664m	2.30%	0.63 -	0.39	
yahoo-finance	evr	0.03%	31.75	31.65	0.01	282,189	31.97	31.51	31.74	37.26	21.02		71.51	664.34m	2.20%	0.72	0.44	
ycharts-com	evr	-0.06%	31.72		-0.02					37.26	21.02		72.09	663.58m	2.20%		0.44	
zacks	evr	(0.03%)	31.75		0.01	vol.  282,089	31.97	31.51		37.26	21.02		32.39	815.15 m	2.27	0.72	.98	
advfn	joyg	-0.73	93.78	94.4	-0.69	1304863	95.9555	93.48										
barchart	joyg	-0.73%	93.78	94.40	-0.69	1,130,640	95.96	93.48	94.47	103.23	52.65		19.45	$9.83 b	0.72%	$0.70	+5.00	
barrons	joyg	0.73%	93.78	94.40	-0.69	1.304m	95.956	93.48				104.90 million		$10.22 billion	0.75%	$0.18		
bloomberg	joyg	-0.730%	93.780	94.400	-0.690	1,304,863	95.956	93.480		103.44	52.42	105.040mil	18.756	9,850.611mil	0.744	0.175 regular cash	5.000	
boston-com	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,303,313	95.96	93.48	94.47	103.44	52.42	105,039,581						
bostonmerchant	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,303,313	95.96	93.48	94.47	103.44	52.42	105,039,581						
business-insider	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,303,313	95.96	93.48	94.47	103.44	52.42	105,039,581						
chron	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
cio-com	joyg	-0.73%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581	18.76	10b	0.7	0.7		
cnn-money	joyg	-0.73%	93.78	94.43	-0.69	1,304,163	95.96	93.48	94.47				18.8	$9.9b	0.75%			
easystockalterts	joyg	-0.73%	93.78	94.40	-0.69	1302513	95.96	93.48	94.47	103.44	52.42		18.76				5.00	
eresearch-fidelity-com	joyg	-0.73%	93.7800	94.4000	-0.6900	1,304,063	95.9555	93.4800	94.4700	103.4400	52.4200	105,040,000	18.89	$9.92b	0.74%	$0.175000		
finance-abc7-com	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
finance-abc7chicago-com	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
financial-content	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
finapps-forbes-com	joyg	-0.7%	$93.78	94.40	-0.69	1,304,063	95.96	93.48	94.47	103.44	52.42	105 mil	18.8	10 bil	0.7	0.70	5.00	
finviz	joyg	-0.73%	93.78			1,303,663			94.47	-9.15%	80.53%	105.04m	18.89	9.92b		0.70	5.00	
fool	joyg	-0.73%	$93.78	$94.40	-0.69	1,149,004	$95.96	$93.73	$94.47	$103.44	$52.42		19.50	$9.85b	1.50%	0.70		
foxbusiness	joyg		$93.78		-0.69	1,328,961			$94.47									
google-finance	joyg	(-0.73%)	93.78	94.40	-0.69	1.30m	95.96	93.48		103.44	52.42	105.04m	18.76	9.85b	0.75	0.17	5.00	
howthemarketworks	joyg	-0.73%	93.78	94.4	-0.69	1,302,513	95.9555	93.48	94.47									
hpcwire	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
insidestocks	joyg	-0.73%	93.78	94.40	-0.69	1094236	95.96	93.48					price earnings ratio: 18.76					
investopedia	joyg	-0.73 %	$93.78	94.40	-0.69				94.47									
investorguide	joyg	-0.73%	93.78	94.40	-0.69		95.56	93.49		103.44	52.42		18.90	9.851b			4.998	
marketintellisearch	joyg	-0.73 %	$93.78	$94.40	-0.69	1288.70k	$95.96	$93.48	$94.47			105.04m	18.89	9.92b	0.74 %		5.00	
marketwatch	joyg	-0.73%	$93.78	open: 94.40	-0.69	25,534	$95.96	$93.48	$94.47	$103.44	$53.13		18.90	$10.22b	0.75%	0.18	4.96	
minyanville	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
msn-money	joyg	-0.73%	93.78	94.40	-0.69	1.3 mil	95.96	93.48	94.47	103.44	52.42	105.04 mil	18.76	9.92 bil	0.74%	0.70	5.00	
nasdaq-com	joyg	0.73%	$ 93.78	$ 94.40	0.69	1,304,063	$ 95.9555	$ 93.48	$ 94.47	$ 103.44	$ 52.42	104,787,000	18.76	$ 9,826,924,860	0.74 %	$0.700000	$ 5	
optimum	joyg	-0.73%	93.78 ( 4:00 pm edt)	94.40	-0.69	1,297,765	95.96	93.48	94.47	103.44	52.42	105.04m	18.8	9.9b	0.75	0.70	5.00	
paidcontent	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
pc-quote	joyg	-0.73%	93.78	94.4	-0.69	1,329,061	95.9555	93.48	94.47	103.44	52.42	105,812,849	18.894	9,923,129,000		0.175		
personal-wealth-biz	joyg	-0.73%	93.78	94.40	-0.69	1,328,561	95.9555	93.48	94.47	103.44	52.42		18.90		0.74	0.70	4.998	
predictwallstreet	joyg	+0.48%	94.92		+0.45	939,952												
raymond-james	joyg	-0.73	93.78	94.40	-0.69	1,304,063	95.96	93.48	93.78	103.44	52.42		18.42				5.09	
renewable-energy-world	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
screamingmedia	joyg	-0.73%	$	open: 94.40	-0.69	25,534	$95.96	$93.48	$94.47	$103.44	$53.13		18.90	$10.22b	0.75%	0.18	4.96	
scroli	joyg	-0.73%	joyg 93.78	94.40	-0.69	1,172,475	95.96	93.48	94.47	103.44	52.42		18.76				5.00	
simple-stock-quotes	joyg	-0.73%	last trade: 93.78		change: -0.690								p/e ratio: 18.9					
smartmoney	joyg	(-0.73%)	93.78	$94.40	-0.69	1,304,063	$95.96	$93.48	$94.47	$103.44	$52.42			9,923,100	0.74%	$0.18		
stocknod	joyg	-0.7304%	93.78 usd	94.40	-0.6900	1,302,513	95.96	93.48	94.47	103.44	52.42	105,039,581						
stockpickr	joyg	-0.73%	$93.78 -0.69 | -0.73%	94.40	-0.69	1.30m	95.96	93.48	94.47	103.44	52.42							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	-0.71%	93.80		-0.67													
streetinsider-com	joyg	0.73%	93.78	$94.40	-0.69	1,302,513	$95.96	$93.48	$94.47	$103.44	$52.42		18.76				$5.00	
thecramerreport	joyg		93.78	94.40	-0.69	1303663	95.9555	93.48										
thestree	joyg	-0.73%	$93.78	94.4	-0.69	1304063	95.96	93.48	94.47	-103.44	52.42	1.05039581e8		1.0215099252e10				
tickerspy	joyg	-0.73%	$93.78	94.40	-0.69	1,304,063	95.96	93.48	94.47	103.44	52.42		18.9	9.9b	0.74%	$0.17		
tmx-quotemedia	joyg	-0.73%	93.780	94.400	-0.690	1,328,961	95.956	93.480	94.470	103.440	52.420	105,039,581	18.90	9,850,611,906	0.741	0.175 usd	5.00	
updown	joyg	-0.73%	$93.78	$94.40	-$0.69	1,303,810	$95.96	$93.48	$94.47	$103.44	$52.42		18.57	$9.92b				
wallstreetsurvivor	joyg	-0.73%	93.78	94.40	-0.69	1,302,513	95.96	93.48		103.44	53.13		18.90	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	0.73%	93.78	94.40	0.69	1,303,663	95.96	93.48	94.47	103.44	52.42		18.76	9.85b	0.70%	0.70	5.00	
ycharts-com	joyg	-0.71%	93.80		-0.67					103.44	52.42		18.76	9.83b	0.70%		5.00	
zacks	joyg	(-0.73%)	93.78		-0.69	vol.  1,304,063	95.96	93.48		103.44	52.02		18.89	9.92 b	0.74	0.70	5	
advfn	ffiv	-2.11	110.4	112.26	-2.38	3021150	112.49	108.05										
barchart	ffiv	-2.11%	110.40	112.26	-2.38	2,794,068	112.49	108.05	112.78	145.76	72.48		47.33	$8.91 b			+2.45	
barrons	ffiv	2.11%	110.40	112.26	-2.38	3.018m	112.49	108.05				81.05 million		$9.44 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	-2.110%	110.400	112.260	-2.380	3,021,150	112.490	108.050		145.76	72.48	81.111mil	44.878	8,954.665mil			2.460	
boston-com	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,019,540	112.49	108.05	112.78	145.76	72.48	81,111,096						
bostonmerchant	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,019,540	112.49	108.05	112.78	145.76	72.48	81,111,096						
business-insider	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,019,540	112.49	108.05	112.78	145.76	72.48	81,111,096						
chron	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
cio-com	ffiv	-2.11%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096	45.06	9b				
cnn-money	ffiv	-2.11%	110.40	112.26	-2.38	3,020,424	112.49	108.05	112.78				45.1	$9.0b				
easystockalterts	ffiv	-2.12%	110.40	112.26	-2.38	3018224	112.49	108.05	112.78	145.76	72.48		45.06				2.45	
eresearch-fidelity-com	ffiv	-2.11%	110.4000	112.2600	-2.3800	3,020,424	112.4900	108.0500	112.7800	145.7600	72.4800	81,111,000	46.03	$9.15b				
finance-abc7-com	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
finance-abc7chicago-com	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
financial-content	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
finapps-forbes-com	ffiv	-2.1%	$110.40	112.26	-2.38	3,020,424	112.49	108.05	112.78	145.76	72.48	81 mil	45.1	9 bil	0.0	0.00	2.45	
finviz	ffiv	-2.11%	110.40			3,019,074			112.78	-24.26%	52.32%	81.11m	45.85	9.15b			2.46	
fool	ffiv	-2.04%	$110.48	$112.26	-2.30	2,906,746	$112.49	$108.05	$112.78	$145.76	$72.48		47.50	$8.96b				
foxbusiness	ffiv		$110.40		-2.38	3,028,650			$112.78									
google-finance	ffiv	(-2.11%)	110.40	112.26	-2.38	3.02m	112.49	108.05		145.76	72.48	81.11m	44.95	8.95b			2.46	
howthemarketworks	ffiv	-2.11%	110.4	112.26	-2.38	3,018,814	112.49	108.05	112.78									
hpcwire	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
insidestocks	ffiv	-2.11%	110.40	112.26	-2.38	2748007	112.49	108.05					price earnings ratio: 34.39					
investopedia	ffiv	-2.09 %	$110.42	112.26	-2.36				112.78									
investorguide	ffiv	-2.11%	110.40		-2.38		112.31	108.892		145.76	64.39		46.05	8.955b			2.449	
marketintellisearch	ffiv	-2.48 %	$109.98	$112.26	-2.80	2985.00k	$112.49	$108.05	$112.78			81.11m	45.85	9.15b	0.0 %		2.46	
marketwatch	ffiv	-2.11%	$110.34	open: 112.26	-2.38	10,528	$112.49	$108.05	$112.78	$145.76	$72.48		45.06	$9.44b			2.45	
minyanville	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
msn-money	ffiv	-2.11%	110.40	112.26	-2.38	3.02 mil	112.49	108.05	112.78	145.76	72.48	81.11 mil	45.06	9.15 bil			2.46	
nasdaq-com	ffiv	2.11%	$ 110.40	$ 112.26	2.38	3,020,424	$ 112.49	$ 108.05	$ 112.78	$ 145.76	$ 72.48	81,111,000	45.06	$ 8,954,654,400			$ 2.45	
optimum	ffiv	-2.13%	110.38 ( 4:00 pm edt)	112.26	-2.40	2,970,772	112.49	108.05	112.78	145.76	72.48	81.11m	45.1	9.0b			2.45	
paidcontent	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
pc-quote	ffiv	-2.11%	110.4	112.26	-2.38	3,028,650	112.49	108.05	112.78	145.76	72.48	82,859,583	46.03265	9,147,698,000				
personal-wealth-biz	ffiv	-2.11%	110.40	112.07	-2.38	3,027,890	112.49	108.08	112.78	145.76	64.39		46.05			0.00	2.449	
predictwallstreet	ffiv	-1.65%	110.92		-1.86	2,727,967												
raymond-james	ffiv	-2.11	110.40	112.26	-2.38	3,020,424	112.49	108.05	110.40	145.76	72.48		44.34				2.49	
renewable-energy-world	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
screamingmedia	ffiv	-2.11%	$	open: 112.26	-2.38	4,021	$112.49	$108.05	$112.78	$145.76	$72.48		45.06	$9.44b			2.45	
scroli	ffiv	-2.11%	ffiv 110.40	112.26	-2.38	2,847,220	112.49	108.05	112.78	145.76	72.48		44.95				2.46	
simple-stock-quotes	ffiv	-2.11%	last trade: 110.40		change: -2.380								p/e ratio: 46.05					
smartmoney	ffiv	(-2.11%)	110.40	$112.26	-2.38	3,020,424	$112.49	$108.05	$112.78	$145.76	$72.48			9,147,700	0.00%	$0.00		
stocknod	ffiv	-2.110%	110.40 usd	112.26	-2.380	3,018,814	112.49	108.05	112.78	145.76	72.48	81,111,096						
stockpickr	ffiv	-2.11%	$110.40 -2.38 | -2.11%	112.26	-2.38	3.02m	112.49	108.05	112.78	145.76	72.48							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	-2.13%	110.38		-2.40													
streetinsider-com	ffiv	2.11%	110.40	$112.26	-2.38	3,018,224	$112.49	$108.05	$112.78	$145.76	$72.48		45.06				$2.45	
thecramerreport	ffiv		110.72	112.07	-2.06	2160686	112.49	108.08										
thestree	ffiv	-2.11%	$110.4	112.26	-2.38	3018422	112.49	108.05	112.78	-145.76	72.48	8.1111096e7		9.442953796e9				
tickerspy	ffiv	-2.11%	$110.40	112.26	-2.38	3,017,993	112.49	108.05	112.78	145.76	72.48		46.0	9.1b	0.00%	$0.00		
tmx-quotemedia	ffiv	-2.11%	110.400	112.260	-2.380	3,028,650	112.490	108.050	112.780	145.760	72.480	81,111,096	46.00	8,954,664,998			2.45	
updown	ffiv	-2.11%	$110.40	$112.26	-$2.38	3,017,993	$112.49	$108.05	$112.78	$145.76	$72.48		45.34	$9.14b				
wallstreetsurvivor	ffiv	-2.11%	110.40	112.26	-2.38	3,018,224	112.49	108.05		145.76	80.00		46.00	$9b			1.86	
yahoo-finance	ffiv	2.11%	110.40	112.07	2.38	3,019,664	112.49	108.08	112.78	145.76	72.48		45.08	8.95b			2.45	
ycharts-com	ffiv	-2.13%	110.38		-2.40					145.76	72.48		45.05	8.91b	0.00%		2.45	
zacks	ffiv	(-2.11%)	110.40		-2.38	vol.  3,020,424	112.49	108.05		145.76	72.48		45.85	9.15 b	0.00	0.00	2.46	
advfn	ctgx	-0.16	12.38	12.36	-0.02	25312	12.52	12.3										
barchart	ctgx	-0.16%	12.38	12.38	-0.02	28,401	12.52	12.30	12.40	15.00	6.23		21.74	$223.95 m			+0.58	
barrons	ctgx	0.16%	12.38	12.36	-0.02	25,312	12.52	12.30				16.07 million		$232.77 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	-0.161%	12.380	12.360	-0.020	25,312	12.520	12.300		15.00	6.23	18.459mil	21.345	228.520mil			0.580	
boston-com	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
bostonmerchant	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
business-insider	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
chron	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
cio-com	ctgx	-0.16%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806	21.34	229m				
cnn-money	ctgx	-0.16%today&rsquo;s change	12.38data as of 3:59pm et	12.36	-0.02	25,312	12.52	12.30	12.40				21.3	$228.5m				
easystockalterts	ctgx	-0.16%	12.38	12.36	-0.02	25312	12.52	12.30	12.40	15.00	6.23		21.34				0.58	
eresearch-fidelity-com	ctgx	-0.16%	12.3800	12.3600	-0.0200	25,312	12.5200	12.3000	12.4000	15.0000	6.2300	18,459,000	21.38	$228.89m				
finance-abc7-com	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
financial-content	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	-0.2%	$12.38	12.36	-0.02	25,312	12.52	12.30	12.40	15.00	6.23	18 mil	21.3	229 mil	0.0	0.00	0.58	
finviz	ctgx	-0.16%	12.38			25,312			12.40	-17.47%	98.72%	18.46m	21.34	228.53m			0.58	
fool	ctgx	-0.16%	$12.38	$12.36	-0.02	25,312	$12.52	$12.30	$12.40	$15.00	$6.23		21.70	$228.52m				
foxbusiness	ctgx		$12.38		-0.02	25,312			$12.40									
google-finance	ctgx	(-0.16%)	12.38	12.36	-0.02	25,312.00	12.52	12.30		15.00	6.23	18.46m	21.40	228.52m			0.58	
howthemarketworks	ctgx	-0.161%	12.38	12.36	-0.02	25,312	12.52	12.3	12.4									
hpcwire	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
insidestocks	ctgx	-0.16%	12.38	12.38	-0.02	25300	12.52	12.30										
investopedia	ctgx	-0.16 %	$12.38	12.36	-0.02				12.40									
investorguide	ctgx	-0.16%	12.38	12.38	-0.02		12.52	12.30		15.00	6.23		21.34	186.6m			0.581	
marketintellisearch	ctgx	-0.16 %	$12.38	$12.38	-0.02	14.60k	$12.52	$12.30	$12.40			18.46m	21.38	0.23b	0.0 %		0.58	
marketwatch	ctgx	-0.16%	$12.38	open: 12.36	-0.02	1,814	$12.52	$12.30	$12.40	$15.00	$6.23		21.90	$232.77m			0.57	
minyanville	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
msn-money	ctgx	-0.16%	12.38	12.36	-0.02	25,312	12.52	12.30	12.40	15.00	6.23	18.46 mil	21.34	228.89 mil			0.58	
nasdaq-com	ctgx	0.16%	$ 12.38	$ 12.36	0.02	25,312	$ 12.52	$ 12.30	$ 12.40	$ 15	$ 6.23	18,459,000	21.34	$ 228,522,420			$ 0.58	
optimum	ctgx	-0.16%	12.38 ( 4:30 pm edt)	12.36	-0.02	25,312	12.52	12.30	12.40	15.00	6.23	18.46m	21.3	228.5m			0.58	
paidcontent	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
pc-quote	ctgx	-0.16%	12.38	12.36	-0.02	25,312	12.52	12.3	12.4	15.00	6.23	18,488,821	21.37931	228,892,000				
personal-wealth-biz	ctgx	-0.16%	12.38	12.38	-0.02	25,312	12.52	12.30	12.40	15.00	6.23		21.34			0.00	0.581	
predictwallstreet	ctgx	-0.16%	12.38		-0.02	25,312												
raymond-james	ctgx	-0.16	12.38	12.36	-0.02	25,312	12.52	12.30	12.38	15.00	6.23		19.34				0.64	
renewable-energy-world	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
screamingmedia	ctgx	-0.16%	$	open: 12.36	-0.02	1,814	$12.52	$12.30	$12.40	$15.00	$6.23		21.90	$232.77m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	-0.16%	last trade: 12.38		change: -0.020								p/e ratio: 21.34					
smartmoney	ctgx	(-0.16%)	12.38	$12.36	-0.02	25,312	$12.52	$12.30	$12.40	$15.00	$6.23			228,900	0.00%	$0.05		
stocknod	ctgx	-0.1613%	12.38 usd	12.36	-0.0200	25,312	12.52	12.30	12.40	15.00	6.230	18,458,806						
stockpickr	ctgx	-0.16%	$12.38 -0.02 | -0.16%	12.36	-0.02	25.31k	12.52	12.30	12.40	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	0.00%	12.40		0.00													
streetinsider-com	ctgx	0.16%	12.38	$12.36	-0.02	25,312	$12.52	$12.30	$12.40	$15.00	$6.23		21.34				$0.58	
thecramerreport	ctgx		12.38	12.38	-0.02	25312	12.52	12.30										
thestree	ctgx	-0.16%	$12.38	12.36	-0.02	25312	12.52	12.3	12.4	-15.0	6.23	1.8458806e7		2.32765544e8				
tickerspy	ctgx	-0.16%	$12.38	12.36	-0.02	25,312	12.52	12.30	12.40	15.00	6.23		21.4	228.6m	0.00%	$0.00		
tmx-quotemedia	ctgx	-0.16%	12.380	12.360	-0.020	25,312	12.520	12.300	12.400	15.000	6.230	18,458,806	21.40	228,520,018			0.58	
updown	ctgx	-0.16%	$12.38	$12.36	-$0.02	25,312	$12.52	$12.30	$12.40	$15.00	$6.23		19.37	$229m				
wallstreetsurvivor	ctgx	-0.16%	12.38	12.36	-0.02	25,312	12.52	12.30		15.00	6.23		21.40	$229m			0.52	
yahoo-finance	ctgx	0.16%	12.38	12.38	0.02	25,312	12.52	12.30	12.40	15.00	6.23		21.31	186.63m			0.58	
ycharts-com	ctgx	+0.00%	12.40		+0.00					15.00	6.23		21.38	224.32m	0.00%		0.58	
zacks	ctgx	(-0.16%)	12.38		-0.02	vol.  25,312	12.52	12.30		15.00	6.23		21.38	228.89 m	0.00	0.00	.58	
advfn	cog	-0.13	63.32	63.6	-0.08	1538901	64.39	63.19										
barchart	cog	-0.13%	63.32	63.60	-0.08	1,538,901	64.39	63.19	63.40	68.79	26.56		80.10	$6.60 b	0.18%	$0.12	+0.84	
barrons	cog	0.13%	63.32	63.60	-0.08	1.538m	64.39	63.19				105.19 million		$6.94 billion	0.19%	$0.03		
bloomberg	cog	-0.126%	63.320	63.600	-0.080	1,538,901	64.390	63.190		68.79	26.62	104.467mil	93.049	6,614.840mil	0.189	0.030 regular cash	0.680	
boston-com	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
bostonmerchant	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
business-insider	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
chron	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
cio-com	cog	-0.13%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838	76.29	7b	0.2	0.12		
cnn-money	cog	-0.13%	63.32	63.60	-0.08	1,536,396	64.39	63.19	63.40				76.3	$6.6b	0.19%			
easystockalterts	cog	-0.13%	63.32	63.60	-0.08	1538901	64.39	63.19	63.40	68.79	26.62		76.29				0.83	
eresearch-fidelity-com	cog	-0.13%	63.3200	63.6000	-0.0800	1,538,901	64.3900	63.1900	63.4000	68.7900	26.6200	104,467,000	75.48	$6.62b	0.19%	$0.030000		
finance-abc7-com	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
financial-content	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
finapps-forbes-com	cog	-0.1%	$63.32	63.60	-0.08	1,538,901	64.39	63.19	63.40	68.79	26.62	104 mil	75.4	7 bil	0.2	0.12	0.84	
finviz	cog	-0.13%	63.32			1,538,901			63.40	-7.95%	138.38%	104.47m	75.48	6.62b		0.12	0.84	
fool	cog	-0.13%	$63.32	$63.60	-0.08	1,538,901	$64.39	$63.19	$63.40	$68.79	$26.62		80.10	$6.61b	0.30%	0.12		
foxbusiness	cog		$63.32		-0.08	1,538,901			$63.40									
google-finance	cog	(-0.13%)	63.32	63.60	-0.08	1.54m	64.39	63.19		68.79	26.62	104.47m	75.50	6.61b	0.19	0.03	0.84	
howthemarketworks	cog	-0.126%	63.32	63.6	-0.08	1,537,978	64.39	63.19	63.4									
hpcwire	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
insidestocks	cog	-0.13%	63.32	63.60	-0.08	1537978	64.39	63.19					price earnings ratio: 71.15					
investopedia	cog	-0.13 %	$63.32	63.60	-0.08				63.40									
investorguide	cog	-0.13%	63.32	63.60	-0.08		64.39	63.60		58.27	26.62		76.39	6.615b			0.83	
marketintellisearch	cog	-0.13 %	$63.32	$63.60	-0.08	1461.50k	$64.39	$63.19	$63.40			104.47m	75.48	6.62b	0.19 %		0.84	
marketwatch	cog	-0.13%	$63.32	open: 63.60	-0.08	20,135	$64.39	$63.19	$63.40	$68.79	$26.62		76.15	$6.94b	0.19%	0.03	0.83	
minyanville	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
msn-money	cog	-0.13%	63.32	63.60	-0.08	1.54 mil	64.39	63.19	63.40	68.79	26.62	104.47 mil	76.29	6.62 bil	0.19%	0.12	0.84	
nasdaq-com	cog	0.13%	$ 63.32		0.08	1,538,901	$ 64.39	$ 63.19	$ 63.40	$ 68.79	$ 26.62	104,467,000	75.38	$ 6,614,850,440	0.19 %	$0.120000	$ 0.84	
optimum	cog	-0.13%	63.32 ( 4:15 pm edt)	63.60	-0.08	1,538,901	64.39	63.19	63.40	68.79	26.62	104.47m	76.3	6.6b	0.19	0.12	0.83	
paidcontent	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
pc-quote	cog	-0.13%	63.32	63.6	-0.08	1,538,901	64.39	63.19	63.4	68.79	26.62	104,598,989	76.38554	6,623,208,000		0.03		
personal-wealth-biz	cog	-0.13%	63.32	63.60	-0.08	1,538,901	64.39	63.19	63.40	58.27	26.62		76.39		0.19	0.12	0.83	
predictwallstreet	cog	-0.13%	63.32		-0.08	1,538,901												
raymond-james	cog	-0.13	63.32	63.60	-0.08	1,538,901	64.39	63.19	63.32	68.79	26.62		75.38				0.84	
renewable-energy-world	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
screamingmedia	cog	-0.13%	$	open: 63.60	-0.08	20,135	$64.39	$63.19	$63.40	$68.79	$26.62		76.15	$6.94b	0.19%	0.03	0.83	
scroli	cog	-0.13%	cog 63.32	63.60	-0.08	1,326,944	64.39	63.19	63.40	68.79	26.62		75.50				0.84	
simple-stock-quotes	cog	-0.13%	last trade: 63.32		change: -0.080								p/e ratio: 76.39					
smartmoney	cog	(-0.13%)	63.32	$63.60	-0.08	1,538,901	$64.39	$63.19	$63.40	$68.79	$26.62			6,623,200	0.19%	$0.03		
stocknod	cog	-0.1262%	63.32 usd	63.60	-0.0800	1,538,901	64.39	63.19	63.40	68.79	26.62	104,466,838						
stockpickr	cog	-0.13%	$63.32 -0.08 | -0.13%	63.29	-0.08	1.54m	64.39	63.19	63.40	68.79	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	-0.11%	63.33		-0.07													
streetinsider-com	cog	0.13%	63.32	$63.60	-0.08	1,538,901	$64.39	$63.19	$63.40	$68.79	$26.62		76.29				$0.83	
thecramerreport	cog		63.32	63.60	-0.08	1538901	64.39	63.19										
thestree	cog	-0.13%	$63.32	63.29	-0.08	1538901	64.39	63.19	63.4	-68.79	26.62	1.04466838e8		6.94495539e9				
tickerspy	cog	-0.13%	$63.32	63.60	-0.08	1,538,901	64.39	63.19	63.40	68.79	26.62		76.4	6.6b	0.19%	$0.03		
tmx-quotemedia	cog	-0.13%	63.320	63.600	-0.080	1,538,901	64.390	63.190	63.400	68.790	26.620	104,466,838	76.40	6,614,840,182	0.189	0.030 usd	0.83	
updown	cog	-0.13%	$63.32	$63.60	-$0.08	1,518,236	$64.39	$63.19	$63.40	$68.79	$26.62		75.29	$6.62b				
wallstreetsurvivor	cog	-0.13%	63.32	63.60	-0.08	1,537,978	64.39	63.19		68.79	26.62		76.40	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	0.13%	63.32	63.60	0.08	1,538,901	64.39	63.19	63.40	68.79	26.62		76.29	6.61b	0.20%	0.12	0.83	
ycharts-com	cog	-0.11%	63.33		-0.07					68.72	26.62		76.30	6.60b	0.20%		0.83	
zacks	cog	(-0.13%)	63.32		-0.08	vol.  1,536,396	64.39	63.19		68.79	26.62		76.39	6.62 b	0.19	0.12	.83	
advfn	comv	0.00	3.3	3.33	0.0	197998	3.33	3.2										
barchart	comv	unch	3.30	3.33	unch	200,698	3.33	3.20	3.30	10.43	2.50		0.00	$83.62 m			-1.25	
barrons	comv	0.00%	3.30	3.33	0.00	197,998	3.33	3.20				24.67 million		$85.34 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv		3.300	3.330		197,998	3.330	3.200		10.43	2.50	25.323mil		83.565mil			-0.890	
boston-com	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
bostonmerchant	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
business-insider	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
chron	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
cio-com	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633		84m				
cnn-money	comv	0.00%today&rsquo;s change	3.30data as of 3:59pm et	3.33	0.00	197,998	3.33	3.20	3.30				nm	$83.6m				
easystockalterts	comv	0.00%	3.30	3.33	+0.00	197998	3.33	3.20	3.30	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	0.00%	3.3000	3.3300	0.0000	197,998	3.3300	3.2000	3.3000	10.4300	2.5000	25,323,000	nm	$83.57m				
finance-abc7-com	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
financial-content	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
finapps-forbes-com	comv	0.0%	$3.30	3.33	0.00	197,998	3.33	3.20	3.30	10.43	2.50	25 mil		84 mil	0.0	0.00	-1.25	
finviz	comv	0.00%	3.30			197,998			3.30	-68.36%	32.00%	25.32m		83.56m			-1.25	
fool	comv	-0.30%	$3.30	$3.33	-0.01	197,998	$3.33	$3.20	$3.30	$10.43	$2.50		0.00	$83.56m				
foxbusiness	comv		$3.30		0.00	197,998			$3.30									
google-finance	comv	(0.00%)	3.30	3.33	0.00	197,998.00	3.33	3.20		10.43	2.50	25.32m		83.56m			-1.25	
howthemarketworks	comv	0%	3.3	3.33	0	197,998	3.33	3.2	3.3									
hpcwire	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
insidestocks	comv	unch%	3.30	3.33		197998	3.33	3.20										
investopedia	comv		$3.30	3.33					3.30									
investorguide	comv	0.00%	3.30		0.00		3.33	3.20		10.43	3.41			82.0m			-1.252	
marketintellisearch	comv	0.0 %	$3.30	$3.30	0.00	197.10k	$3.33	$3.20	$3.30			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	0.00%	$3.30	open: 3.33	0.00	197,998	$3.33	$3.20	$3.30	$10.43	$2.50			$85.34m				
minyanville	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
msn-money	comv		3.30	3.33		197,998	3.33	3.20	3.30	10.43	2.50	25.32 mil	-2.64	83.56 mil			-1.25	
nasdaq-com	comv		$ 3.30	$ 3.33		197,998	$ 3.33	$ 3.20	$ 3.30	$ 10.43	$ 2.50	25,323,000		$ 83,565,900			$ -1.25	
optimum	comv	-	3.30 ( 4:30 pm edt)	3.33	-	197,998	3.33	3.20	3.30	10.43	2.50	25.32m		83.6m			-1.25	
paidcontent	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
pc-quote	comv	0.00%	3.3	3.33	0.00	197,998	3.33	3.2	3.3	10.43	2.50	25,323,000	-2.64	83,566,000				
personal-wealth-biz	comv	0.00%	3.30	3.30		197,998	3.33	3.20	3.30	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	0.00%	3.30		0.00	197,998												
raymond-james	comv	0.00	3.30	3.33	0.00	197,998	3.33	3.20	3.30	10.43	2.50						-1.25	
renewable-energy-world	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
screamingmedia	comv	0.00%	$	open: 3.33	0.00	197,998	$3.33	$3.20	$3.30	$10.43	$2.50			$85.34m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	0.00%	last trade: 3.30		change: 0.000													
smartmoney	comv	(0.00%)	3.30	$3.33	0.00	197,998	$3.33	$3.20	$3.30	$10.43	$2.50			83,600	0.00%	$0.00		
stocknod	comv	0.00%	3.300 usd	3.330	+0.00	197,998	3.330	3.200	3.300	10.43	2.500	25,322,633						
stockpickr	comv	0.00%	$3.30 0.00 | 0.00%	3.33	0.00	198.00k	3.33	3.20	3.30	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	-0.30%	3.29		-0.01													
streetinsider-com	comv	-0%	3.30	$3.33		197,998	$3.33	$3.20	$3.30	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.30	3.30	0.00	197998	3.33	3.20										
thestree	comv	0.0%	$3.3	3.33	0.0	197998	3.33	3.2	3.3	-10.43	2.5	2.5322633e7		8.5337273e7				
tickerspy	comv	0.00%	$3.30	3.33	0.00	197,998	3.33	3.20	3.30	10.43	2.50		-2.6	83.4m	0.00%	$0.00		
tmx-quotemedia	comv	0.00%	3.300	3.330	0.00	197,998	3.330	3.200	3.300	10.430	2.500	25,322,633		83,564,689			-1.25	
updown	comv	0.00%	$3.30	$3.33	$0.00	197,998	$3.33	$3.20	$3.30	$10.43	$2.50			$84m				
wallstreetsurvivor	comv	0.00%	3.30	3.33	0.00	197,998	3.33	3.20		8.99	2.50			$84m			-1.27	
yahoo-finance	comv	0.00%	3.30	3.30	0.00	197,998	3.33	3.20	3.30	10.43	2.50			81.98m			-1.25	
ycharts-com	comv	-2.37%	3.29		-0.08					10.43	2.50			83.37m	0.00%		-1.25	
zacks	comv		3.30			vol.  197,998	3.33	3.20		10.43	2.50			83.57 m	0.00	0.00	-.8	
advfn	ilmn	-0.26	73.6	73.41	-0.19	1487048	74.3	73.4029										
barchart	ilmn	-0.26%	73.60	73.41	-0.19	1,421,132	74.30	73.40	73.79	79.40	41.15		63.43	$9.42 b			+0.86	
barrons	ilmn	0.26%	73.60	73.41	-0.19	1.474m	74.30	73.403				143.43 million		$10.56 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-0.257%	73.600	73.410	-0.190	1,487,048	74.300	73.403		79.40	41.16	123.132mil	70.769	9,062.515mil			1.040	
boston-com	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,486,848	74.30	73.40	73.79	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,486,848	74.30	73.40	73.79	79.40	41.16	123,132,000						
business-insider	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,486,848	74.30	73.40	73.79	79.40	41.16	123,132,000						
chron	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
cio-com	ilmn	-0.26%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000	84.60	9b				
cnn-money	ilmn	-0.26%	73.60	73.41	-0.19	1,473,674	74.30	73.40	73.79				84.6	$9.1b				
easystockalterts	ilmn	-0.26%	73.60	73.41	-0.19	1479138	74.30	73.40	73.79	79.40	41.16		84.60				0.87	
eresearch-fidelity-com	ilmn	-0.26%	73.6000	73.4100	-0.1900	1,479,338	74.3000	73.4029	73.7900	79.4000	41.1550	123,132,000	85.80	$9.09b				
finance-abc7-com	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
financial-content	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-0.3%	$73.60	73.41	-0.19	1,479,338	74.30	73.40	73.79	79.40	41.15	123 mil	85.6	9 bil	0.0	0.00	0.86	
finviz	ilmn	-0.26%	73.60			1,479,338			73.79	-7.30%	78.86%	123.13m	84.82	9.09b			0.87	
fool	ilmn	-0.26%	$73.60	$73.41	-0.19	1,479,338	$74.30	$73.40	$73.79	$79.40	$41.15		87.50	$9.06b				
foxbusiness	ilmn		$73.60		-0.19	1,576,146			$73.79									
google-finance	ilmn	(-0.26%)	73.60	73.41	-0.19	1.48m	74.30	73.40		79.40	41.15	123.13m	84.85	9.06b			0.87	
howthemarketworks	ilmn	-0.257%	73.6	73.41	-0.19	1,479,138	74.3	73.4029	73.79									
hpcwire	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
insidestocks	ilmn	-0.26%	73.60	73.41	-0.19	1350957	74.30	73.40					price earnings ratio: 61.33					
investopedia	ilmn	-0.26 %	$73.60	73.41	-0.19				73.79									
investorguide	ilmn	-0.26%	73.60		-0.19		74.25			76.81	41.08		85.50	9.063b			0.863	
marketintellisearch	ilmn	-0.23 %	$73.62	$73.41	-0.17	1456.30k	$74.30	$73.40	$73.79			123.13m	84.82	9.09b	0.0 %		0.87	
marketwatch	ilmn	-0.26%	$73.59	open: 73.41	-0.19	98,462	$74.30	$73.40	$73.79	$79.40	$41.16		88.18	$10.56b			0.83	
minyanville	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
msn-money	ilmn	-0.26%	73.60	73.41	-0.19	1.48 mil	74.30	73.40	73.79	79.40	41.16	123.13 mil	84.60	9.09 bil			0.87	
nasdaq-com	ilmn	0.26%	$ 73.60	$ 73.41	0.19	1,479,338	$ 74.30	$ 73.4029	$ 73.79	$ 79.40	$ 41.155	123,132,000	85.58	$ 9,062,515,200			$ 0.86	
optimum	ilmn	-0.26%	73.60 ( 4:00 pm edt)	73.41	-0.19	1,430,857	74.30	73.40	73.79	79.40	41.16	123.13m	84.6	9.1b			0.87	
paidcontent	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
pc-quote	ilmn	-0.26%	73.6	73.41	-0.19	1,576,335	74.3	73.4029	73.79	79.40	41.16	123,449,864	84.81609	9,085,910,000				
personal-wealth-biz	ilmn	-0.26%	73.60	73.41	-0.19	1,576,146	74.30	73.4029	73.79	76.81	41.08		85.50			0.00	0.863	
predictwallstreet	ilmn	-0.26%	73.60		-0.19	1,479,338												
raymond-james	ilmn	-0.26	73.60	73.41	-0.19	1,479,338	74.30	73.40	73.60	79.40	41.16		72.16				1.02	
renewable-energy-world	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
screamingmedia	ilmn	-0.26%	$	open: 73.41	-0.19	101,162	$74.30	$73.40	$73.79	$79.40	$41.16		88.18	$10.56b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-0.26%	last trade: 73.60		change: -0.190								p/e ratio: 85.5					
smartmoney	ilmn	(-0.26%)	73.60	$73.41	-0.19	1,479,338	$74.30	$73.40	$73.79	$79.40	$41.16			9,085,900	0.00%	$0.00		
stocknod	ilmn	-0.2575%	73.60 usd	73.41	-0.1900	1,479,138	74.30	73.40	73.79	79.40	41.16	123,132,000						
stockpickr	ilmn	-0.26%	$73.60 -0.19 | -0.26%	73.41	-0.19	1.48m	74.30	73.40	73.79	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	-0.22%	73.63		-0.16													
streetinsider-com	ilmn	0.26%	73.60	$73.41	-0.19	1,479,138	$74.30	$73.40	$73.79	$79.40	$41.16		84.60				$0.87	
thecramerreport	ilmn		73.60	73.41	-0.19	1479338	74.30	73.4029										
thestree	ilmn	-0.26%	$73.6	73.41	-0.19	1479338	74.3	73.4	73.79	-79.4	41.16	1.23132e8		9.37280784e9				
tickerspy	ilmn	-0.26%	$73.60	73.41	-0.19	1,479,338	74.30	73.40	73.79	79.40	41.16		84.8	9.0b	0.00%	$0.00		
tmx-quotemedia	ilmn	-0.26%	73.600	73.410	-0.190	1,576,335	74.300	73.403	73.790	79.400	41.155	123,132,000	84.80	9,062,515,200			0.87	
updown	ilmn	-0.26%	$73.60	$73.41	-$0.19	1,473,574	$74.30	$73.40	$73.79	$79.40	$41.16		72.19	$9.08b				
wallstreetsurvivor	ilmn	-0.26%	73.60	73.41	-0.19	1,479,138	74.30	73.40		79.40	42.60		84.80	$9b			0.87	
yahoo-finance	ilmn	0.26%	73.60	73.41	0.19	1,479,338	74.30	73.40	73.79	79.40	41.15		85.28	9.06b			0.86	
ycharts-com	ilmn	-3.27%	73.63		-2.49					79.40	41.15		84.63	9.42b	0.00%		0.87	
zacks	ilmn	(-0.26%)	73.60		-0.19	vol.  1,479,338	74.30	73.40		79.40	41.16		61.49	9.09 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	13.26	26,246,919						
bostonmerchant	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
business-insider	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
chron	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
cio-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919	58.19	550m				
cnn-money	actl																	
easystockalterts	actl	0.00%	20.95	10.02	+0.00	24053	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	13.26	26,246,919						
finance-abc7chicago-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
financial-content	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	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	13.26	26,246,919						
insidestocks	actl			symbol			exchange											
investorguide	actl		0.00															
marketintellisearch	actl	-0.54 %	$40.62	$40.64	-0.22	26.80k	$41.25	$40.49	$40.84						%			
marketwatch	actl																	
minyanville	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
msn-money	actl																	
paidcontent	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.26	26,246,919						
pc-quote	actl	0.00%			0.00	0				0.00	0.00	0		0				
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	13.26	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	13.26	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	$10.02		24,053	$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	2.71	7.2	7.01	0.19	36564	7.3	7.0										
barchart	outd	+2.71%	7.20	7.01	+0.19	43,176	7.30	7.00	7.01	8.50	4.56		88.75	$183.24 m			+0.08	
barrons	outd	2.71%	7.20	7.01	+0.19	36,564	7.30	7.00				25.63 million		$180.53 million		$0.25		
bloomberg	outd	2.710%	7.200	7.010	0.190	36,564	7.300	7.000		8.50	4.55	25.427mil	90.000	183.073mil		0.250 return of capital	0.080	
boston-com	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
bostonmerchant	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
business-insider	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
chron	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
cio-com	outd	+2.71%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804	90.00	183m				
cnn-money	outd	+2.71%	7.20	7.01	+0.19	36,564	7.30	7.00	7.01				90.0	$183.1m				
easystockalterts	outd	2.71%	7.20	7.01	+0.19	36564	7.30	7.00	7.01	8.50	4.72		90.00				0.08	
eresearch-fidelity-com	outd	2.71%	7.2000	7.0100	0.1900	36,564	7.3000	7.0000	7.0100	8.5000	4.7200	25,427,000	87.63	$178.24m				
finance-abc7-com	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
finance-abc7chicago-com	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
financial-content	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
finapps-forbes-com	outd	2.7%	$7.20	7.01	0.19	36,564	7.30	7.00	7.01	8.50	4.72	25 mil	90.0	183 mil	0.0	0.00	0.08	
finviz	outd	2.71%	7.20			36,564			7.01	-15.29%	52.54%	25.43m	90.00	183.10m			0.08	
fool	outd	+2.71%	$7.20	$7.01	0.19	36,564	$7.30	$7.00	$7.01	$8.50	$4.72		88.80	$183.07m				
foxbusiness	outd		$7.20		+0.19	36,564			$7.01									
google-finance	outd	(2.71%)	7.20	7.01	+0.19	36,564.00	7.30	7.00		8.50	4.72	25.43m	94.86	183.07m	null	null	0.08	
howthemarketworks	outd	2.71%	7.2	7.01	0.19	36,564	7.3	7	7.01									
hpcwire	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
insidestocks	outd	+2.71%	7.20	7.01	+0.19	36500	7.30	7.00										
investopedia	outd	+2.71 %	$7.20	7.01	+0.19				7.01									
investorguide	outd	+2.71%	7.20	7.03	+0.19		7.30	7.00		8.50	4.31		89.87	178.2m			0.078	
marketintellisearch	outd	2.71 %	$7.20	$7.03	0.19	36.30k	$7.30	$7.01	$7.01			25.43m	87.63	0.18b	0.0 %		0.08	
marketwatch	outd	+2.71%	$7.22	open: 7.01	+0.19	228	$7.30	$7.00	$7.01	$8.50	$4.72		91.95	$180.53m		0.25	0.08	
minyanville	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
msn-money	outd	+2.71%	7.20	7.01	+0.19	36,564	7.30	7.00	7.01	8.50	4.72	25.43 mil	90.00	178.24 mil			0.08	
nasdaq-com	outd	2.71%	$ 7.20	$ 7.01	0.19	36,564	$ 7.30	$ 7	$ 7.01	$ 8.50	$ 4.72	25,427,000	90	$ 183,074,400			$ 0.08	
optimum	outd	+2.71%	7.20 ( 5:20 pm edt)	7.01	+0.19	36,564	7.30	7.00	7.01	8.50	4.72	25.43m	90.0	183.1m			0.08	
paidcontent	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
pc-quote	outd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	outd	+2.71%	7.20	7.03		36,564	7.30	7.00	7.01	8.50	4.31		89.87			0.00	0.078	
predictwallstreet	outd	+2.71%	7.20		+0.19	36,564												
raymond-james	outd	2.71	7.20	7.01	0.19	36,564	7.30	7.00	7.20	8.50	4.72		90.00				0.08	
renewable-energy-world	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
screamingmedia	outd	+2.71%	$	open: 7.01	+0.19	228	$7.30	$7.00	$7.01	$8.50	$4.72		91.95	$180.53m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	+2.71%	last trade: 7.20		change: 0.190								p/e ratio: 89.87					
smartmoney	outd	(2.71%)	7.20	$7.01	0.19	36,564	$7.30	$7.00	$7.01	$8.50	$4.72			178,200	0.00%	$0.00		
stocknod	outd	+2.710%	7.200 usd	7.010	+0.1900	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804						
stockpickr	outd	2.71%	$7.20 0.19 | 2.71%	7.01	0.19	36.56k	7.30	7.00	7.01	8.50	4.72							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	3.00%	7.22		+0.21													
streetinsider-com	outd	2.71%	7.20	$7.01	+0.19	36,564	$7.30	$7.00	$7.01	$8.50	$4.72		90.00				$0.08	
thecramerreport	outd		7.20	7.03	+0.19	36564	7.30	7.00										
thestree	outd	2.71%	$7.2	7.01	0.19	36564	7.3	7.0	7.01	-8.5	4.72	2.5426804e7		1.80530308e8				
tickerspy	outd	2.71%	$7.20	7.01	+0.19	36,564	7.30	7.00	7.01	8.50	4.72		87.6	178.2m	0.00%	$0.25		
tmx-quotemedia	outd	2.71%	7.200	7.010	0.190	36,564	7.300	7.000	7.010	8.500	4.720	25,426,804	87.60	183,072,989			0.08	
updown	outd	2.71%	$7.20	$7.01	$0.19	36,336	$7.30	$7.00	$7.01	$8.50	$4.72		89.36	$178m				
wallstreetsurvivor	outd	2.71%	7.20	7.01	0.19	36,564	7.30	7.00		8.50	4.84		87.60	$178m			0.05	
yahoo-finance	outd	2.71%	7.20	7.03	0.19	36,564	7.30	7.00	7.01	8.50	4.72		92.31	178.19m			0.08	
ycharts-com	outd	+3.00%	7.22		+0.21					8.50	4.72		90.25	183.75m	0.00%		0.08	
zacks	outd	(2.71%)	7.20		0.19	vol.  36,564	7.30	7.00		8.50	4.72		87.63	178.24 m	0.00	0.00	.08	
advfn	utr	1.10	29.3	28.83	0.32	181675	29.55	28.796										
barchart	utr	+1.10%	29.30	28.83	+0.32	181,675	29.55	28.80	28.98	31.44	22.13		10.16	$1.78 b	3.21%	$0.96	+3.11	
barrons	utr	1.10%	29.30	28.83	+0.32	181,241	29.55	28.796				61.77 million		$1.82 billion	3.28%	$0.24		
bloomberg	utr	1.104%	29.300	28.830	0.320	181,675	29.550	28.796		31.69	22.70	60.453mil	10.353	1,771.272mil	3.139	0.240 regular cash	2.830	
boston-com	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
bostonmerchant	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
business-insider	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
chron	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
cio-com	utr	+1.10%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971	9.452	2b	3.2	0.96		
cnn-money	utr	+1.10%	29.30	28.80	+0.32	181,675	29.55	28.80	28.98				9.5	$1.8b	3.28%			
easystockalterts	utr	1.11%	29.30	28.83	+0.32	181675	29.55	28.80	28.98	31.69	22.70		9.45				3.10	
eresearch-fidelity-com	utr	1.10%	29.3000	28.8300	0.3200	181,675	29.5500	28.7960	28.9800	31.6900	22.7000	60,453,000	9.29	$1.75b	3.31%	$0.240000		
finance-abc7-com	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
financial-content	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
finapps-forbes-com	utr	1.1%	$29.30	28.83	0.32	181,675	29.55	28.80	28.98	31.69	22.70	60 mil		2 bil	3.3	0.96		
finviz	utr	1.10%	29.30			181,675			28.98	-6.80%	32.42%	60.45m	9.36	1.77b		0.96	3.13	
fool	utr	+1.10%	$29.30	$28.83	0.32	181,675	$29.55	$28.80	$28.98	$31.69	$22.70		9.70	$1.77b	3.50%	0.96		
foxbusiness	utr		$29.30		+0.32	181,675			$28.98									
google-finance	utr	(1.10%)	29.30	28.83	+0.32	181,675.00	29.55	28.80		31.69	22.70	60.45m	9.35	1.77b	3.28	0.24	3.13	
howthemarketworks	utr	1.104%	29.3	28.83	0.32	181,675	29.55	28.796	28.98									
hpcwire	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
insidestocks	utr	+1.10%	29.30	28.83	+0.32	181241	29.55	28.80					price earnings ratio: 9.51					
investopedia	utr	+1.10 %	$29.30	28.83	+0.32				28.98									
investorguide	utr	+1.10%	29.30	29.47	+0.32		29.46	28.92		31.69	22.70		9.35	1.771b			3.098	
marketintellisearch	utr	1.1 %	$29.30	$28.83	0.32	150.70k	$29.55	$28.80	$28.98			60.45m	9.26	1.75b	3.31 %		3.13	
marketwatch	utr	+1.10%	$29.30	open: 28.83	+0.32	1,928	$29.55	$28.80	$28.98	$31.69	$22.70		9.46	$1.81b	3.28%	0.24	3.10	
minyanville	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
msn-money	utr	+1.10%	29.30	28.83	+0.32	181,675	29.55	28.80	28.98	31.69	22.70	60.45 mil	9.36	1.75 bil	3.31%	0.96	3.11	
nasdaq-com	utr	1.1%	$ 29.30		0.32	181,675	$ 29.55	$ 28.796	$ 28.98	$ 31.69	$ 22.70	60,453,000	9.42	$ 1,771,272,900	3.31 %	$0.960000	$ 3.11	
optimum	utr	+1.10%	29.30 ( 4:15 pm edt)	28.83	+0.32	181,675	29.55	28.80	28.98	31.69	22.70	60.45m	9.5	1.8b	3.28	0.96	3.10	
paidcontent	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
pc-quote	utr	1.10%	29.3	28.83	0.32	181,675	29.55	28.796	28.98	31.69	22.70	59,792,761	9.25879	1,751,928,000		0.24		
personal-wealth-biz	utr	+1.10%	29.30	28.83		181,675	29.55	28.796	28.98	31.69	22.70		9.35		3.17	0.92	3.098	
predictwallstreet	utr	+1.10%	29.30		+0.32	181,675												
raymond-james	utr	1.10	29.30	28.83	0.32	181,675	29.55	28.80	29.30	31.69	22.70		9.36				3.13	
renewable-energy-world	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
screamingmedia	utr	+1.10%	$	open: 28.83	+0.32	1,928	$29.55	$28.80	$28.98	$31.69	$22.70		9.46	$1.81b	3.28%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	+1.10%	last trade: 29.30		change: 0.320								p/e ratio: 9.35					
smartmoney	utr	(1.10%)	29.30	$28.83	0.32	181,675	$29.55	$28.80	$28.98	$31.69	$22.70			1,751,900	3.31%	$0.24		
stocknod	utr	+1.104%	29.30 usd	28.83	+0.3200	181,675	29.55	28.80	28.98	31.69	22.70	60,452,971						
stockpickr	utr	1.10%	$29.30 0.32 | 1.10%	28.80	0.32	181.68k	29.55	28.80	28.98	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	1.09%	29.30		+0.32													
streetinsider-com	utr	1.10%	29.30	$28.83	+0.32	181,675	$29.55	$28.80	$28.98	$31.69	$22.70		9.45				$3.10	
thecramerreport	utr		29.30	28.83	+0.32	181675	29.55	28.796										
thestree	utr	1.1%	$29.3	28.8	0.32	181675	29.55	28.8	28.98	-31.69	22.7	6.0452971e7		1.805730244e9				
tickerspy	utr	1.10%	$29.30	28.83	+0.32	181,675	29.55	28.80	28.98	31.69	22.70		9.3	1.7b	3.31%	$0.24		
tmx-quotemedia	utr	1.10%	29.300	28.830	0.320	181,675	29.550	28.796	28.980	31.690	22.700	60,452,971	9.40	1,771,272,050	3.313	0.240 usd	3.09	
updown	utr	1.10%	$29.30	$28.83	$0.32	179,012	$29.55	$28.80	$28.98	$31.69	$22.70		9.33	$1.75b				
wallstreetsurvivor	utr	1.10%	29.30	28.83	0.32	181,241	29.55	28.80		31.69	22.70		9.40	$2b	3.30%	0.88 -	2.97	
yahoo-finance	utr	1.10%	29.30	28.83	0.32	181,675	29.55	28.80	28.98	31.69	22.70		9.46	1.77b	3.20%	0.96	3.10	
ycharts-com	utr	-1.93%	29.30		-0.57					31.69	22.70		9.45	1.78b	3.36%		3.10	
zacks	utr	(1.10%)	29.30		0.32	vol.  181,675	29.55	28.80		31.69	22.70		9.86	1.75 b	3.31	0.96	2.94	
advfn	coo	-0.20	80.27	80.13	-0.16	333671	80.95	79.97										
barchart	coo	-0.20%	80.27	80.13	-0.16	333,671	80.95	79.97	80.43	82.24	37.41		21.30	$3.71 b	0.07%	$0.06	+3.58	
barrons	coo	0.20%	80.27	80.13	-0.16	333,338	80.95	79.97				46.50 million		$3.82 billion	0.07%	$0.03		
bloomberg	coo	-0.199%	80.270	80.130	-0.160	333,671	80.950	79.970		82.24	37.43	46.933mil	21.520	3,767.307mil	0.075	0.030 regular cash	3.730	
boston-com	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
bostonmerchant	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
business-insider	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
chron	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
cio-com	coo	-0.20%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942	22.42	4b	0.1	0.06		
cnn-money	coo	-0.20%	80.27	80.06	-0.16	333,371	80.95	79.97	80.43				22.4	$3.8b	0.07%			
easystockalterts	coo	-0.20%	80.27	80.13	-0.16	333671	80.95	79.97	80.43	82.24	37.43		22.42				3.58	
eresearch-fidelity-com	coo	-0.20%	80.2700	80.1300	-0.1600	333,671	80.9500	79.9700	80.4300	82.2400	37.4300	46,933,000	22.47	$3.77b	0.07%	$0.030000		
finance-abc7-com	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
financial-content	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
finapps-forbes-com	coo	-0.2%	$80.27	80.13	-0.16	333,671	80.95	79.97	80.43	82.24	37.43	47 mil	22.4	4 bil	0.1	0.06	3.58	
finviz	coo	-0.20%	80.27			333,671			80.43	-2.40%	114.57%	46.93m	22.48	3.77b		0.06	3.57	
fool	coo	-0.20%	$80.27	$80.13	-0.16	333,671	$80.95	$79.97	$80.43	$82.24	$37.43		22.70	$3.77b	0.20%	0.06		
foxbusiness	coo		$80.27		-0.16	333,671			$80.43									
google-finance	coo	(-0.20%)	80.27	80.13	-0.16	333,671.00	80.95	79.97		82.24	37.43	46.93m	22.50	3.77b	0.07	0.03	3.57	
howthemarketworks	coo	-0.199%	80.27	80.13	-0.16	333,671	80.95	79.97	80.43									
hpcwire	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
insidestocks	coo	-0.20%	80.27	80.13	-0.16	333338	80.95	79.97					price earnings ratio: 20.74					
investopedia	coo	-0.20 %	$80.27	80.13	-0.16				80.43									
investorguide	coo	-0.20%	80.27	80.13	-0.16		80.70	80.13		76.59	35.47		22.79	3.767b			3.569	
marketintellisearch	coo	-0.2 %	$80.27	$80.13	-0.16	312.70k	$80.95	$79.97	$80.43			46.93m	22.53	3.77b	0.07 %		3.57	
marketwatch	coo	-0.20%	$80.27	open: 80.13	-0.16	2,310	$80.95	$79.97	$80.43	$82.24	$37.43		22.97	$3.82b	0.07%	0.03	3.49	
minyanville	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
msn-money	coo	-0.20%	80.27	80.13	-0.16	333,671	80.95	79.97	80.43	82.24	37.43	46.93 mil	22.42	3.77 bil	0.07%	0.06	3.57	
nasdaq-com	coo	0.2%	$ 80.27		0.16	333,671	$ 80.95	$ 79.97	$ 80.43	$ 82.24	$ 37.43	46,933,000	22.42	$ 3,767,311,910	0.07 %	$0.060000	$ 3.58	
optimum	coo	-0.20%	80.27 ( 4:15 pm edt)	80.13	-0.16	333,671	80.95	79.97	80.43	82.24	37.43	46.93m	22.4	3.8b	0.07	0.06	3.58	
paidcontent	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
pc-quote	coo	-0.20%	80.27	80.13	-0.16	333,671	80.95	79.97	80.43	82.24	37.43	47,026,552	22.46648	3,774,821,000		0.03		
personal-wealth-biz	coo	-0.20%	80.27	80.13	-0.16	333,671	80.95	79.97	80.43	76.59	35.47		22.54		0.07	0.06	3.569	
predictwallstreet	coo	-0.20%	80.27		-0.16	333,671												
raymond-james	coo	-0.20	80.27	80.13	-0.16	333,671	80.95	79.97	80.27	82.24	37.43		21.87				3.67	
renewable-energy-world	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
screamingmedia	coo	-0.20%	$	open: 80.13	-0.16	2,510	$80.95	$79.97	$80.43	$82.24	$37.43		22.97	$3.85b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	-0.20%	last trade: 80.27		change: -0.160								p/e ratio: 22.54					
smartmoney	coo	(-0.20%)	80.27	$80.13	-0.16	333,671	$80.95	$79.97	$80.43	$82.24	$37.43			3,774,800	0.07%	$0.03		
stocknod	coo	-0.1989%	80.27 usd	80.13	-0.1600	333,671	80.95	79.97	80.43	82.24	37.43	46,932,942						
stockpickr	coo	-0.20%	$80.27 -0.16 | -0.20%	80.06	-0.16	333.67k	80.95	79.97	80.43	82.24	37.43							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	-0.25%	80.23		-0.20													
streetinsider-com	coo	0.2%	80.27	$80.13	-0.16	333,671	$80.95	$79.97	$80.43	$82.24	$37.43		22.42				$3.58	
thecramerreport	coo		80.27	80.13	-0.16	333671	80.95	79.97										
thestree	coo	-0.2%	$80.27	80.06	-0.16	333671	80.95	79.97	80.43	-82.24	37.43	4.6932942e7		3.817994832e9				
tickerspy	coo	-0.20%	$80.27	80.13	-0.16	333,671	80.95	79.97	80.43	82.24	37.43		22.5	3.7b	0.07%	$0.03		
tmx-quotemedia	coo	-0.20%	80.270	80.130	-0.160	333,671	80.950	79.970	80.430	82.240	37.430	46,932,942	22.50	3,767,307,254	0.075	0.030 usd	3.58	
updown	coo	-0.20%	$80.27	$80.13	-$0.16	331,142	$80.95	$79.97	$80.43	$82.24	$37.43		21.93	$3.77b				
wallstreetsurvivor	coo	-0.20%	80.27	80.13	-0.16	333,671	80.95	79.97		82.24	39.00		22.50	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	0.20%	80.27	80.13	0.16	333,671	80.95	79.97	80.43	82.24	37.43		22.49	3.77b	0.10%	0.06	3.57	
ycharts-com	coo	-0.25%	80.23		-0.20					82.24	37.43		22.41	3.71b	0.10%		3.58	
zacks	coo	(-0.20%)	80.27		-0.16	vol.  333,371	80.95	79.97		82.24	37.43		21.06	3.77 b	0.07	0.06	3.82	
advfn	auxl	-0.58	19.815	19.8	-0.115	388163	20.07	19.65										
barchart	auxl	-0.60%	19.81	19.80	-0.12	395,420	20.07	19.65	19.93	28.56	18.55		0.00	$949.30 m			-1.14	
barrons	auxl	0.58%	19.815	19.80	-0.115	388,163	20.07	19.65				47.43 million		$974.02 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-0.577%	19.815	19.800	-0.115	388,163	20.070	19.650		28.56	18.55	47.840mil		947.953mil			-1.140	
boston-com	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
bostonmerchant	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
business-insider	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
chron	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
cio-com	auxl	-0.58%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162		948m				
cnn-money	auxl	-0.58%today&rsquo;s change	19.82data as of 4:00pm et	19.80	-0.115	386,615	20.07	19.65	19.93				nm	$947.9m				
easystockalterts	auxl	-0.56%	19.82	19.80	-0.11	388163	20.07	19.65	19.93	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-0.58%	19.8150	19.8000	-0.1150	388,163	20.0700	19.6500	19.9300	28.5600	18.5500	47,840,000	nm	$953.45m				
finance-abc7-com	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
financial-content	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-0.6%	$19.82	19.80	-0.12	388,163	20.07	19.65	19.93	28.56	18.55	48 mil		948 mil	0.0	0.00	-1.14	
finviz	auxl	-0.58%	19.82			388,163			19.93	-30.62%	6.82%	47.84m		953.45m			-1.14	
fool	auxl	-0.58%	$19.82	$19.80	-0.12	388,163	$20.07	$19.65	$19.93	$28.56	$18.55		0.00	$947.95m				
foxbusiness	auxl		$19.82		-0.12	388,163			$19.93									
google-finance	auxl	(-0.58%)	19.82	19.80	-0.11	388,163.00	20.07	19.65		28.56	18.55	47.84m		947.95m			-1.14	
howthemarketworks	auxl	-0.577%	19.815	19.8	-0.115	386,215	20.07	19.65	19.93									
hpcwire	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
insidestocks	auxl	-0.58%	19.82	19.80	-0.11	388163	20.07	19.65										
investopedia	auxl	-0.58 %	$19.82	19.80	-0.11				19.93									
investorguide	auxl	-0.58%	19.815		-0.115		20.07	19.65		29.77	18.65			947.4m			-1.145	
marketintellisearch	auxl	-0.55 %	$19.82	$19.81	-0.11	403.30k	$20.07	$19.77	$19.93			47.84m	0.00	0.95b	0.0 %		-1.14	
marketwatch	auxl	-0.58%	$19.81	open: 19.80	-0.12	1,548	$20.07	$19.65	$19.93	$28.56	$18.55			$974.02m				
minyanville	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
msn-money	auxl	-0.58%	19.82	19.80	-0.11	388,163	20.07	19.65	19.93	28.56	18.55	47.84 mil	-17.23	953.45 mil			-1.15	
nasdaq-com	auxl	0.58%	$ 19.815	$ 19.80	0.115	388,163	$ 20.07	$ 19.65	$ 19.93	$ 28.56	$ 18.55	47,840,000		$ 947,949,600			$ -1.14	
optimum	auxl	-0.58%	19.82 ( 4:00 pm edt)	19.80	-0.12	387,763	20.07	19.65	19.93	28.56	18.55	47.84m		948.0m			-1.14	
paidcontent	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
pc-quote	auxl	-0.55%	19.815	19.8	-0.11	388,163	20.07	19.65	19.93	28.56	18.55	48,117,648	-17.33043	953,451,000				
personal-wealth-biz	auxl	-0.58%	19.815	19.81	-0.115	388,163	20.07	19.65	19.93	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	-0.58%	19.82		-0.12	388,163												
raymond-james	auxl	-0.58	19.82	19.80	-0.12	388,163	20.07	19.65	19.82	28.56	18.55						-1.14	
renewable-energy-world	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
screamingmedia	auxl	-0.58%	$	open: 19.80	-0.12	1,548	$20.07	$19.65	$19.93	$28.56	$18.55			$974.02m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	-0.58%	last trade: 19.82		change: -0.115													
smartmoney	auxl	(-0.58%)	19.82	$19.80	-0.12	388,163	$20.07	$19.65	$19.93	$28.56	$18.55			953,500	0.00%	$0.00		
stocknod	auxl	-0.5770%	19.82 usd	19.80	-0.1150	388,163	20.07	19.65	19.93	28.56	18.55	47,840,162						
stockpickr	auxl	-0.58%	$19.82 -0.12 | -0.58%	19.80	-0.12	388.16k	20.07	19.65	19.93	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	-0.60%	19.81		-0.12													
streetinsider-com	auxl	0.55%	19.82	$19.80	-0.11	388,163	$20.07	$19.65	$19.93	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.815	19.81	-0.115	388163	20.07	19.65										
thestree	auxl	-0.58%	$19.82	19.8	-0.12	388163	20.07	19.65	19.93	-28.56	18.55	4.7840162e7		9.74025698e8				
tickerspy	auxl	-0.58%	$19.82	19.80	-0.12	388,163	20.07	19.65	19.94	28.56	18.55		-17.3	953.4m	0.00%	$0.00		
tmx-quotemedia	auxl	-0.58%	19.815	19.800	-0.115	388,163	20.070	19.650	19.930	28.560	18.550	47,840,162		947,952,810			-1.14	
updown	auxl	-0.55%	$19.82	$19.80	-$0.11	386,615	$20.07	$19.65	$19.93	$28.56	$18.55			$953m				
wallstreetsurvivor	auxl	-0.58%	19.82	19.80	-0.12	386,215	20.07	19.65		28.56	18.55			$953m			-1.08	
yahoo-finance	auxl	0.58%	19.82	19.81	0.12	388,163	20.07	19.65	19.93	28.56	18.55			947.38m			-1.15	
ycharts-com	auxl	-2.70%	19.81		-0.55					28.56	18.55			949.30m	0.00%		-1.15	
zacks	auxl	(-0.60%)	19.82		-0.12	vol.  388,163	20.07	19.65		28.56	18.55			953.45 m	0.00	0.00	-1.14	
advfn	pss	-1.44	14.34	14.47	-0.21	1698281	14.54	14.25										
barchart	pss	-1.44%	14.34	14.47	-0.21	1,698,281	14.54	14.25	14.55	23.96	12.41		11.18	$882.77 m			+1.33	
barrons	pss	1.44%	14.34	14.47	-0.21	1.698m	14.54	14.25				63.34 million		$922.08 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-1.443%	14.340	14.470	-0.210	1,698,281	14.540	14.250		23.96	12.41	61.554mil	10.702	882.687mil			1.340	
boston-com	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
bostonmerchant	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
business-insider	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
chron	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
cio-com	pss	-1.44%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169	10.70	883m				
cnn-money	pss	-1.44%	14.34	14.47	-0.21	1,698,281	14.54	14.25	14.55				10.7	$882.7m				
easystockalterts	pss	-1.45%	14.34	14.47	-0.21	1698281	14.54	14.25	14.55	23.96	12.41		10.70				1.34	
eresearch-fidelity-com	pss	-1.44%	14.3400	14.4700	-0.2100	1,698,281	14.5400	14.2500	14.5500	23.9600	12.4100	61,554,000	10.94	$895.61m				
finance-abc7-com	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
financial-content	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-1.4%	$14.34	14.47	-0.21	1,698,281	14.54	14.25	14.55	23.96	12.41	62 mil	10.8	883 mil	0.0	0.00	1.33	
finviz	pss	-1.44%	14.34			1,698,281			14.55	-40.15%	15.55%	61.55m	10.94	895.55m			1.33	
fool	pss	-1.44%	$14.34	$14.47	-0.21	1,698,281	$14.54	$14.25	$14.55	$23.96	$12.41		11.20	$882.69m				
foxbusiness	pss		$14.34		-0.21	1,698,281			$14.55									
google-finance	pss	(-1.44%)	14.34	14.47	-0.21	1.70m	14.54	14.25		23.96	12.41	61.55m	10.77	882.69m			1.33	
howthemarketworks	pss	-1.443%	14.34	14.47	-0.21	1,697,754	14.54	14.25	14.55									
hpcwire	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
insidestocks	pss	-1.44%	14.34	14.47	-0.21	1697754	14.54	14.25					price earnings ratio: 10.78					
investopedia	pss	-1.44 %	$14.34	14.47	-0.21				14.55									
investorguide	pss	-1.44%	14.34	15.09	-0.21		15.26	14.28		23.96	12.41		10.96	882.7m			1.328	
marketintellisearch	pss	-1.44 %	$14.34	$14.47	-0.21	1615.40k	$14.54	$14.25	$14.55			61.55m	10.94	0.90b	0.0 %		1.33	
marketwatch	pss	-1.44%	$14.34	open: 14.47	-0.21	8,193	$14.54	$14.25	$14.55	$23.96	$12.41		10.41	$922.08m			1.38	
minyanville	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
msn-money	pss	-1.44%	14.34	14.47	-0.21	1.7 mil	14.54	14.25	14.55	23.96	12.41	61.55 mil	10.70	895.61 mil			1.33	
nasdaq-com	pss	1.44%	$ 14.34		0.21	1,698,281	$ 14.54	$ 14.25	$ 14.55	$ 23.96	$ 12.41	61,554,000	10.78	$ 882,684,360			$ 1.33	
optimum	pss	-1.44%	14.34 ( 4:15 pm edt)	14.47	-0.21	1,698,281	14.54	14.25	14.55	23.96	12.41	61.55m	10.7	882.7m			1.34	
paidcontent	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
pc-quote	pss	-1.44%	14.34	14.47	-0.21	1,698,281	14.54	14.25	14.55	23.96	12.41	62,455,418	10.85821	895,611,000				
personal-wealth-biz	pss	-1.44%	14.34	14.47	-0.21	1,698,281	14.54	14.25	14.55	23.96	12.41		10.96			0.00	1.328	
predictwallstreet	pss	-1.44%	14.34		-0.21	1,698,281												
raymond-james	pss	-1.44	14.34	14.47	-0.21	1,698,281	14.54	14.25	14.34	23.96	12.41		10.62				1.35	
renewable-energy-world	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
screamingmedia	pss	-1.44%	$	open: 14.47	-0.21	8,193	$14.54	$14.25	$14.55	$23.96	$12.41		10.41	$922.08m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-1.44%	last trade: 14.34		change: -0.210								p/e ratio: 10.96					
smartmoney	pss	(-1.44%)	14.34	$14.47	-0.21	1,698,281	$14.54	$14.25	$14.55	$23.96	$12.41			895,600	0.00%	$0.00		
stocknod	pss	-1.443%	14.34 usd	14.47	-0.2100	1,698,281	14.54	14.25	14.55	23.96	12.41	61,554,169						
stockpickr	pss	-1.44%	$14.34 -0.21 | -1.44%	14.46	-0.21	1.70m	14.54	14.25	14.55	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	-1.44%	14.34		-0.21													
streetinsider-com	pss	1.44%	14.34	$14.47	-0.21	1,698,281	$14.54	$14.25	$14.55	$23.96	$12.41		10.70				$1.34	
thecramerreport	pss		14.34	14.47	-0.21	1698281	14.54	14.25										
thestree	pss	-1.44%	$14.34	14.46	-0.21	1698281	14.54	14.25	14.55	-23.96	12.41	6.1554169e7		9.22081452e8				
tickerspy	pss	-1.44%	$14.34	14.47	-0.21	1,698,281	14.54	14.25	14.55	23.96	12.41		10.9	895.6m	0.00%	$0.00		
tmx-quotemedia	pss	-1.44%	14.340	14.470	-0.210	1,698,281	14.540	14.250	14.550	23.960	12.410	61,554,169	10.90	882,686,783			1.34	
updown	pss	-1.44%	$14.34	$14.47	-$0.21	1,689,720	$14.54	$14.25	$14.55	$23.96	$12.41		10.60	$896m				
wallstreetsurvivor	pss	-1.44%	14.34	14.47	-0.21	1,697,754	14.54	14.25		23.96	12.41		10.90	$896m			1.75	
yahoo-finance	pss	1.44%	14.34	14.47	0.21	1,698,281	14.54	14.25	14.55	23.96	12.41		10.80	882.68m			1.33	
ycharts-com	pss	-4.27%	14.34		-0.64					23.96	12.41		10.70	882.77m	0.00%		1.34	
zacks	pss	(-1.44%)	14.34		-0.21	vol.  1,697,081	14.54	14.25		23.96	12.41		10.86	895.61 m	0.00	0.00	1.34	
advfn	dvox	-1.95	7.56	7.69	-0.15	37332	7.8	7.56										
barchart	dvox	-1.95%	7.56	7.69	-0.15	39,197	7.80	7.56	7.71	16.19	3.80		50.13	$70.91 m			+0.07	
barrons	dvox	1.95%	7.56	7.69	-0.15	37,332	7.80	7.56				9.69 million		$70.56 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-1.946%	7.560	7.690	-0.150	37,332	7.800	7.560		16.75	3.80	29.383mil	20.432	222.138mil			0.370	
boston-com	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
bostonmerchant	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
business-insider	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
chron	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
cio-com	dvox	-1.95%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335	189.00	71m				
cnn-money	dvox	-1.95%today&rsquo;s change	7.56data as of 4:00pm et	7.69	-0.15	37,332	7.80	7.56	7.71				189.0	$70.9m				
easystockalterts	dvox	-1.95%	7.56	7.69	-0.15	37332	7.80	7.56	7.71	16.75	3.80		189.00				0.04	
eresearch-fidelity-com	dvox	-1.95%	7.5600	7.6900	-0.1500	37,332	7.8000	7.5600	7.7100	16.7500	3.8000	29,800,000	32.13	$229.76m				
finance-abc7-com	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
finance-abc7chicago-com	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
financial-content	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
finapps-forbes-com	dvox	-2.0%	$7.56	7.69	-0.15	37,332	7.80	7.56	7.71	16.75	3.80	30 mil	54.0	225 mil	0.0	0.00	0.14	
finviz	dvox	-1.95%	7.56			37,332			7.71	-54.87%	98.95%	9.38m	84.00	70.91m			0.09	
fool	dvox	-1.95%	$7.56	$7.69	-0.15	37,332	$7.80	$7.56	$7.71	$16.75	$3.80		188.00	$70.94m				
foxbusiness	dvox		$7.56		-0.15	37,332			$7.71									
google-finance	dvox	(-1.95%)	7.56	7.69	-0.15	37,332.00	7.80	7.56		16.75	3.80	9.38m	82.52	70.94m			0.09	
howthemarketworks	dvox	-1.946%	7.56	7.69	-0.15	37,332	7.8	7.56	7.71									
hpcwire	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
insidestocks	dvox	-1.95%	7.56	7.69	-0.15	37300	7.80	7.56										
investopedia	dvox	-1.95 %	$7.56	7.69	-0.15				7.71									
marketintellisearch	dvox	-1.95 %	$7.56	$7.64	-0.15	39.50k	$7.80	$7.56	$7.71			9.38m	85.67	0.07b	0.0 %		0.09	
marketwatch	dvox	-1.95%	$7.56	open: 7.69	-0.15	1,128	$7.80	$7.56	$7.71	$16.19	$3.80			$70.56m				
minyanville	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
msn-money	dvox	-1.95%	7.56	7.69	-0.15	37,332	7.80	7.56	7.71	16.75	3.80	29.80 mil		229.75 mil			0.09	
nasdaq-com	dvox	1.95%	$ 7.56	$ 7.69	0.15	37,332	$ 7.80	$ 7.56	$ 7.71	$ 16.75	$ 3.80	9,383,000	108	$ 70,935,480			$ 0.07	
optimum	dvox	-1.95%	7.56 ( 4:30 pm edt)	7.69	-0.15	37,332	7.80	7.56	7.71	16.75	3.80	9.38m	189.0	70.9m			0.04	
paidcontent	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
pc-quote	dvox	-1.95%	7.56	7.69	-0.15	37,332	7.8	7.56	7.71	16.75	3.80	9,569,167		72,343,000				
personal-wealth-biz	dvox	-1.95%	7.56	7.64	-0.15	37,332	7.80	7.56	7.71	16.75	3.80					0.00	-0.80	
predictwallstreet	dvox	-1.95%	7.56		-0.15	37,332												
raymond-james	dvox	-1.95	7.56	7.69	-0.15	37,332	7.80	7.56	7.56	16.75	3.80		32.87				0.23	
renewable-energy-world	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
screamingmedia	dvox	-1.95%	$	open: 7.69	-0.15	37,332	$7.80	$7.56	$7.71	$16.19	$3.80			$70.56m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-1.95%	last trade: 7.56		change: -0.150													
smartmoney	dvox	(-1.95%)	7.56	$7.69	-0.15	37,332	$7.80	$7.56	$7.71	$16.75	$3.80			72,300	0.00%	$0.00		
stocknod	dvox	-1.946%	7.560 usd	7.690	-0.1500	37,332	7.800	7.560	7.710	16.75	3.800	9,383,335						
stockpickr	dvox	-1.95%	$7.56 -0.15 | -1.95%	7.69	-0.15	37.33k	7.80	7.56	7.71	16.75	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	-1.69%	7.58		-0.13													
streetinsider-com	dvox	1.95%	7.56	$7.69	-0.15	37,332	$7.80	$7.56	$7.71	$16.75	$3.80		189.00				$0.04	
thecramerreport	dvox		7.56	7.64	-0.15	37332	7.80	7.56										
thestree	dvox	-1.95%	$7.56	7.69	-0.15	37332	7.8	7.56	7.71	-16.75	3.8	9383435.0		7.0562679e7				
tickerspy	dvox	-1.95%	$7.56	7.69	-0.15	37,332	7.80	7.56	7.71	16.75	3.80		0.0	72.3m	0.00%	$0.00		
tmx-quotemedia	dvox	-1.95%	7.560	7.690	-0.150	37,332	7.800	7.560	7.710	16.190	3.800	9,383,435	192.80	70,938,769			0.04	
updown	dvox	-1.95%	$7.56	$7.69	-$0.15	37,332	$7.80	$7.56	$7.71	$16.75	$3.80			$72m				
wallstreetsurvivor	dvox	-1.95%	7.56	7.69	-0.15	37,332	7.80	7.56		16.19	3.80		192.80	$72m			0.00	
yahoo-finance	dvox	1.95%	7.56	7.64	0.15	37,332	7.80	7.56	7.71	16.75	3.80			70.88m			-0.80	
ycharts-com	dvox	+0.80%	7.58		+0.06					16.75	3.80		108.29	71.10m	0.00%		0.07	
zacks	dvox	(-1.95%)	7.56		-0.15	vol.  37,332	7.80	7.56		16.76	3.80		51.4	72.34 m	0.00	0.00	.15	
advfn	nue	-0.43	39.65	39.68	-0.17	2163462	40.13	39.6										
barchart	nue	-0.43%	39.65	39.68	-0.17	2,163,462	40.13	39.60	39.82	48.63	34.65		48.73	$12.53 b	3.54%	$1.45	+0.82	
barrons	nue	0.43%	39.65	39.68	-0.17	2.154m	40.13	39.60				316.51 million		$12.94 billion	3.66%	$0.36		
bloomberg	nue	-0.427%	39.650	39.680	-0.170	2,163,462	40.130	39.600		49.24	35.71	316.062mil	47.202	12,531.860mil	3.653	0.362 regular cash	0.840	
boston-com	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
bostonmerchant	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
business-insider	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
chron	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
cio-com	nue	-0.43%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998	48.35	13b	3.5	1.45		
cnn-money	nue	-0.43%today&rsquo;s change	39.65data as of 4:02pm et	39.68	-0.17	2,153,862	40.13	39.60	39.82				48.4	$12.5b	3.66%			
easystockalterts	nue	-0.43%	39.65	39.68	-0.17	2163462	40.13	39.60	39.82	49.24	35.71		48.35				0.82	
eresearch-fidelity-com	nue	-0.43%	39.6500	39.6800	-0.1700	2,163,462	40.1300	39.6000	39.8200	49.2400	35.7100	316,062,000	48.56	$12.59b	3.64%	$0.362500		
finance-abc7-com	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
financial-content	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-0.4%	$39.65	39.68	-0.17	2,163,462	40.13	39.60	39.82	49.24	35.71	316 mil	48.3	13 bil	3.7	1.45	0.82	
finviz	nue	-0.43%	39.65			2,155,285			39.82	-18.08%	14.98%	316.06m	48.56	12.59b		1.45	0.82	
fool	nue	-0.43%	$39.65	$39.68	-0.17	2,154,162	$40.13	$39.60	$39.82	$49.24	$35.71		49.90	$12.53b	3.40%	1.45		
foxbusiness	nue		$39.65		-0.17	2,165,682			$39.82									
google-finance	nue	(-0.43%)	39.65	39.68	-0.17	2.16m	40.13	39.60		49.24	35.71	316.04m	48.11	12.53b	3.66	0.36	0.82	
howthemarketworks	nue	-0.427%	39.65	39.68	-0.17	2,163,462	40.13	39.6	39.82									
hpcwire	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
insidestocks	nue	-0.43%	39.65	39.68	-0.17	2163462	40.13	39.60					price earnings ratio: 48.35					
investopedia	nue	-0.43 %	$39.65	39.68	-0.17				39.82									
investorguide	nue	-0.43%	39.65		-0.17		39.90			49.24	35.71		48.56	12.532b			0.82	
marketintellisearch	nue	-0.43 %	$39.65	$39.68	-0.17	2087.90k	$40.13	$39.60	$39.82						%			
marketwatch	nue	-0.43%	$39.65	open: 39.68	-0.17	11,420	$40.13	$39.60	$39.82	$49.24	$35.71		47.78	$12.94b	3.66%	0.36	0.83	
minyanville	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
msn-money	nue	-0.43%	39.65	39.68	-0.17	2.16 mil	40.13	39.60	39.82	49.24	35.71	316.06 mil	48.35	12.59 bil	3.64%	1.45	0.82	
nasdaq-com	nue	0.43%	$ 39.65		0.17	2,154,362	$ 40.13	$ 39.60	$ 39.82	$ 49.24	$ 35.71	316,062,000	48.35	$ 12,531,858,300	3.64 %	$1.450000	$ 0.82	
optimum	nue	-0.43%	39.65 ( 4:02 pm edt)	39.68	-0.17	2,154,162	40.13	39.60	39.82	49.24	35.71	316.06m	48.4	12.5b	3.66	1.45	0.82	
paidcontent	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
pc-quote	nue	-0.43%	39.65	39.68	-0.17	2,165,682	40.13	39.6	39.82	49.24	35.71	317,417,125	48.56098	12,585,589,000		0.3625		
personal-wealth-biz	nue	-0.43%	39.65	39.68	-0.17	2,165,682	40.13	39.60	39.82	49.24	35.71		48.56		3.64	1.449	0.82	
predictwallstreet	nue	-0.02%	39.81		-0.01	1,621,423												
raymond-james	nue	-0.43	39.65	39.68	-0.17	2,163,462	40.13	39.60	39.65	49.24	35.71		48.35				0.82	
renewable-energy-world	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
screamingmedia	nue	-0.43%	$	open: 39.68	-0.17	11,420	$40.13	$39.60	$39.82	$49.24	$35.71		47.78	$12.94b	3.66%	0.36	0.83	
scroli	nue	-0.43%	nue 39.65	39.68	-0.17	1,921,990	40.13	39.60	39.82	49.24	35.71		48.11				0.82	
simple-stock-quotes	nue	-0.43%	last trade: 39.65		change: -0.170								p/e ratio: 48.56					
smartmoney	nue	(-0.43%)	39.65	$39.68	-0.17	2,163,462	$40.13	$39.60	$39.82	$49.24	$35.71			12,585,600	3.64%	$0.36		
stocknod	nue	-0.4269%	39.65 usd	39.68	-0.1700	2,163,462	40.13	39.60	39.82	49.24	35.71	316,061,998						
stockpickr	nue	-0.43%	$39.65 -0.17 | -0.43%	39.78	-0.17	2.16m	40.13	39.60	39.82	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	-0.43%	39.65		-0.17													
streetinsider-com	nue	0.43%	39.65	$39.68	-0.17	2,154,362	$40.13	$39.60	$39.82	$49.24	$35.71		48.35				$0.82	
thecramerreport	nue		39.65	39.68	-0.17	2159985	40.13	39.60										
thestree	nue	-0.43%	$39.65	39.78	-0.17	2158762	40.13	39.6	39.82	-49.24	35.71	3.16061998e8		1.2936417578e10				
tickerspy	nue	-0.43%	$39.65	39.68	-0.17	2,154,362	40.13	39.60	39.82	49.24	35.71		48.6	12.5b	3.64%	$0.36		
tmx-quotemedia	nue	-0.43%	39.650	39.680	-0.170	2,165,682	40.130	39.600	39.820	49.240	35.710	316,061,998	48.60	12,531,858,221	3.641	0.363 usd	0.82	
updown	nue	-0.43%	$39.65	$39.68	-$0.17	2,154,162	$40.13	$39.60	$39.82	$49.24	$35.71		47.89	$12.58b				
wallstreetsurvivor	nue	-0.43%	39.65	39.68	-0.17	2,158,762	40.13	39.60		49.24	35.71		48.60	$13b	3.60%	1.44 -	0.42	
yahoo-finance	nue	0.43%	39.65	39.68	0.17	2,159,985	40.13	39.60	39.82	49.24	35.71		48.35	12.53b	3.50%	1.45	0.82	
ycharts-com	nue	-0.43%	39.65		-0.17					49.24	35.71		48.35	12.53b	3.62%		0.82	
zacks	nue	(-0.43%)	39.65		-0.17	vol.  2,163,162	40.13	39.60		49.24	35.71		47.4	12.59 b	3.64	1.45	.84	
advfn	ltm	-1.69	38.48	38.94	-0.66	337754	39.56	38.41										
barchart	ltm	-1.69%	38.48	38.94	-0.66	337,754	39.56	38.41	39.14	44.25	32.77		19.70	$1.61 b			+2.04	
barrons	ltm	1.69%	38.48	38.94	-0.66	337,458	39.56	38.41				40.38 million		$1.70 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-1.686%	38.480	38.940	-0.660	337,754	39.560	38.410		44.25	32.77	42.291mil	18.863	1,627.369mil			2.040	
boston-com	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
bostonmerchant	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
business-insider	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
chron	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
cio-com	ltm	-1.69%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285	18.68	2b				
cnn-money	ltm	-1.69%	38.48	38.94	-0.66	337,458	39.56	38.41	39.14				18.7	$1.6b				
easystockalterts	ltm	-1.69%	38.48	38.94	-0.66	337754	39.56	38.41	39.14	44.25	32.77		18.68				2.06	
eresearch-fidelity-com	ltm	-1.69%	38.4800	38.9400	-0.6600	337,754	39.5600	38.4100	39.1400	44.2500	32.7700	42,291,000	19.19	$1.66b				
finance-abc7-com	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
financial-content	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	-1.7%	$38.48	38.94	-0.66	337,754	39.56	38.41	39.14	44.25	32.77	42 mil	18.9	2 bil	0.0	0.00	2.04	
finviz	ltm	-1.69%	38.48			337,754			39.14	-13.04%	17.42%	42.29m	19.19	1.66b			2.04	
fool	ltm	-1.69%	$38.48	$38.94	-0.66	337,754	$39.56	$38.41	$39.14	$44.25	$32.77		19.50	$1.63b				
foxbusiness	ltm		$38.48		-0.66	337,754			$39.14									
google-finance	ltm	(-1.69%)	38.48	38.94	-0.66	337,754.00	39.56	38.41		44.25	32.77	42.29m	18.86	1.63b			2.04	
howthemarketworks	ltm	-1.686%	38.48	38.94	-0.66	337,458	39.56	38.41	39.14									
hpcwire	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
insidestocks	ltm	-1.69%	38.48	38.94	-0.66	337458	39.56	38.41					price earnings ratio: 18.86					
investopedia	ltm	-1.69 %	$38.48	38.94	-0.66				39.14									
investorguide	ltm	-1.69%	38.48	39.61	-0.66			38.72		44.25	30.39		18.90	1.553b			2.071	
marketintellisearch	ltm	-1.69 %	$38.48	$38.94	-0.66	333.20k	$39.56	$38.41	$39.14			42.29m	19.19	1.66b	0.0 %		2.04	
marketwatch	ltm	-1.69%	$38.48	open: 38.94	-0.66	2,389	$39.56	$38.41	$39.14	$44.25	$32.77		18.83	$1.70b			2.04	
minyanville	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
msn-money	ltm	-1.69%	38.48	38.94	-0.66	337,754	39.56	38.41	39.14	44.25	32.77	42.29 mil	18.59	1.66 bil			2.04	
nasdaq-com	ltm	1.69%	$ 38.48		0.66	337,754	$ 39.56	$ 38.41	$ 39.14	$ 44.25	$ 32.77	42,291,000	18.86	$ 1,627,357,680			$ 2.04	
optimum	ltm	-1.69%	38.48 ( 4:15 pm edt)	38.94	-0.66	337,458	39.56	38.41	39.14	44.25	32.77	42.29m	18.7	1.6b			2.06	
paidcontent	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
pc-quote	ltm	-1.69%	38.48	38.94	-0.66	337,754	39.56	38.41	39.14	44.25	32.77	42,991,954	18.90821	1,654,330,000				
personal-wealth-biz	ltm	-1.69%	38.48	38.94	-0.66	337,754	39.56	38.41	39.14	44.25	30.39		18.90			0.00	2.071	
predictwallstreet	ltm	-1.69%	38.48		-0.66	337,754												
raymond-james	ltm	-1.69	38.48	38.94	-0.66	337,754	39.56	38.41	38.48	44.25	32.77		18.32				2.10	
renewable-energy-world	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
screamingmedia	ltm	-1.69%	$	open: 38.94	-0.66	2,389	$39.56	$38.41	$39.14	$44.25	$32.77		18.83	$1.70b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-1.69%	last trade: 38.48		change: -0.660								p/e ratio: 18.9					
smartmoney	ltm	(-1.69%)	38.48	$38.94	-0.66	337,754	$39.56	$38.41	$39.14	$44.25	$32.77			1,655,300	0.00%	$0.00		
stocknod	ltm	-1.686%	38.48 usd	38.94	-0.6600	337,754	39.56	38.41	39.14	44.25	32.77	42,291,285						
stockpickr	ltm	-1.69%	$38.48 -0.66 | -1.69%	38.90	-0.66	337.75k	39.56	38.41	39.14	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	-1.76%	38.45		-0.69													
streetinsider-com	ltm	1.69%	38.48	$38.94	-0.66	337,754	$39.56	$38.41	$39.14	$44.25	$32.77		18.68				$2.06	
thecramerreport	ltm		38.48	38.94	-0.66	337754	39.56	38.41										
thestree	ltm	-1.69%	$38.48	38.9	-0.66	337754	39.56	38.41	39.14	-44.25	32.77	4.2291285e7		1.699263831e9				
tickerspy	ltm	-1.69%	$38.48	38.94	-0.66	337,754	39.56	38.41	39.14	44.25	32.77		18.9	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	-1.69%	38.480	38.940	-0.660	337,754	39.560	38.410	39.140	44.250	32.770	42,291,285	19.00	1,627,368,647			2.06	
updown	ltm	-1.69%	$38.48	$38.94	-$0.66	335,069	$39.56	$38.41	$39.14	$44.25	$32.77		18.69	$1.65b				
wallstreetsurvivor	ltm	-1.69%	38.48	38.94	-0.66	337,458	39.56	38.41		44.25	32.77		19.00	$2b			2.00	
yahoo-finance	ltm	1.69%	38.48	38.94	0.66	337,754	39.56	38.41	39.14	44.25	32.77		18.58	1.55b			2.07	
ycharts-com	ltm	-4.31%	38.45		-1.73					44.25	32.77		18.57	1.61b	0.00%		2.07	
zacks	ltm	(-1.69%)	38.48		-0.66	vol.  337,754	39.56	38.41		44.25	32.77		19.19	1.65 b	0.00	0.00	2.04	
advfn	cov	0.69	52.65	52.3	0.36	2796132	53.176	52.19										
barchart	cov	+0.69%	52.65	52.30	+0.36	2,796,132	53.18	52.19	52.29	57.65	34.67		15.15	$26.00 b	1.48%	$0.80	+3.38	
barrons	cov	0.69%	52.65	52.30	+0.36	2.795m	53.176	52.19				504.00 million		$26.80 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	0.688%	52.650	52.300	0.360	2,796,132	53.176	52.190		57.65	35.12	510.522mil	14.748	26,879.000mil	1.482	0.200 regular cash	3.570	
boston-com	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,796,132	53.18	52.19	52.29	57.65	51.13							
bostonmerchant	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,796,132	53.18	52.19	52.29	57.65	51.13							
business-insider	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,796,132	53.18	52.19	52.29	57.65	51.13							
chron	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
cio-com	cov	+0.69%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13				1.5	0.8		
cnn-money	cov	+0.69%	52.65	52.30	+0.36	2,759,220	53.18	52.19	52.29					$26.3b	1.52%			
easystockalterts	cov	0.69%	52.65	52.30	+0.36	2795832	53.18	52.19	52.29	57.65	35.12						0.00	
eresearch-fidelity-com	cov	0.69%	52.6500	52.3000	0.3600	2,795,832	53.1760	52.1900	52.2900	57.6500	35.1200	495,733,000	16.04	$25.92b	1.49%	$0.200000		
finance-abc7-com	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
finance-abc7chicago-com	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
financial-content	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
finapps-forbes-com	cov	0.7%	$52.65	52.30	0.36	2,795,832	53.18	52.19	52.29	57.65	35.12	496 mil	15.6	26 bil	1.5	0.80	3.38	
finviz	cov	0.69%	52.65			2,795,832			52.29	-8.67%	51.89%	495.73m	16.04	25.92b		0.80	3.26	
fool	cov	+0.69%	$52.65	$52.30	0.36	2,782,849	$53.18	$52.19	$52.29	$57.65	$35.12		16.00	$26.10b	1.40%	0.80		
foxbusiness	cov		$52.65		+0.36	2,796,132			$52.29									
google-finance	cov	(0.69%)	52.65	52.30	+0.36	2.80m	53.18	52.19		57.65	35.12	495.73m	16.15	26.10b	1.52	0.20	3.26	
howthemarketworks	cov	0.688%	52.65	52.3	0.36	2,795,049	53.176	52.19	52.29									
hpcwire	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
insidestocks	cov	+0.69%	52.65	52.30	+0.36	2795049	53.18	52.19					price earnings ratio: 14.75					
investopedia	cov	+0.69 %	$52.65	52.30	+0.36				52.29									
investorguide	cov	+0.69%	52.65	52.30	+0.36		52.92	52.30		57.65	35.12		15.50	26.100b			3.374	
marketintellisearch	cov	0.69 %	$52.65	$52.30	0.36	2731.90k	$53.18	$52.19	$52.29			495.73m	16.04	25.92b	1.53 %		3.26	
marketwatch	cov	+0.69%	$52.78	open: 52.30	+0.36	33,729	$53.18	$52.19	$52.29	$58.69	$35.12		16.34	$26.80b			3.22	
minyanville	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
msn-money	cov	+0.69%	52.65	52.30	+0.36	2.8 mil	53.18	52.19	52.29	57.65	35.12	495.73 mil	16.15	25.92 bil	1.53%	0.80	3.38	
nasdaq-com	cov	0.69%	$ 52.65		0.36	2,795,832	$ 53.176	$ 52.19	$ 52.29	$ 57.65	$ 35.12	495,733,000	15.58	$ 26,100,342,450	1.53 %	$0.800000	$ 3.38	
optimum	cov	+0.69%	52.65 ( 4:15 pm edt)	52.30	+0.36	2,795,832	53.18	52.19	52.29	57.65	35.12				1.52	0.80		
paidcontent	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
pc-quote	cov	0.69%	52.65	52.3	0.36	2,796,132	53.176	52.19	52.29	57.65	35.12	492,343,381	16.03988	25,921,879,000		0.2		
personal-wealth-biz	cov	+0.69%	52.65	52.30		2,796,132	53.176	52.19	52.29	57.65	35.12		15.50		1.49	0.78	3.374	
predictwallstreet	cov	+0.69%	52.65		+0.36	2,795,832												
raymond-james	cov	0.69	52.65	52.30	0.36	2,795,832	53.18	52.19	52.65	57.65	35.12		16.05				3.28	
renewable-energy-world	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
screamingmedia	cov	+0.69%	$	open: 52.30	+0.36	33,729	$53.18	$52.19	$52.29	$58.69	$35.12		16.34	$26.80b			3.22	
scroli	cov	0.69%	cov 52.65	52.30	0.36	2,407,884	53.18	52.19	52.29	57.65	35.12		16.15				3.26	
simple-stock-quotes	cov	+0.69%	last trade: 52.65		change: 0.360								p/e ratio: 15.5					
smartmoney	cov	(0.69%)	52.65	$52.30	0.36	2,795,832	$53.18	$52.19	$52.29	$57.65	$35.12			25,921,900	1.53%	$0.20		
stocknod	cov	+0.6885%	52.65 usd	52.30	+0.3600	2,795,832	53.18	52.19	52.29	57.65	51.13							
stockpickr	cov	0.69%	$52.65 0.36 | 0.69%	52.30	0.36	2.80m	53.18	52.19	52.29	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	0.65%	52.63		+0.34													
streetinsider-com	cov	0.69%	52.65	$52.30	+0.36	2,795,832	$53.18	$52.19	$52.29	$57.65	$35.12						$0.00	
thecramerreport	cov		52.91	52.30	+0.62	1900871	53.176	52.19										
thestree	cov	0.69%	$52.65	52.3	0.36	2795832	53.18	52.19	52.29	-57.65	35.12	4.95733388e8		2.6804304289e10				
tickerspy	cov	0.69%	$52.65	52.30	+0.36	2,795,832	53.18	52.19	52.29	57.65	35.12		16.0	25.9b	1.53%	$0.20		
tmx-quotemedia	cov	0.69%	52.650	52.300	0.360	2,796,132	53.176	52.190	52.290	57.650	35.120	495,733,388	15.50	26,100,362,878	1.530	0.200 usd	3.37	
updown	cov	0.69%	$52.65	$52.30	$0.36	2,761,620	$53.18	$52.19	$52.29	$57.65	$35.12		15.40	$25.92b				
wallstreetsurvivor	cov	0.69%	52.65	52.30	0.36	2,795,049	53.18	52.19		57.65	35.12		15.50	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.69%	52.65	52.30	0.36	2,795,832	53.18	52.19	52.29	57.65	35.12		15.60	26.10b	1.50%	0.80	3.37	
ycharts-com	cov	+0.65%	52.63		+0.34					57.65	35.12		15.62	25.99b	1.49%		3.37	
zacks	cov	(0.69%)	52.65		0.36	vol.  2,793,432	53.18	52.19		57.65	35.12		14.65	25.92 b	1.53	0.80	3.57	
advfn	ipi	0.67	31.33	30.86	0.21	478409	31.89	30.86										
barchart	ipi	+0.67%	31.33	30.98	+0.21	478,791	31.89	30.86	31.12	40.22	21.50		44.99	$2.35 b			+0.83	
barrons	ipi	0.67%	31.33	30.86	+0.21	477,694	31.89	30.86				75.15 million		$2.44 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	0.675%	31.330	30.860	0.210	478,409	31.890	30.860		40.22	21.40	75.188mil	42.918	2,355.640mil			0.730	
boston-com	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
bostonmerchant	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
business-insider	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
chron	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
cio-com	ipi	+0.67%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997	37.75	2b				
cnn-money	ipi	+0.67%	31.33	30.86	+0.21	478,409	31.89	30.86	31.12				37.7	$2.4b				
easystockalterts	ipi	0.68%	31.33	30.86	+0.21	478409	31.89	30.86	31.12	40.22	21.40		37.75				0.83	
eresearch-fidelity-com	ipi	0.67%	31.3300	30.8600	0.2100	478,409	31.8900	30.8600	31.1200	40.2200	21.4001	75,188,000	37.49	$2.34b				
finance-abc7-com	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
finance-abc7chicago-com	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
financial-content	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
finapps-forbes-com	ipi	0.7%	$31.33	30.86	0.21	478,409	31.89	30.86	31.12	40.22	21.40	75 mil	37.8	2 bil	0.0	0.00	0.83	
finviz	ipi	0.67%	31.33			478,409			31.12	-22.10%	46.40%	75.19m	38.21	2.36b			0.82	
fool	ipi	+0.67%	$31.33	$30.86	0.21	478,409	$31.89	$30.86	$31.12	$40.22	$21.40		39.00	$2.36b				
foxbusiness	ipi		$31.33		+0.21	478,509			$31.12									
google-finance	ipi	(0.67%)	31.33	30.86	+0.21	478,409.00	31.89	30.86		40.22	21.40	75.19m	38.18	2.36b			0.82	
howthemarketworks	ipi	0.675%	31.33	30.86	0.21	478,409	31.89	30.86	31.12									
hpcwire	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
insidestocks	ipi	+0.67%	31.33	30.98	+0.21	478500	31.89	30.86					price earnings ratio: 37.75					
investopedia	ipi	+0.67 %	$31.33	30.86	+0.21				31.12									
investorguide	ipi	+0.67%	31.33	30.86	+0.21		31.89	30.86		40.22	21.50		37.95	2.356b			0.82	
marketintellisearch	ipi	0.67 %	$31.33	$30.86	0.21	471.70k	$31.89	$30.86	$31.12			75.19m	37.95	2.34b	0.0 %		0.82	
marketwatch	ipi	+0.67%	$31.33	open: 30.86	+0.21	3,219	$31.89	$30.86	$31.12	$40.22	$21.50		38.21	$2.44b			0.82	
minyanville	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
msn-money	ipi	+0.67%	31.33	30.86	+0.21	478,409	31.89	30.86	31.12	40.22	21.40	75.19 mil	38.21	2.34 bil			0.82	
nasdaq-com	ipi	0.67%	$ 31.33		0.21	478,409	$ 31.89	$ 30.86	$ 31.12	$ 40.22	$ 21.4001	75,188,000	37.75	$ 2,355,640,040			$ 0.83	
optimum	ipi	+0.67%	31.33 ( 4:15 pm edt)	30.86	+0.21	478,409	31.89	30.86	31.12	40.22	21.40	75.19m	37.7	2.4b			0.83	
paidcontent	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
pc-quote	ipi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ipi	+0.67%	31.33	30.86		478,509	31.89	30.86	31.12	40.22	21.50		37.95			0.00	0.82	
predictwallstreet	ipi	+0.67%	31.33		+0.21	478,409												
raymond-james	ipi	0.67	31.33	30.86	0.21	478,409	31.89	30.86	31.33	40.22	21.40		37.75				0.83	
renewable-energy-world	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
screamingmedia	ipi	+0.67%	$	open: 30.86	+0.21	3,219	$31.89	$30.86	$31.12	$40.22	$21.50		38.21	$2.44b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	+0.67%	last trade: 31.33		change: 0.210								p/e ratio: 37.95					
smartmoney	ipi	(0.67%)	31.33	$30.86	0.21	478,409	$31.89	$30.86	$31.12	$40.22	$21.40			2,339,800	0.00%	$0.00		
stocknod	ipi	+0.6748%	31.33 usd	30.86	+0.2100	478,409	31.89	30.86	31.12	40.22	21.40	75,187,997						
stockpickr	ipi	0.67%	$31.33 0.21 | 0.67%	31.00	0.21	478.41k	31.89	30.86	31.12	40.22	21.40							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	0.68%	31.33		+0.21													
streetinsider-com	ipi	0.67%	31.33	$30.86	+0.21	478,409	$31.89	$30.86	$31.12	$40.22	$21.40		37.75				$0.83	
thecramerreport	ipi		31.33	30.86	+0.21	478409	31.89	30.86										
thestree	ipi	0.67%	$31.33	31.0	0.21	478409	31.89	30.86	31.12	-40.22	21.4	7.5187997e7		2.435339223e9				
tickerspy	ipi	0.67%	$31.33	30.86	+0.21	478,409	31.89	30.86	31.12	40.22	21.40		38.0	2.3b	0.00%	$0.00		
tmx-quotemedia	ipi	0.67%	31.330	30.860	0.210	478,509	31.890	30.860	31.120	40.220	21.500	75,187,997	37.50	2,355,639,946			0.83	
updown	ipi	0.67%	$31.33	$30.86	$0.21	474,857	$31.89	$30.86	$31.12	$40.22	$21.40		37.87	$2.34b				
wallstreetsurvivor	ipi	0.67%	31.33	30.86	0.21	478,409	31.89	30.86		40.22	21.74		37.50	$2b			0.60	
yahoo-finance	ipi	0.67%	31.33	30.86	0.21	478,409	31.89	30.86	31.12	40.22	21.40		38.21	2.36b			0.82	
ycharts-com	ipi	+0.67%	31.33		+0.21					40.22	21.40		38.21	2.35b	0.00%		0.82	
zacks	ipi	(0.67%)	31.33		0.21	vol.  478,409	31.89	30.86		40.22	21.17		43.22	2.34 b	0.00	0.00	.72	
advfn	ltre	0.96	9.46	9.3	0.09	9454	9.5	9.3										
barchart	ltre	+0.96%	9.46	9.30	+0.09	9,658	9.50	9.30	9.37	11.20	7.69		36.27	$127.90 m			+0.30	
barrons	ltre	0.96%	9.46	9.30	+0.09	9,454	9.50	9.30				13.74 million		$127.51 million		$2.2		
bloomberg	ltre	0.961%	9.460	9.300	0.090	9,454	9.500	9.300		11.20	7.69	13.479mil	31.533	127.515mil	23.256	2.200 special cash	0.300	
boston-com	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
bostonmerchant	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
business-insider	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
chron	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
cio-com	ltre	+0.96%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409	30.52	128m				
cnn-money	ltre	+0.96%today&rsquo;s change	9.46data as of 3:38pm et	9.30	+0.09	9,454	9.50	9.30	9.37				32.6	$127.5m				
easystockalterts	ltre	0.97%	9.46	9.30	+0.09	9454	9.50	9.30	9.37	13.40	7.69		30.52				0.31	
eresearch-fidelity-com	ltre	0.96%	9.4600	9.3000	0.0900	9,454	9.5000	9.3000	9.3700	13.4000	7.6900	13,479,000	31.23	$126.30m				
finance-abc7-com	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
financial-content	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	1.0%	$9.46	9.30	0.09	9,454	9.50	9.30	9.37	13.40	7.69	13 mil	31.5	128 mil	0.0	0.00	0.30	
finviz	ltre	0.96%	9.46			9,454			9.37	-15.54%	23.02%	13.48m	31.53	127.52m			0.30	
fool	ltre	+0.96%	$9.46	$9.30	0.09	9,454	$9.50	$9.30	$9.37	$13.40	$7.69		30.40	$127.52m				
foxbusiness	ltre		$9.46		+0.09	9,454			$9.37									
google-finance	ltre	(1.39%)	9.50	9.30	+0.13	9,454.00	9.50	9.30		13.40	7.69	13.48m	31.47	128.05m	null	null	0.30	
howthemarketworks	ltre	0.961%	9.46	9.3	0.09	9,454	9.5	9.3	9.37									
hpcwire	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
insidestocks	ltre	+0.96%	9.46	9.30	+0.09	9454	9.50	9.30					price earnings ratio: 31.53					
investopedia	ltre	+0.96 %	$9.46	9.30	+0.09				9.37									
investorguide	ltre	+0.96%	9.46		+0.09		9.50	9.30		13.40	8.00		30.03	127.5m			0.312	
marketintellisearch	ltre	0.96 %	$9.46	$9.44	0.09	9.50k	$9.50	$9.30	$9.37			13.48m	31.23	0.13b	0.0 %		0.30	
marketwatch	ltre	+0.96%	$9.50	open: 9.30	+0.09	200	$9.50	$9.30	$9.37	$13.40	$7.69		30.49	$127.51m		2.20	0.31	
minyanville	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
msn-money	ltre	+0.96%	9.46	9.30	+0.09	9,454	9.50	9.30	9.37	13.40	7.69	13.48 mil	30.52	126.3 mil	23.48%	2.20	0.30	
nasdaq-com	ltre	0.96%	$ 9.46	$ 9.30	0.09	9,454	$ 9.50	$ 9.30	$ 9.37	$ 13.40	$ 7.69	13,479,000	31.53	$ 127,511,340			$ 0.30	
optimum	ltre	+0.96%	9.46 ( 4:30 pm edt)	9.30	+0.09	9,454	9.50	9.30	9.37	13.40	7.69	13.48m	30.5	127.5m			0.31	
paidcontent	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
pc-quote	ltre	0.96%	9.46	9.3	0.09	9,454	9.5	9.3	9.37	13.40	7.69	13,350,761	30.22581	126,298,000		2.2		
personal-wealth-biz	ltre	+0.96%	9.46	9.44		9,454	9.50	9.30	9.37	13.40	8.00		30.03		23.48	2.20	0.312	
predictwallstreet	ltre	+0.96%	9.46		+0.09	9,454												
raymond-james	ltre	0.96	9.46	9.30	0.09	9,454	9.50	9.30	9.46	13.40	7.69		31.53				0.30	
renewable-energy-world	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
screamingmedia	ltre	+0.96%	$	open: 9.30	+0.09	200	$9.50	$9.30	$9.37	$13.40	$7.69		30.49	$127.11m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	+0.96%	last trade: 9.46		change: 0.090								p/e ratio: 30.03					
smartmoney	ltre	(0.96%)	9.46	$9.30	0.09	9,454	$9.50	$9.30	$9.37	$13.40	$7.69			126,300	0.00%	$2.20		
stocknod	ltre	+0.9605%	9.460 usd	9.300	+0.0900	9,454	9.500	9.300	9.370	13.40	7.690	13,479,409						
stockpickr	ltre	0.96%	$9.46 0.09 | 0.96%	9.30	0.09	9.45k	9.50	9.30	9.37	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	1.39%	9.50		+0.13													
streetinsider-com	ltre	0.96%	9.46	$9.30	+0.09	9,454	$9.50	$9.30	$9.37	$13.40	$7.69		30.52				$0.31	
thecramerreport	ltre		9.46	9.44	+0.09	9454	9.50	9.30										
thestree	ltre	0.96%	$9.46	9.3	0.09	9454	9.5	9.3	9.37	-13.4	7.69	1.3479409e7		1.27110827e8				
tickerspy	ltre	0.96%	$9.46	9.30	+0.09	9,454	9.50	9.30	9.37	13.40	7.69		30.2	126.3m	0.00%	$2.20		
tmx-quotemedia	ltre	0.96%	9.460	9.300	0.090	9,454	9.500	9.300	9.370	13.400	7.690	13,479,409	30.20	127,515,209			0.31	
updown	ltre	0.96%	$9.46	$9.30	$0.09	9,454	$9.50	$9.30	$9.37	$13.40	$7.69		30.30	$126m				
wallstreetsurvivor	ltre	0.96%	9.46	9.30	0.09	9,454	9.50	9.30		13.40	7.69		30.20	$126m		2.20 -	0.32	
yahoo-finance	ltre	0.96%	9.46	9.44	0.09	9,454	9.50	9.30	9.37	13.40	7.69		30.32	127.51m			0.31	
ycharts-com	ltre	+1.39%	9.50		+0.13					13.40	7.69		31.67	128.44m	0.00%		0.30	
zacks	ltre	(0.96%)	9.46		0.09	vol.  9,454	9.50	9.30		13.40	7.69		36.04	126.30 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	35.08	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	86.64	+0.00	1757691	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	35.08	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	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	35.08	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	0.31 %	$16.40	$16.33	0.05	278.60k	$16.84	$16.29	$16.35						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	35.08	63,443,119						
pc-quote	nty	0.00%	54.98	0	0.00	0	0	0	54.98	55.00	31.80	63,443,001	13.98982	3,488,096,000				
personal-wealth-biz	nty					0												
predictwallstreet	nty	0.00%	55.01		0.00													
raymond-james	nty	0.00	54.98		0.00				54.98	55.00	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	35.08	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	35.08	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	$86.64		1,757,691	$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	36.450	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	-0.24	12.33	12.23	-0.03	8014314	12.38	12.09										
barchart	ipg	-0.24%	12.33	12.23	-0.03	8,014,314	12.38	12.09	12.36	13.22	7.24		25.96	$6.03 b	1.89%	$0.24	+0.49	
barrons	ipg	0.24%	12.33	12.23	-0.03	8.014m	12.38	12.09				542.10 million		$6.22 billion	1.95%	$0.06		
bloomberg	ipg	-0.243%	12.330	12.230	-0.030	8,014,314	12.380	12.090		13.34	7.31	488.694mil	19.266	6,025.603mil	0.974	0.060 regular cash	0.640	
boston-com	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
bostonmerchant	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
business-insider	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
chron	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
cio-com	ipg	-0.24%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439	25.16	6b	1.9	0.24		
cnn-money	ipg	-0.24%	12.33	12.23	-0.03	8,010,846	12.38	12.09	12.36				25.2	$6.0b	1.95%			
easystockalterts	ipg	-0.25%	12.33	12.23	-0.03	8014314	12.38	12.09	12.36	13.35	7.31		25.16				0.49	
eresearch-fidelity-com	ipg	-0.24%	12.3300	12.2300	-0.0300	8,014,314	12.3800	12.0900	12.3600	13.3450	7.3100	488,694,000	25.22	$6.04b	1.94%	$0.060000		
finance-abc7-com	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
finance-abc7chicago-com	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
financial-content	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
finapps-forbes-com	ipg	-0.2%	$12.33	12.23	-0.03	8,014,314	12.38	12.09	12.36	13.34	7.31	489 mil	25.2	6 bil	1.9	0.24	0.49	
finviz	ipg	-0.24%	12.33			8,014,314			12.36	-6.72%	70.30%	488.69m	25.22	6.04b		0.24	0.49	
fool	ipg	-0.24%	$12.33	$12.23	-0.03	8,014,014	$12.38	$12.09	$12.36	$13.35	$7.31		26.00	$6.03b		0.24		
foxbusiness	ipg		$12.33		-0.03	8,014,314			$12.36									
google-finance	ipg	(-0.24%)	12.33	12.23	-0.03	8.01m	12.38	12.09		13.35	7.31	488.69m	24.95	6.03b	1.95	0.06	0.49	
howthemarketworks	ipg	-0.243%	12.33	12.23	-0.03	8,013,863	12.38	12.09	12.36									
hpcwire	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
insidestocks	ipg	-0.24%	12.33	12.23	-0.03	8013864	12.38	12.09					price earnings ratio: 25.16					
investopedia	ipg	-0.24 %	$12.33	12.23	-0.03				12.36									
investorguide	ipg	-0.32%	12.32	12.44	-0.04			12.10		13.35	7.31		24.14	6.021b			0.512	
marketintellisearch	ipg	-0.24 %	$12.33	$12.23	-0.03	6809.00k	$12.38	$12.09	$12.36			488.69m	25.22	6.04b	1.94 %		0.49	
marketwatch	ipg	-0.24%	$12.25	open: 12.23	-0.03	955,132	$12.38	$12.09	$12.36	$13.35	$7.31		19.92	$6.22b	1.95%	0.06	0.62	
minyanville	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
msn-money	ipg	-0.24%	12.33	12.23	-0.03	8.01 mil	12.38	12.09	12.36	13.35	7.31	488.69 mil	23.71	6.04 bil	1.94%	0.24	0.49	
nasdaq-com	ipg	0.24%	$ 12.33		0.03	8,014,014	$ 12.38	$ 12.09	$ 12.36	$ 13.345	$ 7.31	488,694,000	25.16	$ 6,025,597,020	1.94 %	$0.240000	$ 0.49	
optimum	ipg	-0.24%	12.33 ( 4:15 pm edt)	12.23	-0.03	8,014,014	12.38	12.09	12.36	13.35	7.31	488.69m	25.2	6.0b	1.95	0.24	0.49	
paidcontent	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
pc-quote	ipg	-0.24%	12.33	12.23	-0.03	8,014,314	12.38	12.09	12.36	13.35	7.31	489,883,049	23.76923	6,040,258,000		0.06		
personal-wealth-biz	ipg	-0.24%	12.33	12.23	-0.03	8,014,314	12.38	12.09	12.36	13.35	7.31		24.14		0.97	0.12	0.512	
predictwallstreet	ipg	-0.24%	12.33		-0.03	8,014,314												
raymond-james	ipg	-0.24	12.33	12.23	-0.03	8,014,314	12.38	12.09	12.33	13.35	7.31		19.89				0.62	
renewable-energy-world	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
screamingmedia	ipg	-0.24%	$	open: 12.23	-0.03	955,132	$12.38	$12.09	$12.36	$13.35	$7.31		19.92	$6.22b	1.95%	0.06	0.62	
scroli	ipg	-0.24%	ipg 12.33	12.23	-0.03	6,333,793	12.38	12.09	12.36	13.35	7.31		24.95				0.49	
simple-stock-quotes	ipg	-0.24%	last trade: 12.33		change: -0.030								p/e ratio: 24.14					
smartmoney	ipg	(-0.24%)	12.33	$12.23	-0.03	8,014,314	$12.38	$12.09	$12.36	$13.34	$7.31			6,040,300	1.94%	$0.06		
stocknod	ipg	-0.2427%	12.33 usd	12.23	-0.0300	8,014,314	12.38	12.09	12.36	13.35	7.310	488,694,439						
stockpickr	ipg	-0.24%	$12.33 -0.03 | -0.24%	12.23	-0.03	8.01m	12.38	12.09	12.36	13.35	7.31							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	-0.32%	12.32		-0.04													
streetinsider-com	ipg	0.24%	12.33	$12.23	-0.03	8,014,314	$12.38	$12.09	$12.36	$13.35	$7.31		25.16				$0.49	
thecramerreport	ipg		12.33	12.23	-0.03	8014314	12.38	12.09										
thestree	ipg	-0.24%	$12.33	12.23	-0.03	8014314	12.38	12.09	12.36	-13.35	7.31	4.88694439e8		6.216193264e9				
tickerspy	ipg	-0.24%	$12.33	12.23	-0.03	8,013,863	12.38	12.09	12.36	13.35	7.31		23.8	6.0b	1.94%	$0.06		
tmx-quotemedia	ipg	-0.24%	12.330	12.230	-0.030	8,014,314	12.380	12.090	12.360	13.345	7.310	488,694,439	25.20	6,025,602,433	1.942	0.060 usd	0.49	
updown	ipg	-0.24%	$12.33	$12.23	-$0.03	7,059,006	$12.38	$12.09	$12.36	$13.34	$7.31		19.92	$6.04b				
wallstreetsurvivor	ipg	-0.24%	12.33	12.23	-0.03	8,013,863	12.38	12.09		13.35	8.19		25.20	$6b	1.90%		0.47	
yahoo-finance	ipg	0.24%	12.33	12.23	0.03	8,014,314	12.38	12.09	12.36	13.35	7.31		24.08	6.03b	1.90%	0.24	0.51	
ycharts-com	ipg	-0.32%	12.32		-0.04					13.35	7.31		23.69	6.03b	1.91%		0.52	
zacks	ipg	(-0.24%)	12.33		-0.03	vol.  8,011,803	12.38	12.09		13.35	7.31		25.22	6.04 b	1.94	0.24	.49	
advfn	cmls	2.35	3.48	3.39	0.08	278644	3.55	3.2108										
barchart	cmls	+2.35%	3.48	3.39	+0.08	282,190	3.55	3.21	3.40	5.78	2.03		3.95	$147.97 m			+1.08	
barrons	cmls	2.35%	3.48	3.39	+0.08	266,345	3.55	3.211				41.19 million		$146.40 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	2.353%	3.480	3.390	0.080	278,644	3.550	3.211		5.78	2.03	36.068mil	3.955	147.978mil			0.880	
boston-com	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
bostonmerchant	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
business-insider	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
chron	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
cio-com	cmls	+2.35%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867	3.252	126m				
cnn-money	cmls	+2.06%	3.47	3.39	+0.07	259,499	3.55	3.21	3.40				3.2	$125.3m				
easystockalterts	cmls	2.36%	3.48	3.39	+0.08	278644	3.55	3.21	3.40	5.78	2.03		3.25				1.07	
eresearch-fidelity-com	cmls	2.35%	3.4800	3.3900	0.0800	278,644	3.5500	3.2108	3.4000	5.7800	2.0300	42,522,000	3.21	$144.57m				
finance-abc7-com	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
financial-content	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	2.3%	$3.48	3.39	0.08	278,644	3.55	3.21	3.40	5.78	2.03	36 mil		126 mil	0.0	0.00		
finviz	cmls	2.35%	3.48			278,644			3.40	-39.79%	71.43%	42.52m	3.24	144.57m			1.05	
fool	cmls	+2.35%	$3.48	$3.39	0.08	278,644	$3.55	$3.21	$3.40	$5.78	$2.03		3.20	$147.98m				
foxbusiness	cmls		$3.48		+0.08	278,644			$3.40									
google-finance	cmls	(2.35%)	3.48	3.39	+0.08	278,644.00	3.55	3.21		5.78	2.03	42.52m	3.31	147.98m			1.05	
howthemarketworks	cmls	2.353%	3.48	3.39	0.08	278,644	3.55	3.2108	3.4									
hpcwire	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
insidestocks	cmls	+2.35%	3.48	3.39	+0.08	278644	3.55	3.21										
investopedia	cmls	+2.35 %	$3.48	3.39	+0.08				3.40									
investorguide	cmls	+2.35%	3.48	3.39	+0.08		3.55	3.2108		5.78	2.03		3.19	148.0m			1.066	
marketintellisearch	cmls	2.35 %	$3.48	$3.39	0.08	250.60k	$3.55	$3.21	$3.40			42.52m	3.24	0.14b	0.0 %		1.05	
marketwatch	cmls	+2.35%	$3.39	open: 3.39	+0.08	12,299	$3.55	$3.21	$3.40	$5.78	$2.03		3.26	$146.40m			1.07	
minyanville	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
msn-money	cmls	+2.35%	3.48	3.39	+0.08	278,644	3.55	3.21	3.40	5.78	2.03	42.52 mil	3.25	144.58 mil			1.05	
nasdaq-com	cmls	2.35%	$ 3.48	$ 3.39	0.08	278,644	$ 3.55	$ 3.2108	$ 3.40	$ 5.78	$ 2.03	36,068,000	3.22	$ 125,516,640			$ 1.08	
optimum	cmls	+2.35%	3.48 ( 4:00 pm edt)	3.39	+0.08	278,644	3.55	3.21	3.40	5.78	2.03	36.10m	3.3	125.6m			1.07	
paidcontent	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
pc-quote	cmls	2.35%	3.48	3.39	0.08	278,644	3.55	3.2108	3.4	5.78	2.03	35,274,023	3.17757	122,754,000				
personal-wealth-biz	cmls	+2.35%	3.48	3.39		278,644	3.55	3.2108	3.40	5.78	2.03		3.19			0.00	1.066	
predictwallstreet	cmls	+2.35%	3.48		+0.08	278,644												
raymond-james	cmls	2.35	3.48	3.39	0.08	278,644	3.55	3.21	3.48	5.78	2.03		3.22				1.08	
renewable-energy-world	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
screamingmedia	cmls	+2.35%	$	open: 3.39	+0.08	12,299	$3.55	$3.21	$3.40	$5.78	$2.03		3.26	$146.40m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	+2.35%	last trade: 3.48		change: 0.080								p/e ratio: 3.19					
smartmoney	cmls	(2.35%)	3.48	$3.39	0.08	278,644	$3.55	$3.21	$3.40	$5.78	$2.03			122,800	0.00%	$0.00		
stocknod	cmls	+2.353%	3.480 usd	3.390	+0.0800	278,644	3.550	3.211	3.400	5.780	2.030	36,103,867						
stockpickr	cmls	2.35%	$3.48 0.08 | 2.35%	3.39	0.08	278.64k	3.55	3.21	3.40	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	-0.29%	3.39		-0.01													
streetinsider-com	cmls	2.35%	3.48	$3.39	+0.08	278,644	$3.55	$3.21	$3.40	$5.78	$2.03		3.25				$1.07	
thecramerreport	cmls		3.48	3.39	+0.08	278644	3.55	3.2108										
thestree	cmls	2.35%	$3.48	3.39	0.08	278644	3.55	3.21	3.4	-5.78	2.03	4.2522379e7		1.24197302e8				
tickerspy	cmls	2.35%	$3.48	3.39	+0.08	278,644	3.55	3.21	3.40	5.78	2.03		3.2	144.5m	0.00%	$0.00		
tmx-quotemedia	cmls	2.35%	3.480	3.390	0.080	278,644	3.550	3.211	3.400	5.780	2.030	42,522,379	3.20	147,977,879			1.07	
updown	cmls	2.35%	$3.48	$3.39	$0.08	266,345	$3.55	$3.21	$3.40	$5.78	$2.03		3.01	$145m				
wallstreetsurvivor	cmls	2.35%	3.48	3.39	0.08	278,644	3.55	3.21		5.78	2.03		3.20	$123m			0.69	
yahoo-finance	cmls	2.35%	3.48	3.39	0.08	278,644	3.55	3.21	3.40	5.78	2.03		3.26	147.98m			1.07	
ycharts-com	cmls	-0.29%	3.39		-0.01					5.78	2.03		3.17	144.14m	0.00%		1.07	
zacks	cmls	(2.35%)	3.48		0.08	vol.  278,644	3.55	3.21		5.78	2.03		3.91	144.57 m	0.00	0.00	.87	
advfn	fnsr	-1.82	17.23	17.45	-0.32	2671228	17.75	17.18										
barchart	fnsr	-1.82%	17.23	17.45	-0.32	2,671,228	17.75	17.18	17.55	46.09	11.98		14.00	$1.54 b			+1.02	
barrons	fnsr	1.82%	17.23	17.45	-0.32	2.671m	17.75	17.18				92.72 million		$1.65 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-1.823%	17.230	17.450	-0.320	2,671,228	17.750	17.180		46.09	11.98	89.946mil	15.807	1,549.769mil			1.090	
boston-com	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
business-insider	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
chron	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
cio-com	fnsr	-1.82%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953	17.23	2b				
cnn-money	fnsr	-1.82%	17.23	17.45	-0.32	2,671,228	17.75	17.18	17.55				17.2	$1.5b				
easystockalterts	fnsr	-1.83%	17.23	17.45	-0.32	2671228	17.75	17.18	17.55	46.09	11.98		17.23				1.00	
eresearch-fidelity-com	fnsr	-1.82%	17.2300	17.4500	-0.3200	2,671,228	17.7500	17.1800	17.5500	46.0900	11.9750	89,946,000	17.21	$1.58b				
finance-abc7-com	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
financial-content	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-1.8%	$17.23	17.45	-0.32	2,671,228	17.75	17.18	17.55	46.09	11.97	90 mil	16.9	2 bil	0.0	0.00	1.02	
finviz	fnsr	-1.82%	17.23			2,671,228			17.55	-62.62%	43.82%	89.95m	16.89	1.55b			1.02	
fool	fnsr	-1.82%	$17.23	$17.45	-0.32	2,671,228	$17.75	$17.18	$17.55	$46.09	$11.98		18.30	$1.55b				
foxbusiness	fnsr		$17.23		-0.32	2,671,228			$17.55									
google-finance	fnsr	(-1.82%)	17.23	17.45	-0.32	2.67m	17.75	17.18		46.09	11.98	89.95m	16.94	1.55b			1.02	
howthemarketworks	fnsr	-1.823%	17.23	17.45	-0.32	2,671,228	17.75	17.18	17.55									
hpcwire	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
insidestocks	fnsr	-1.82%	17.23	17.45	-0.32	2671200	17.75	17.18					price earnings ratio: 11.12					
investopedia	fnsr	-1.82 %	$17.23	17.45	-0.32				17.55									
investorguide	fnsr	-1.82%	17.23	17.45	-0.32		17.75	17.18		46.09	11.98		17.55	1.550b			1.00	
marketintellisearch	fnsr	-1.82 %	$17.23	$17.32	-0.32	2649.60k	$17.75	$17.18	$17.55			89.95m	17.21	1.58b	0.0 %		1.02	
marketwatch	fnsr	-1.82%	$17.23	open: 17.45	-0.32	5,318	$17.75	$17.18	$17.55	$46.09	$11.98		18.43	$1.65b			0.94	
minyanville	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
msn-money	fnsr	-1.82%	17.23	17.45	-0.32	2.67 mil	17.75	17.18	17.55	46.09	11.98	89.95 mil	17.23	1.58 bil			1.01	
nasdaq-com	fnsr	1.82%	$ 17.23	$ 17.45	0.32	2,671,228	$ 17.75	$ 17.18	$ 17.55	$ 46.09	$ 11.975	89,632,000	16.89	$ 1,544,359,360			$ 1.02	
optimum	fnsr	-1.82%	17.23 ( 4:30 pm edt)	17.45	-0.32	2,671,228	17.75	17.18	17.55	46.09	11.97	89.95m	17.2	1.5b			1.00	
paidcontent	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
pc-quote	fnsr	-1.82%	17.23	17.45	-0.32	2,671,228	17.75	17.18	17.55	46.09	11.98	91,616,494	17.55	1,578,552,000				
personal-wealth-biz	fnsr	-1.82%	17.23	17.32	-0.32	2,671,228	17.75	17.18	17.55	46.09	11.98		17.55			0.00	1.00	
predictwallstreet	fnsr	-1.82%	17.23		-0.32	2,671,228												
raymond-james	fnsr	-1.82	17.23	17.45	-0.32	2,671,228	17.75	17.18	17.23	46.09	11.98		15.66				1.10	
renewable-energy-world	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
screamingmedia	fnsr	-1.82%	$	open: 17.45	-0.32	5,318	$17.75	$17.18	$17.55	$46.09	$11.98		18.43	$1.65b			0.94	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-1.82%	last trade: 17.23		change: -0.320								p/e ratio: 17.55					
smartmoney	fnsr	(-1.82%)	17.23	$17.45	-0.32	2,671,228	$17.75	$17.18	$17.55	$46.09	$11.98			1,578,600	0.00%	$0.00		
stocknod	fnsr	-1.823%	17.23 usd	17.45	-0.3200	2,671,228	17.75	17.18	17.55	46.09	11.97	89,945,953						
stockpickr	fnsr	-1.82%	$17.23 -0.32 | -1.82%	17.45	-0.32	2.67m	17.75	17.18	17.55	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	-1.77%	17.24		-0.31													
streetinsider-com	fnsr	1.82%	17.23	$17.45	-0.32	2,671,228	$17.75	$17.18	$17.55	$46.09	$11.98		17.23				$1.00	
thecramerreport	fnsr		17.23	17.32	-0.32	2671228	17.75	17.18										
thestree	fnsr	-1.82%	$17.23	17.45	-0.32	2671228	17.75	17.18	17.55	-46.09	11.98	8.9945953e7		1.649608778e9				
tickerspy	fnsr	-1.82%	$17.23	17.45	-0.32	2,671,228	17.75	17.18	17.55	46.09	11.97		17.6	1.5b	0.00%	$0.00		
tmx-quotemedia	fnsr	-1.82%	17.230	17.450	-0.320	2,671,228	17.750	17.180	17.550	46.090	11.975	89,945,953	17.60	1,549,768,770			1.00	
updown	fnsr	-1.82%	$17.23	$17.45	-$0.32	2,665,780	$17.75	$17.18	$17.55	$46.09	$11.98		15.95	$1.57b				
wallstreetsurvivor	fnsr	-1.82%	17.23	17.45	-0.32	2,671,228	17.75	17.18		46.09	11.98		17.60	$2b			1.00	
yahoo-finance	fnsr	1.82%	17.23	17.32	0.32	2,671,228	17.75	17.18	17.55	46.09	11.98		17.23	1.55b			1.00	
ycharts-com	fnsr	-6.00%	17.24		-1.10					46.09	11.98		17.24	1.55b	0.00%		1.00	
zacks	fnsr	(-1.82%)	17.23		-0.32	vol.  2,671,228	17.75	17.18		46.09	11.98		13.4	1.58 b	0.00	0.00	1.31	
advfn	buse	-0.58	5.16	5.18	-0.03	79056	5.25	5.08										
barchart	buse	-0.58%	5.16	5.18	-0.03	98,278	5.25	5.08	5.19	5.66	3.94		16.50	$446.86 m	3.03%	$0.16	+0.32	
barrons	buse	0.58%	5.16	5.18	-0.03	78,556	5.25	5.18				66.40 million		$457.76 million	3.10%	$0.04		
bloomberg	buse	-0.578%	5.160	5.180	-0.030	79,056	5.250	5.080		5.70	4.04	86.597mil	16.125	446.838mil	3.101	0.040 regular cash	0.320	
boston-com	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
bostonmerchant	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
business-insider	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
chron	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
cio-com	buse	-0.58%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527	16.12	447m	3	0.16		
cnn-money	buse	-0.58%today&rsquo;s change	5.16data as of 3:59pm et	5.18	-0.03	54,818	5.25	5.08	5.19				16.1	$446.8m	3.10%			
easystockalterts	buse	-0.58%	5.16	5.18	-0.03	79056	5.25	5.08	5.19	5.70	4.04		16.13				0.32	
eresearch-fidelity-com	buse	-0.58%	5.1600	5.1800	-0.0300	79,056	5.2500	5.0800	5.1900	5.7000	4.0400	86,597,000	16.22	$449.44m	3.08%	$0.040000		
finance-abc7-com	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
financial-content	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-0.6%	$5.16	5.18	-0.03	79,056	5.25	5.08	5.19	5.70	4.04	87 mil	16.1	447 mil	3.1	0.16	0.32	
finviz	buse	-0.58%	5.16			79,056			5.19	-8.83%	30.80%	86.60m	16.22	449.45m		0.16	0.32	
fool	buse	-0.58%	$5.16	$5.18	-0.03	78,956	$5.25	$5.08	$5.19	$5.70	$4.04		16.50	$446.84m	4.40%	0.16		
foxbusiness	buse		$5.16		-0.03	79,056			$5.19									
google-finance	buse	(-0.58%)	5.16	5.18	-0.03	79,056.00	5.25	5.08		5.70	4.04	86.60m	16.23	446.84m	3.10	0.04	0.32	
howthemarketworks	buse	-0.578%	5.16	5.18	-0.03	79,056	5.25	5.08	5.19									
hpcwire	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
insidestocks	buse	-0.58%	5.16	5.18	-0.03	73340	5.25	5.08										
investopedia	buse	-0.58 %	$5.16	5.18	-0.03				5.19									
investorguide	buse	-0.29%	5.175		-0.015		5.21	5.08		5.70	3.93		16.12	448.1m			0.322	
marketintellisearch	buse	-0.58 %	$5.16	$5.16	-0.03	78.00k	$5.25	$5.08	$5.19			86.60m	16.22	0.45b	3.08 %		0.32	
marketwatch	buse	-0.58%	$5.18	open: 5.18	-0.03	500	$5.25	$5.18	$5.19	$5.70	$4.04		18.69	$457.76m	3.10%	0.04	0.28	
minyanville	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
msn-money	buse	-0.58%	5.16	5.18	-0.03	79,056	5.25	5.08	5.19	5.70	4.04	86.60 mil	16.13	449.44 mil	3.08%	0.16	0.32	
nasdaq-com	buse	0.58%	$ 5.16	$ 5.18	0.03	79,056	$ 5.25	$ 5.08	$ 5.19	$ 5.70	$ 4.04	86,597,000	16.13	$ 446,840,520	3.08 %	$0.160000	$ 0.32	
optimum	buse	-0.58%	5.16 ( 4:00 pm edt)	5.18	-0.03	78,956	5.25	5.08	5.19	5.70	4.04	86.60m	16.1	446.8m	3.10	0.16	0.32	
paidcontent	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
pc-quote	buse	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	buse	-0.58%	5.16	5.16	-0.03	79,056	5.25	5.08	5.19	5.70	3.93		16.12		3.08	0.16	0.322	
predictwallstreet	buse	-0.58%	5.16		-0.03	79,056												
raymond-james	buse	-0.58	5.16	5.18	-0.03	79,056	5.25	5.08	5.16	5.70	4.04		16.13				0.32	
renewable-energy-world	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
screamingmedia	buse	-0.58%	$	open: 5.18	-0.03	500	$5.25	$5.18	$5.19	$5.70	$4.04		18.69	$457.76m	3.10%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-0.58%	last trade: 5.16		change: -0.030								p/e ratio: 16.12					
smartmoney	buse	(-0.58%)	5.16	$5.18	-0.03	79,056	$5.25	$5.08	$5.19	$5.70	$4.04			449,400	3.08%	$0.04		
stocknod	buse	-0.5780%	5.160 usd	5.180	-0.0300	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527						
stockpickr	buse	-0.58%	$5.16 -0.03 | -0.58%	5.18	-0.03	79.06k	5.25	5.08	5.19	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	-0.58%	5.16		-0.03													
streetinsider-com	buse	0.58%	5.16	$5.18	-0.03	79,056	$5.25	$5.08	$5.19	$5.70	$4.04		16.13				$0.32	
thecramerreport	buse		5.16	5.16	-0.03	79056	5.25	5.08										
thestree	buse	-0.58%	$5.16	5.18	-0.03	79056	5.25	5.08	5.19	-5.7	4.04	8.6596527e7		4.57229663e8				
tickerspy	buse	-0.58%	$5.16	5.18	-0.03	79,056	5.25	5.08	5.19	5.70	4.04		16.2	449.6m	3.08%	$0.04		
tmx-quotemedia	buse	-0.58%	5.160	5.180	-0.030	79,056	5.250	5.080	5.190	5.700	4.040	86,596,527	16.20	446,838,079	3.083	0.040 usd	0.32	
updown	buse	-0.58%	$5.16	$5.18	-$0.03	78,556	$5.25	$5.08	$5.19	$5.70	$4.04		16.21	$449m				
wallstreetsurvivor	buse	-0.58%	5.16	5.18	-0.03	79,056	5.25	5.08		5.70	4.04		16.20	$449m	3.10%	0.16 -	0.27	
yahoo-finance	buse	0.58%	5.16	5.16	0.03	79,056	5.25	5.08	5.19	5.70	4.04		16.02	446.84m	3.00%	0.16	0.32	
ycharts-com	buse	-2.27%	5.16		-0.12					5.70	4.04		16.12	446.86m	3.27%		0.32	
zacks	buse	(-0.58%)	5.16		-0.03	vol.  79,056	5.25	5.08		5.70	4.04		16.22	449.44 m	3.08	0.16	.32	
advfn	cpa	-1.09	69.19	69.86	-0.76	217947	70.24	69.07										
barchart	cpa	-1.09%	69.19	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	43.76		12.69	$3.04 b	2.33%	$1.64	+6.12	
barrons	cpa	1.09%	69.19	69.86	-0.76	209,647	70.24	69.07				44.00 million		$3.22 billion	2.37%	$1.64		
bloomberg	cpa	-1.086%	69.190	69.860	-0.760	217,947	70.240	69.070		70.56	44.94	33.025mil	12.012	3,041.828mil	2.371	1.640 regular cash	5.760	
boston-com	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
bostonmerchant	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
business-insider	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
chron	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
cio-com	cpa	-1.09%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000		1b	2.3	1.64		
cnn-money	cpa	-1.09%	69.19	69.78	-0.76	217,947	70.24	69.07	69.95				32.0	$1.1b	2.37%			
easystockalterts	cpa	-1.09%	69.19	69.86	-0.76	217947	70.24	69.07	69.95	70.56	44.94						0.00	
eresearch-fidelity-com	cpa	-1.09%	69.1900	69.8600	-0.7600	217,947	70.2400	69.0700	69.9500	70.5600	44.9400	43,598,000	10.32	$3.05b	2.34%	$1.640000		
finance-abc7-com	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
finance-abc7chicago-com	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
financial-content	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
finapps-forbes-com	cpa	-1.1%	$69.19	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	44.94	44 mil	11.3	3 bil	2.4	1.64	6.12	
finviz	cpa	-1.09%	69.19			217,947			69.95	-1.94%	58.13%	43.60m	10.91	3.02b		1.64	6.34	
fool	cpa	-1.09%	$69.19	$69.86	-0.76	208,747	$70.24	$69.07	$69.95	$70.56	$44.94		7.40	$3.04b	0.70%	1.64		
foxbusiness	cpa		$69.19		-0.76	217,947			$69.95									
google-finance	cpa	(-1.09%)	69.19	69.86	-0.76	217,947.00	70.24	69.07		70.56	44.94	43.34m	10.91	3.00b	2.37	1.64	6.34	
howthemarketworks	cpa	-1.086%	69.19	69.86	-0.76	217,947	70.24	69.07	69.95									
hpcwire	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
insidestocks	cpa	-1.09%	69.19	69.86	-0.76	217900	70.24	69.07					price earnings ratio: 12.86					
investopedia	cpa	-1.09 %	$69.19	69.86	-0.76				69.95									
investorguide	cpa	-1.09%	69.19	69.86	-0.76		70.24	69.07		70.56	42.60		11.66	3.042b			5.997	
marketintellisearch	cpa	-1.09 %	$69.19	$69.86	-0.76	186.40k	$70.24	$69.07	$69.95			43.60m	11.03	3.05b	2.34 %		6.34	
marketwatch	cpa	-1.09%	$69.45	open: 69.86	-0.76	9,200	$70.24	$69.07	$69.95	$70.56	$44.94		14.35	$3.23b	2.37%	1.64	4.82	
minyanville	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
msn-money	cpa	-1.09%	69.19	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	44.94	43.60 mil	12.77	3.05 bil	2.34%	1.64	6.34	
nasdaq-com	cpa	1.09%	$ 69.19		0.76	217,947	$ 70.24	$ 69.07	$ 69.95	$ 70.56	$ 44.94	32,660,000	11.31	$ 2,259,745,400	2.34 %	$1.640000	$ 6.12	
optimum	cpa	-1.09%	69.19 ( 4:15 pm edt)	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	44.94	15.75m		1.1b	2.37	1.64		
paidcontent	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
pc-quote	cpa	-1.09%	69.19	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	44.94	33,387,757	12.9059	2,310,099,000		1.64		
personal-wealth-biz	cpa	-1.09%	69.19	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	42.60		11.66		2.34	1.64	5.997	
predictwallstreet	cpa	-1.09%	69.19		-0.76	217,947												
raymond-james	cpa	-1.09	69.19	69.86	-0.76	217,947	70.24	69.07	69.19	70.56	44.94		11.31				6.12	
renewable-energy-world	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
screamingmedia	cpa	-1.09%	$	open: 69.86	-0.76	9,200	$70.24	$69.07	$69.95	$70.56	$44.94		14.35	$3.23b	2.37%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-1.09%	last trade: 69.19		change: -0.760								p/e ratio: 11.66					
smartmoney	cpa	(-1.09%)	69.19	$69.86	-0.76	217,947	$70.24	$69.07	$69.95	$70.56	$44.94			2,310,100	2.34%	$1.64		
stocknod	cpa	-1.086%	69.19 usd	69.86	-0.7600	217,947	70.24	69.07	69.95	70.56	44.94	15,750,000						
stockpickr	cpa	-1.09%	$69.19 -0.76 | -1.09%	69.78	-0.76	217.95k	70.24	69.07	69.95	70.56	44.94							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	-1.11%	69.17		-0.78													
streetinsider-com	cpa	1.09%	69.19	$69.86	-0.76	217,947	$70.24	$69.07	$69.95	$70.56	$44.94						$0.00	
thecramerreport	cpa		69.19	69.86	-0.76	217947	70.24	69.07										
thestree	cpa	-1.09%	$69.19	69.78	-0.76	217947	70.24	69.07	69.95	-70.56	44.94	4.3963409e7		2.325310246e9				
tickerspy	cpa	-1.09%	$69.19	69.86	-0.76	217,947	70.24	69.07	69.95	70.56	44.94		12.9	3.0b	2.34%	$1.64		
tmx-quotemedia	cpa	-1.09%	69.190	69.860	-0.760	217,947	70.240	69.070	69.950	70.560	44.940	43,963,409	7.40	3,041,828,269	2.370	1.640 usd	9.49	
updown	cpa	-1.09%	$69.19	$69.86	-$0.76	208,747	$70.24	$69.07	$69.95	$70.56	$44.94	43.96b	10.40	$3.07b			6.73	
wallstreetsurvivor	cpa	-1.09%	69.19	69.86	-0.76	217,947	70.24	69.07		70.56	46.97		7.40	$2b	2.30%	1.09 -	5.48	
yahoo-finance	cpa	1.09%	69.19	69.86	0.76	217,947	70.24	69.07	69.95	70.56	44.94		11.54	3.04b	2.30%	1.64	6.00	
ycharts-com	cpa	-1.12%	69.17		-0.78					70.56	44.94		11.30	3.04b	2.33%		6.12	
zacks	cpa	(-1.09%)	69.19		-0.76	vol.  217,947	70.24	69.07		70.56	44.94		12.6	3.08 b	2.34	1.64	5.55	
advfn	gps	0.59	18.75	18.55	0.11	5923740	18.95	18.5										
barchart	gps	+0.59%	18.75	18.55	+0.11	5,923,740	18.95	18.50	18.64	23.58	16.27		10.32	$10.93 b	2.37%	$0.45	+1.84	
barrons	gps	0.59%	18.75	18.55	+0.11	5.921m	18.95	18.50				641.00 million		$10.45 billion	2.40%	$0.11		
bloomberg	gps	0.590%	18.750	18.550	0.110	5,923,740	18.950	18.500		23.73	16.62	550.426mil	10.190	10,320.490mil	2.260	0.112 regular cash	1.840	
boston-com	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
bostonmerchant	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
business-insider	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
chron	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
cio-com	gps	+0.59%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338	10.25	10b	2.4	0.45		
cnn-money	gps	+0.59%	18.75	18.55	+0.11	5,923,740	18.95	18.50	18.64				10.2	$10.3b	2.40%			
easystockalterts	gps	0.59%	18.75	18.55	+0.11	5923740	18.95	18.50	18.64	23.73	16.62		10.25				1.83	
eresearch-fidelity-com	gps	0.59%	18.7500	18.5500	0.1100	5,923,740	18.9500	18.5000	18.6400	23.7300	16.6200	550,426,000	10.13	$10.26b	2.41%	$0.112500		
finance-abc7-com	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
financial-content	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
finapps-forbes-com	gps	0.6%	$18.75	18.55	0.11	5,923,740	18.95	18.50	18.64	23.73	16.62	550 mil	10.2	10 bil	2.4	0.45	1.84	
finviz	gps	0.59%	18.75			5,923,740			18.64	-20.50%	15.25%	550.43m	10.19	10.32b		0.45	1.84	
fool	gps	+0.59%	$18.75	$18.55	0.11	5,921,040	$18.95	$18.50	$18.64	$23.73	$16.62		10.40	$10.32b	1.80%	0.45		
foxbusiness	gps		$18.75		+0.11	5,923,740			$18.64									
google-finance	gps	(0.59%)	18.75	18.55	+0.11	5.92m	18.95	18.50		23.73	16.62	550.43m	10.21	10.32b	2.40	0.11	1.84	
howthemarketworks	gps	0.59%	18.75	18.55	0.11	5,923,740	18.95	18.5	18.64									
hpcwire	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
insidestocks	gps	+0.59%	18.75	18.55	+0.11	5921040	18.95	18.50					price earnings ratio: 10.19					
investopedia	gps	+0.59 %	$18.75	18.55	+0.11				18.64									
investorguide	gps	+0.59%	18.75		+0.11		18.665			23.73	16.62		10.16	10.320b			1.835	
marketintellisearch	gps	0.59 %	$18.75	$18.55	0.11	5847.50k	$18.95	$18.50	$18.64			550.43m	10.13	10.26b	2.41 %		1.84	
marketwatch	gps	+0.59%	$18.80	open: 18.55	+0.11	30,884	$18.95	$18.50	$18.64	$23.73	$16.62		9.71	$10.45b	2.40%	0.11	1.93	
minyanville	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
msn-money	gps	+0.59%	18.75	18.55	+0.11	5.92 mil	18.95	18.50	18.64	23.73	16.62	550.43 mil	10.19	10.26 bil	2.41%	0.45	1.84	
nasdaq-com	gps	0.59%	$ 18.75		0.11	5,923,740	$ 18.95	$ 18.50	$ 18.64	$ 23.73	$ 16.62	582,680,000	10.19	$ 10,925,250,000	2.41 %	$0.450000	$ 1.84	
optimum	gps	+0.59%	18.75 ( 4:15 pm edt)	18.55	+0.11	5,923,740	18.95	18.50	18.64	23.73	16.62	550.43m	10.2	10.3b	2.40	0.45	1.83	
paidcontent	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
pc-quote	gps	0.59%	18.75	18.55	0.11	5,923,740	18.95	18.5	18.64	23.73	16.62	547,196,800	10.13043	10,259,940,000		0.1125		
personal-wealth-biz	gps	+0.59%	18.75	18.55		5,923,740	18.95	18.50	18.64	23.73	16.62		10.16		2.29	0.426	1.835	
predictwallstreet	gps	+0.59%	18.75		+0.11	5,923,740												
raymond-james	gps	0.59	18.75	18.55	0.11	5,923,740	18.95	18.50	18.75	23.73	16.62		10.14				1.85	
renewable-energy-world	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
screamingmedia	gps	+0.59%	$	open: 18.55	+0.11	30,884	$18.95	$18.50	$18.64	$23.73	$16.62		9.71	$10.45b	2.40%	0.11	1.93	
scroli	gps	0.59%	gps 18.75	18.55	0.11	5,321,779	18.95	18.50	18.64	23.73	16.62		10.21				1.84	
simple-stock-quotes	gps	+0.59%	last trade: 18.75		change: 0.110								p/e ratio: 10.16					
smartmoney	gps	(0.59%)	18.75	$18.55	0.11	5,923,740	$18.95	$18.50	$18.64	$23.73	$16.62			10,259,900	2.41%	$0.11		
stocknod	gps	+0.5901%	18.75 usd	18.55	+0.1100	5,923,740	18.95	18.50	18.64	23.73	16.62	550,426,338						
stockpickr	gps	0.59%	$18.75 0.11 | 0.59%	18.55	0.11	5.92m	18.95	18.50	18.64	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	0.54%	18.74		+0.10													
streetinsider-com	gps	0.59%	18.75	$18.55	+0.11	5,923,740	$18.95	$18.50	$18.64	$23.73	$16.62		10.25				$1.83	
thecramerreport	gps		18.75	18.55	+0.11	5923740	18.95	18.50										
thestree	gps	0.59%	$18.75	18.55	0.11	5923540	18.95	18.5	18.64	-23.73	16.62	5.50426338e8		1.0447091895e10				
tickerspy	gps	0.59%	$18.75	18.55	+0.11	5,923,740	18.95	18.50	18.64	23.73	16.62		10.1	10.6b	2.41%	$0.11		
tmx-quotemedia	gps	0.59%	18.750	18.550	0.110	5,923,740	18.950	18.500	18.640	23.730	16.620	550,426,338	10.20	10,320,493,838	2.400	0.113 usd	1.83	
updown	gps	0.59%	$18.75	$18.55	$0.11	5,895,656	$18.95	$18.50	$18.64	$23.73	$16.62		10.10	$10.26b				
wallstreetsurvivor	gps	0.59%	18.75	18.55	0.11	5,923,740	18.95	18.50		23.73	16.62		10.20	$10b	2.40%	0.40 -	1.88	
yahoo-finance	gps	0.59%	18.75	18.55	0.11	5,923,740	18.95	18.50	18.64	23.73	16.62		10.22	10.32b	2.40%	0.45	1.84	
ycharts-com	gps	-1.26%	18.74		-0.24					23.73	16.62		10.24	10.92b	2.53%		1.83	
zacks	gps	(0.59%)	18.75		0.11	vol.  5,923,007	18.95	18.50		23.73	16.62		10.13	10.26 b	2.41	0.45	1.84	
advfn	hwkn	-0.73	36.67	36.94	-0.27	17992	37.52	36.49										
barchart	hwkn	-0.73%	36.67	36.94	-0.27	20,478	37.52	36.49	36.94	49.81	25.34		17.89	$378.43 m	1.62%	$0.60	+1.96	
barrons	hwkn	0.73%	36.67	36.94	-0.27	17,992	37.52	36.49				10.35 million		$381.82 million	1.64%	$0.3		
bloomberg	hwkn	-0.731%	36.670	36.940	-0.270	17,992	37.520	36.490		50.18	25.24	10.326mil	17.715	378.648mil	1.909	0.300 regular cash	2.070	
boston-com	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
bostonmerchant	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
business-insider	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
chron	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
cio-com	hwkn	-0.73%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235	18.71	378m	1.6	0.6		
cnn-money	hwkn	-0.73%	36.67	36.94	-0.27	17,992	37.52	36.49	36.94				18.7	$378.1m	1.64%			
easystockalterts	hwkn	-0.73%	36.67	36.94	-0.27	17992	37.52	36.49	36.94	50.18	25.31		18.71				1.96	
eresearch-fidelity-com	hwkn	-0.73%	36.6700	36.9400	-0.2700	17,992	37.5200	36.4900	36.9400	50.1800	25.3100	10,311,000	18.85	$380.89m	1.62%	$0.300000		
finance-abc7-com	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
finance-abc7chicago-com	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
financial-content	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
finapps-forbes-com	hwkn	-0.7%	$36.67	36.94	-0.27	17,992	37.52	36.49	36.94	50.18	25.31	10 mil		378 mil	1.9	0.70		
finviz	hwkn	-0.73%	36.67			17,992			36.94	-26.38%	47.57%	10.31m	18.61	378.07m		0.60	1.97	
fool	hwkn	-0.73%	$36.67	$36.94	-0.27	17,992	$37.52	$36.49	$36.94	$50.18	$25.31		18.90	$378.65m	2.80%	0.60		
foxbusiness	hwkn		$36.67		-0.27	17,992			$36.94									
google-finance	hwkn	(-0.73%)	36.67	36.94	-0.27	17,992.00	37.52	36.49		50.18	25.31	10.33m	18.65	378.65m	1.64	0.30	1.97	
howthemarketworks	hwkn	-0.731%	36.67	36.94	-0.27	17,992	37.52	36.49	36.94									
hpcwire	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
insidestocks	hwkn	-0.73%	36.67	36.94	-0.27	17900	37.52	36.49										
investopedia	hwkn	-0.73 %	$36.67	36.94	-0.27				36.94									
investorguide	hwkn	-0.73%	36.67	36.90	-0.27		37.52	36.49		50.18	25.31		18.85	378.6m			1.96	
marketintellisearch	hwkn	-0.73 %	$36.67	$37.11	-0.27	19.30k	$37.52	$36.49	$36.94			10.31m	18.75	0.38b	1.62 %		1.97	
marketwatch	hwkn	-0.73%	$37.03	open: 36.94	-0.27	1,300	$37.52	$36.49	$36.94	$50.18	$25.60		18.69	$381.82m	1.64%	0.30	1.96	
minyanville	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
msn-money	hwkn	-0.73%	36.67	36.94	-0.27	17,992	37.52	36.49	36.94	50.18	25.31	10.31 mil	18.71	380.9 mil	1.62%	0.60	1.97	
nasdaq-com	hwkn	0.73%	$ 36.67	$ 36.78	0.27	17,992	$ 37.52	$ 36.49	$ 36.94	$ 50.18	$ 25.31	10,316,000	18.71	$ 378,287,720	1.62 %	$0.600000	$ 1.96	
optimum	hwkn	-0.73%	36.67 ( 4:30 pm edt)	36.94	-0.27	17,992	37.52	36.49	36.94	50.18	25.31	10.31m	18.7	378.1m	1.64	0.60	1.96	
paidcontent	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
pc-quote	hwkn	-0.73%	36.67	36.94	-0.27	17,992	37.52	36.49	36.94	50.18	25.31	10,386,918	18.84694	380,888,000		0.3		
personal-wealth-biz	hwkn	-0.73%	36.67	37.11	-0.27	17,992	37.52	36.49	36.94	50.18	25.31		18.85		1.89	0.70	1.96	
predictwallstreet	hwkn	-0.73%	36.94		-0.27	17,992												
raymond-james	hwkn	-0.73	36.67	36.94	-0.27	17,992	37.52	36.49	36.67	50.18	25.31		18.52				1.98	
renewable-energy-world	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
screamingmedia	hwkn	-0.73%	$	open: 36.94	-0.27	1,300	$37.52	$36.49	$36.94	$50.18	$25.60		18.69	$381.82m	1.64%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	-0.73%	last trade: 36.67		change: -0.270								p/e ratio: 18.85					
smartmoney	hwkn	(-0.73%)	36.67	$36.94	-0.27	17,992	$37.52	$36.49	$36.94	$50.18	$25.31			380,900	1.62%	$0.30		
stocknod	hwkn	-0.7309%	36.67 usd	36.94	-0.2700	17,992	37.52	36.49	36.94	50.18	25.31	10,311,235						
stockpickr	hwkn	-0.73%	$36.67 -0.27 | -0.73%	36.94	-0.27	17.99k	37.52	36.49	36.94	50.18	25.31							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	-1.08%	36.54		-0.40													
streetinsider-com	hwkn	0.73%	36.67	$36.94	-0.27	17,992	$37.52	$36.49	$36.94	$50.18	$25.31		18.71				$1.96	
thecramerreport	hwkn		36.67	37.11	-0.27	17992	37.52	36.49										
thestree	hwkn	-0.73%	$36.67	36.94	-0.27	17992	37.52	36.49	36.94	-50.18	25.31	1.032584e7		3.81825032e8				
tickerspy	hwkn	-0.73%	$36.67	36.94	-0.27	17,992	37.52	36.49	36.94	50.18	25.31		18.8	380.7m	1.62%	$0.30		
tmx-quotemedia	hwkn	-0.73%	36.670	36.940	-0.270	17,992	37.520	36.490	36.940	50.180	25.600	10,325,840	18.80	378,648,553	1.636	0.300 usd	1.96	
updown	hwkn	-0.73%	$36.67	$36.94	-$0.27	16,692	$37.52	$36.49	$36.94	$50.18	$25.31		18.66	$381m				
wallstreetsurvivor	hwkn	-0.73%	36.67	36.94	-0.27	17,992	37.52	36.49		50.18	30.01		18.80	$381m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	0.73%	36.67	37.11	0.27	17,992	37.52	36.49	36.94	50.18	25.31		18.71	378.62m	1.60%	0.60	1.96	
ycharts-com	hwkn	-1.08%	36.54		-0.40					50.18	25.31		18.64	377.09m	1.72%		1.96	
zacks	hwkn	(-0.73%)	36.67		-0.27	vol.  17,992	37.52	36.49		50.18	25.18		17.84	380.89 m	1.62	0.60	2.07	
advfn	cpe	1.33	6.86	6.69	0.09	377280	7.1	6.69										
barchart	cpe	+1.33%	6.86	6.69	+0.09	377,280	7.10	6.69	6.77	9.36	3.54		34.05	$268.23 m			+0.26	
barrons	cpe	1.33%	6.86	6.69	+0.09	377,280	7.10	6.69				29.48 million		$279.66 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	1.329%	6.860	6.690	0.090	377,280	7.100	6.690		9.36	3.54	39.113mil	32.349	268.316mil			0.212	
boston-com	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
bostonmerchant	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
business-insider	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
chron	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
cio-com	cpe	+1.33%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126	26.38	268m				
cnn-money	cpe	+1.33%	6.86	6.69	+0.09	377,180	7.10	6.69	6.77				26.4	$268.3m				
easystockalterts	cpe	1.35%	6.86	6.69	+0.09	377280	7.10	6.69	6.77	9.36	3.54		26.38				0.26	
eresearch-fidelity-com	cpe	1.33%	6.8600	6.6900	0.0900	377,280	7.1000	6.6900	6.7700	9.3600	3.5400	39,113,000	26.04	$264.80m				
finance-abc7-com	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
financial-content	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	1.3%	$6.86	6.69	0.09	377,280	7.10	6.69	6.77	9.36	3.54	39 mil	26.4	268 mil	0.0	0.00	0.26	
finviz	cpe	1.33%	6.86			377,280			6.77	-26.71%	93.79%	39.11m	25.41	268.29m			0.27	
fool	cpe	+1.33%	$6.86	$6.69	0.09	376,380	$7.10	$6.69	$6.77	$9.36	$3.54		27.50	$268.32m				
foxbusiness	cpe		$6.86		+0.09	377,280			$6.77									
google-finance	cpe	(1.33%)	6.86	6.69	+0.09	377,280.00	7.10	6.69		9.36	3.54	39.11m	25.26	268.32m			0.27	
howthemarketworks	cpe	1.329%	6.86	6.69	0.09	377,280	7.1	6.69	6.77									
hpcwire	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
insidestocks	cpe	+1.33%	6.86	6.69	+0.09	377200	7.10	6.69					price earnings ratio: 26.38					
investopedia	cpe	+1.33 %	$6.86	6.69	+0.09				6.77									
investorguide	cpe	+1.33%	6.86	7.00	+0.09		6.96	6.725		9.36	3.54		25.63	268.3m			0.279	
marketintellisearch	cpe	1.33 %	$6.86	$6.69	0.09	387.20k	$7.10	$6.69	$6.77			39.11m	25.07	0.26b	0.0 %		0.27	
marketwatch	cpe	+1.33%	$6.93	open: 6.69	+0.09	900	$7.10	$6.69	$6.77	$9.36	$3.54		27.46	$279.66m			0.25	
minyanville	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
msn-money	cpe	+1.33%	6.86	6.69	+0.09	377,280	7.10	6.69	6.77	9.36	3.54	39.11 mil	25.41	264.8 mil			0.27	
nasdaq-com	cpe	1.33%	$ 6.86		0.09	377,280	$ 7.10	$ 6.69	$ 6.77	$ 9.36	$ 3.54	39,113,000	26.38	$ 268,315,180			$ 0.26	
optimum	cpe	+1.33%	6.86 ( 4:15 pm edt)	6.69	+0.09	377,280	7.10	6.69	6.77	9.36	3.54	39.11m	26.4	268.3m			0.26	
paidcontent	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
pc-quote	cpe	1.33%	6.86	6.69	0.09	377,280	7.1	6.69	6.77	9.36	3.54	38,599,854	25.07407	264,795,000				
personal-wealth-biz	cpe	+1.33%	6.86	6.69		377,280	7.10	6.69	6.77	9.36	3.54		24.27			0.00	0.279	
predictwallstreet	cpe	+1.33%	6.86		+0.09	377,280												
raymond-james	cpe	1.33	6.86	6.69	0.09	377,280	7.10	6.69	6.86	9.36	3.54		24.50				0.28	
renewable-energy-world	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
screamingmedia	cpe	+1.33%	$	open: 6.69	+0.09	900	$7.10	$6.69	$6.77	$9.36	$3.54		27.46	$279.66m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	+1.33%	last trade: 6.86		change: 0.090								p/e ratio: 24.27					
smartmoney	cpe	(1.33%)	6.86	$6.69	0.09	377,280	$7.10	$6.69	$6.77	$9.36	$3.54			264,800	0.00%	$0.00		
stocknod	cpe	+1.329%	6.860 usd	6.690	+0.0900	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126						
stockpickr	cpe	1.33%	$6.86 0.09 | 1.33%	6.70	0.09	377.28k	7.10	6.69	6.77	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	1.55%	6.88		+0.10													
streetinsider-com	cpe	1.33%	6.86	$6.69	+0.09	377,280	$7.10	$6.69	$6.77	$9.36	$3.54		26.38				$0.26	
thecramerreport	cpe		6.86	6.69	+0.09	377280	7.10	6.69										
thestree	cpe	1.33%	$6.86	6.7	0.09	377280	7.1	6.69	6.77	-9.36	3.54	3.9113126e7		2.79658851e8				
tickerspy	cpe	1.33%	$6.86	6.69	+0.09	377,280	7.10	6.69	6.77	9.36	3.54		25.1	264.9m	0.00%	$0.00		
tmx-quotemedia	cpe	1.33%	6.860	6.690	0.090	377,280	7.100	6.690	6.770	9.360	3.540	39,113,126	26.00	268,316,044			0.26	
updown	cpe	1.33%	$6.86	$6.69	$0.09	376,380	$7.10	$6.69	$6.77	$9.36	$3.54		23.60	$265m				
wallstreetsurvivor	cpe	1.33%	6.86	6.69	0.09	377,280	7.10	6.69		22.98	3.54		26.00	$265m			0.28	
yahoo-finance	cpe	1.33%	6.86	6.69	0.09	377,280	7.10	6.69	6.77	9.36	3.54		24.59	268.32m			0.28	
ycharts-com	cpe	+1.55%	6.88		+0.10					9.36	3.54		25.46	268.81m	0.00%		0.27	
zacks	cpe	(1.33%)	6.86		0.09	vol.  377,180	7.10	6.69		9.36	3.54		32.24	264.80 m	0.00	0.00	.21	
advfn	cpn	1.51	16.12	15.81	0.24	3419549	16.23	15.74										
barchart	cpn	+1.51%	16.12	15.81	+0.24	3,419,549	16.23	15.74	15.88	17.10	11.88		82.20	$7.16 b			-0.45	
barrons	cpn	1.51%	16.12	15.81	+0.24	3.347m	16.23	15.74				487.29 million		$7.33 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	1.511%	16.120	15.810	0.240	3,419,549	16.230	15.740		17.10	11.88	445.841mil	55.586	7,186.952mil			0.290	
boston-com	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
bostonmerchant	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
business-insider	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
chron	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
cio-com	cpn	+1.51%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678		7b				
cnn-money	cpn	+1.51%	16.12	15.81	+0.24	3,419,149	16.23	15.74	15.88				nm	$7.2b				
easystockalterts	cpn	1.52%	16.12	15.81	+0.24	3419549	16.23	15.74	15.88	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	1.51%	16.1200	15.8100	0.2400	3,419,549	16.2300	15.7400	15.8800	17.1000	11.8800	445,841,000	nm	$7.08b				
finance-abc7-com	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
financial-content	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	1.5%	$16.12	15.81	0.24	3,419,549	16.23	15.74	15.88	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	1.51%	16.12			3,419,549			15.88	-5.73%	35.69%	444.53m		7.17b			-0.83	
fool	cpn	+1.51%	$16.12	$15.81	0.24	3,213,546	$16.23	$15.74	$15.88	$17.10	$11.88		0.00	$7.19b				
foxbusiness	cpn		$16.12		+0.24	3,419,549			$15.88									
google-finance	cpn	(1.51%)	16.12	15.81	+0.24	3.42m	16.23	15.74		17.10	11.88	445.84m		7.19b			-0.83	
howthemarketworks	cpn	1.511%	16.12	15.81	0.24	3,419,549	16.23	15.74	15.88									
hpcwire	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
insidestocks	cpn	+1.51%	16.12	15.81	+0.24	3419500	16.23	15.74										
investopedia	cpn	+1.51 %	$16.12	15.81	+0.24				15.88									
investorguide	cpn	+1.51%	16.12	15.81	+0.24		16.08	15.81		17.10	11.88			7.187b			-0.448	
marketintellisearch	cpn	1.51 %	$16.12	$15.81	0.24	3198.90k	$16.23	$15.74	$15.88			444.53m	0.00	7.06b	0.0 %		-0.83	
marketwatch	cpn	+1.51%	$16.12	open: 15.81	+0.24	206,787	$16.23	$15.74	$15.88	$17.10	$11.88			$7.33b				
minyanville	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
msn-money	cpn	+1.51%	16.12	15.81	+0.24	3.42 mil	16.23	15.74	15.88	17.10	11.88	928.04 mil	-19.19	7.08 bil			-0.45	
nasdaq-com	cpn	1.51%	$ 16.12		0.24	3,419,549	$ 16.23	$ 15.74	$ 15.88	$ 17.10	$ 11.88	445,841,000		$ 7,186,956,920			$ -0.45	
optimum	cpn	+1.51%	16.12 ( 4:15 pm edt)	15.81	+0.24	3,419,549	16.23	15.74	15.88	16.89	11.88	445.84m		7.2b			-0.83	
paidcontent	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
pc-quote	cpn	1.51%	16.12	15.81	0.24	3,419,549	16.23	15.74	15.88	17.10	11.88	439,203,164	-18.90476	7,079,955,000				
personal-wealth-biz	cpn	+1.51%	16.12	15.81		3,419,549	16.23	15.74	15.88	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+1.51%	16.12		+0.24	3,419,549												
raymond-james	cpn	1.51	16.12	15.81	0.24	3,419,549	16.23	15.74	16.12	17.10	11.88						-0.83	
renewable-energy-world	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
screamingmedia	cpn	+1.51%	$	open: 15.81	+0.24	206,787	$16.23	$15.74	$15.88	$17.10	$11.88			$7.33b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+1.51%	last trade: 16.12		change: 0.240													
smartmoney	cpn	(1.51%)	16.12	$15.81	0.24	3,419,549	$16.23	$15.74	$15.88	$17.10	$11.88			7,079,900	0.00%	$0.00		
stocknod	cpn	+1.511%	16.12 usd	15.81	+0.2400	3,419,549	16.23	15.74	15.88	16.89	11.88	445,840,678						
stockpickr	cpn	1.51%	$16.12 0.24 | 1.51%	15.81	0.24	3.42m	16.23	15.74	15.88	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	1.51%	16.12		+0.24													
streetinsider-com	cpn	1.51%	16.12	$15.81	+0.24	3,419,549	$16.23	$15.74	$15.88	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.12	15.81	+0.24	3419549	16.23	15.74										
thestree	cpn	1.51%	$16.12	15.81	0.24	3419549	16.23	15.74	15.88	-17.1	11.88	4.45840678e8		7.329620746e9				
tickerspy	cpn	1.51%	$16.12	15.81	+0.24	3,419,549	16.23	15.74	15.88	17.10	11.88		-18.9	7.0b	0.00%	$0.00		
tmx-quotemedia	cpn	1.51%	16.120	15.810	0.240	3,419,549	16.230	15.740	15.880	17.100	11.880	445,840,678		7,186,951,729			-0.45	
updown	cpn	1.51%	$16.12	$15.81	$0.24	3,212,351	$16.23	$15.74	$15.88	$17.10	$11.88			$7.08b				
wallstreetsurvivor	cpn	1.51%	16.12	15.81	0.24	3,419,549	16.23	15.74		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.51%	16.12	15.81	0.24	3,419,549	16.23	15.74	15.88	17.10	11.88			7.19b			-0.45	
ycharts-com	cpn	+1.51%	16.12		+0.24					17.10	11.88			7.16b	0.00%		-0.45	
zacks	cpn	(1.51%)	16.12		0.24	vol.  3,419,149	16.23	15.74		17.10	11.88		79.4	7.08 b	0.00	0.00	.2	
advfn	lsi	-3.67	6.83	7.04	-0.26	6996057	7.04	6.8										
barchart	lsi	-3.67%	6.83	7.04	-0.26	6,996,057	7.04	6.80	7.09	7.74	3.89		19.13	$4.21 b			+0.05	
barrons	lsi	3.67%	6.83	7.04	-0.26	6.750m	7.04	6.80				646.32 million		$4.40 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-3.667%	6.830	7.040	-0.260	6,996,057	7.040	6.800		7.74	3.89	605.650mil	45.533	4,136.593mil			0.150	
boston-com	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,996,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
bostonmerchant	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,996,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
business-insider	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,996,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
chron	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
cio-com	lsi	-3.67%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469	113.83	4b				
cnn-money	lsi	-3.67%	6.83	7.04	-0.26	6,646,874	7.04	6.80	7.09				113.8	$4.2b				
easystockalterts	lsi	-3.69%	6.83	7.04	-0.26	6995057	7.04	6.80	7.09	7.74	3.89		113.83				0.06	
eresearch-fidelity-com	lsi	-3.67%	6.8300	7.0400	-0.2600	6,995,057	7.0400	6.8000	7.0900	7.7400	3.8900	605,650,000	118.17	$4.29b				
finance-abc7-com	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
financial-content	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-3.7%	$6.83	7.04	-0.26	6,995,057	7.04	6.80	7.09	7.74	3.89	606 mil	136.6	4 bil	0.0	0.00	0.05	
finviz	lsi	-3.67%	6.83			6,983,595			7.09	-11.76%	75.58%	605.65m	78.78	4.29b			0.09	
fool	lsi	-3.67%	$6.83	$7.04	-0.26	6,983,595	$7.04	$6.80	$7.09	$7.74	$3.89		145.40	$4.14b				
foxbusiness	lsi		$6.83		-0.26	7,022,848			$7.09									
google-finance	lsi	(-3.67%)	6.83	7.04	-0.26	7.00m	7.04	6.80		7.74	3.89	605.65m	80.33	4.14b			0.09	
howthemarketworks	lsi	-3.667%	6.83	7.04	-0.26	6,749,591	7.04	6.8	7.09									
hpcwire	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
insidestocks	lsi	-3.67%	6.83	7.04	-0.26	6776202	7.04	6.80					price earnings ratio: 14.23					
investopedia	lsi	-3.67 %	$6.83	7.04	-0.26				7.09									
investorguide	lsi	-3.81%	6.82		-0.27					7.70	3.89		161.14	4.131b			0.044	
marketintellisearch	lsi	-3.67 %	$6.83	$7.04	-0.26	5975.20k	$7.04	$6.80	$7.09			605.65m	78.78	4.29b	0.0 %		0.09	
marketwatch	lsi	-3.67%	$6.83	open: 7.04	-0.26	990,954	$7.04	$6.80	$7.09	$7.74	$3.89			$4.50b				
minyanville	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
msn-money	lsi	-3.67%	6.83	7.04	-0.26	7 mil	7.04	6.80	7.09	7.74	3.89	605.65 mil	97.57	4.29 bil			0.04	
nasdaq-com	lsi	3.67%	$ 6.83		0.26	6,983,595	$ 7.04	$ 6.80	$ 7.09	$ 7.74	$ 3.89	605,650,000	136.6	$ 4,136,589,500			$ 0.05	
optimum	lsi	-3.67%	6.83 ( 4:00 pm edt)	7.04	-0.26	6,749,591	7.04	6.80	7.09	7.74	3.89	605.65m	113.8	4.1b			0.06	
paidcontent	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
pc-quote	lsi	-3.67%	6.83	7.04	-0.26	7,021,667	7.04	6.8	7.09	7.74	3.89	628,705,505	101.28571	4,294,059,000				
personal-wealth-biz	lsi	-3.67%	6.83	7.04	-0.26	7,022,848	7.04	6.80	7.09	7.70	3.89		161.14			0.00	0.044	
predictwallstreet	lsi	-3.67%	6.83		-0.26	6,995,057												
raymond-james	lsi	-3.67	6.83	7.04	-0.26	6,995,057	7.04	6.80	6.83	7.74	3.89		113.83				0.06	
renewable-energy-world	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
screamingmedia	lsi	-3.67%	$	open: 7.04	-0.26	1.00m	$7.04	$6.80	$7.09	$7.74	$3.89		119.41	$4.40b			0.06	
scroli	lsi	-3.67%	lsi 6.83	7.04	-0.26	5,022,648	7.04	6.80	7.09	7.74	3.89		80.33				0.09	
simple-stock-quotes	lsi	-3.67%	last trade: 6.83		change: -0.260								p/e ratio: 161.14					
smartmoney	lsi	(-3.67%)	6.83	$7.04	-0.26	6,995,057	$7.04	$6.80	$7.09	$7.74	$3.89			4,294,100	0.00%	$0.00		
stocknod	lsi	-3.667%	6.830 usd	7.040	-0.2600	6,995,057	7.040	6.800	7.090	7.700	3.890	605,650,469						
stockpickr	lsi	-3.67%	$6.83 -0.26 | -3.67%	7.02	-0.26	6.98m	7.04	6.80	7.09	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	-3.74%	6.83		-0.27													
streetinsider-com	lsi	3.67%	6.83	$7.04	-0.26	6,983,595	$7.04	$6.80	$7.09	$7.74	$3.89		113.83				$0.06	
thecramerreport	lsi		6.83	7.04	-0.26	6995057	7.04	6.80										
thestree	lsi	-3.67%	$6.83	7.02	-0.26	6983595	7.04	6.8	7.09	-7.74	3.89	6.05650469e8		4.40307891e9				
tickerspy	lsi	-3.67%	$6.83	7.04	-0.26	6,749,591	7.04	6.80	7.09	7.74	3.89		101.3	4.2b	0.00%	$0.00		
tmx-quotemedia	lsi	-3.67%	6.830	7.040	-0.260	7,022,848	7.040	6.800	7.090	7.740	3.890	605,650,469	141.80	4,136,592,703			0.05	
updown	lsi	-3.67%	$6.83	$7.04	-$0.26	6,030,774	$7.04	$6.80	$7.09	$7.74	$3.89		161.47	$4.29b				
wallstreetsurvivor	lsi	-3.67%	6.83	7.04	-0.26	6,749,591	7.04	6.80		7.74	4.01		141.80	$4b			0.06	
yahoo-finance	lsi	3.67%	6.83	7.04	0.26	6,995,057	7.04	6.80	7.09	7.74	3.89		155.23	4.14b			0.04	
ycharts-com	lsi	-3.74%	6.83		-0.27					7.74	3.89		136.50	4.20b	0.00%		0.05	
zacks	lsi	(-3.67%)	6.83		-0.26	vol.  6,993,006	7.04	6.80		7.74	3.89		18.66	4.29 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
business-insider	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
chron	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
cio-com	ptv	-5.71%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	4.97	+0.00	500	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
financial-content	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
fool	ptv	0%	$33.23	$0.00	0.00	0	$33.25	$33.23	$33.23	$33.25	$21.55		17.20	$4.42b				
foxbusiness	ptv		$33.23		+0.02	7,499,619			$33.21									
google-finance	ptv	(-2.86%)	0.170	0.17	-0.005	39,100.00	0.17	0.17		0.31	0.16	145.44m		24.72m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-1.74 %	$1.13	$1.15	-0.02	228.70k	$1.17	$1.12	$1.15						%			
marketwatch	ptv	-5.71%	$0.17	open: 0.17	-0.01	49,100	$0.17	$0.17	$0.18	$0.31	$0.16			$24.28m				
minyanville	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
pc-quote	ptv	0.00%				0						0		0				
personal-wealth-biz	ptv					0												
raymond-james	ptv																	
renewable-energy-world	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
screamingmedia	ptv	-5.71%	$	open: 0.17	-0.01	49,100	$0.17	$0.17	$0.18	$0.31	$0.16			$24.28m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	-5.714%	0.1650 cad	0.1700	-0.0100	49,100	0.1700	0.1650	0.1750	0.3050	0.1550	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$4.97		500	$33.23	$33.23	$33.23	$33.22	$21.55		18.36				$1.81	
thecramerreport	ptv		0.00															
thestree	ptv	0.06%	$33.23	33.24	0.02	7499619	33.25	33.23	33.21	-33.25	21.55	1.33166172e8		4.425111896e9				
tickerspy	ptv	0.00%	$33.23	0.00	0.00		0.00	0.00	33.23	33.25	21.55		16.3		0.00%	$0.00		
tmx-quotemedia	ptv	0.00%	33.230		0.00	0			33.230	33.250	28.100	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv	(-5.56%)	0.17		-0.01	vol.  49,100	0.17	0.17		0.31	0.16							
advfn	casc	-0.50	51.41	51.25	-0.26	68910	52.83	51.08										
barchart	casc	-0.50%	51.41	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.17		15.42	$563.97 m	1.52%	$0.80	+2.87	
barrons	casc	0.50%	51.41	51.25	-0.26	68,910	52.83	51.08				11.10 million		$583.04 million	1.56%	$0.2		
bloomberg	casc	-0.503%	51.410	51.250	-0.260	68,910	52.830	51.080		53.53	27.55	11.057mil	15.346	568.440mil	1.168	0.200 regular cash	3.350	
boston-com	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
bostonmerchant	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
business-insider	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
chron	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
cio-com	casc	-0.50%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982	17.91	568m	1.5	0.8		
cnn-money	casc	-0.50%	51.41	51.20	-0.26	68,910	52.83	51.08	51.67				17.9	$568.4m	1.56%			
easystockalterts	casc	-0.51%	51.41	51.25	-0.26	68910	52.83	51.08	51.67	53.53	27.55		17.91				2.87	
eresearch-fidelity-com	casc	-0.50%	51.4100	51.2500	-0.2600	68,910	52.8300	51.0800	51.6700	53.5300	27.5500	11,057,000	18.00	$571.32m	1.55%	$0.200000		
finance-abc7-com	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
finance-abc7chicago-com	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
financial-content	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
finapps-forbes-com	casc	-0.5%	$51.41	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.55	11 mil	17.9	568 mil	1.6	0.80	2.87	
finviz	casc	-0.50%	51.41			68,910			51.67	-3.96%	89.23%	11.06m	17.91	568.59m		0.80	2.87	
fool	casc	-0.50%	$51.41	$51.25	-0.26	68,910	$52.83	$51.08	$51.67	$53.53	$27.55		18.40	$568.44m	0.10%	0.80		
foxbusiness	casc		$51.41		-0.26	68,910			$51.67									
google-finance	casc	(-0.50%)	51.41	51.25	-0.26	68,910.00	52.83	51.08		53.53	27.55	11.06m	17.88	568.44m	1.56	0.20	2.87	
howthemarketworks	casc	-0.503%	51.41	51.25	-0.26	68,910	52.83	51.08	51.67									
hpcwire	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
insidestocks	casc	-0.50%	51.41	51.25	-0.26	68910	52.83	51.08										
investopedia	casc	-0.50 %	$51.41	51.25	-0.26				51.67									
investorguide	casc	-0.89%	51.21		-0.46		52.23			53.53	27.55		17.88	566.2m			2.89	
marketintellisearch	casc	-0.5 %	$51.41	$51.25	-0.26	63.40k	$52.83	$51.08	$51.67			11.06m	18.00	0.57b	1.55 %		2.87	
marketwatch	casc	-0.50%	$51.67	open: 51.25	-0.26	300	$52.83	$51.08	$51.67	$53.53	$27.55		18.01	$583.04m	1.56%	0.20	2.85	
minyanville	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
msn-money	casc	-0.50%	51.41	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.55	11.06 mil	17.85	571.31 mil	1.55%	0.80	2.88	
nasdaq-com	casc	0.5%	$ 51.41		0.26	68,910	$ 52.83	$ 51.08	$ 51.67	$ 53.53	$ 27.55	10,973,000	17.91	$ 564,121,930	1.55 %	$0.800000	$ 2.87	
optimum	casc	-0.50%	51.41 ( 4:15 pm edt)	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.55	11.06m	17.9	568.4m	1.56	0.80	2.87	
paidcontent	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
pc-quote	casc	-0.50%	51.41	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.55	11,112,920	17.94097	571,315,000		0.2		
personal-wealth-biz	casc	-0.50%	51.41	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.55		17.88		1.16	0.60	2.89	
predictwallstreet	casc	-0.50%	51.41		-0.26	68,910												
raymond-james	casc	-0.50	51.41	51.25	-0.26	68,910	52.83	51.08	51.41	53.53	27.55		17.43				2.95	
renewable-energy-world	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
screamingmedia	casc	-0.50%	$	open: 51.25	-0.26	300	$52.83	$51.08	$51.67	$53.53	$27.55		18.01	$583.04m	1.56%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	-0.50%	last trade: 51.41		change: -0.260								p/e ratio: 17.88					
smartmoney	casc	(-0.50%)	51.41	$51.25	-0.26	68,910	$52.83	$51.08	$51.67	$53.53	$27.55			571,300	1.55%	$0.20		
stocknod	casc	-0.5032%	51.41 usd	51.25	-0.2600	68,910	52.83	51.08	51.67	53.53	27.55	11,056,982						
stockpickr	casc	-0.50%	$51.41 -0.26 | -0.50%	51.25	-0.26	68.91k	52.83	51.08	51.67	53.53	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	-0.58%	51.37		-0.30													
streetinsider-com	casc	0.5%	51.41	$51.25	-0.26	68,910	$52.83	$51.08	$51.67	$53.53	$27.55		17.91				$2.87	
thecramerreport	casc		51.41	51.25	-0.26	68910	52.83	51.08										
thestree	casc	-0.5%	$51.41	51.25	-0.26	68910	52.83	51.08	51.67	-53.53	27.55	1.1056982e7		5.83034661e8				
tickerspy	casc	-0.50%	$51.41	51.25	-0.26	68,910	52.83	51.08	51.67	53.53	27.55		17.9	571.3m	1.55%	$0.20		
tmx-quotemedia	casc	-0.50%	51.410	51.250	-0.260	68,910	52.830	51.080	51.670	53.530	27.550	11,056,982	18.00	568,439,445	1.556	0.200 usd	2.87	
updown	casc	-0.50%	$51.41	$51.25	-$0.26	68,610	$52.83	$51.08	$51.67	$53.53	$27.55		17.52	$571m				
wallstreetsurvivor	casc	-0.50%	51.41	51.25	-0.26	68,910	52.83	51.08		53.53	27.55		18.00	$571m	1.50%	0.27 -	1.93	
yahoo-finance	casc	0.50%	51.41	51.25	0.26	68,910	52.83	51.08	51.67	53.53	27.55		17.79	568.39m	1.50%	0.80	2.89	
ycharts-com	casc	-2.58%	51.37		-1.36					53.53	27.55		17.84	563.53m	1.85%		2.88	
zacks	casc	(-0.50%)	51.41		-0.26	vol.  68,910	52.83	51.08		53.53	27.55		15.11	571.32 m	1.55	0.80	3.42	
advfn	sivb	-0.60	60.05	60.13	-0.36	375536	60.99	59.92										
barchart	sivb	-0.60%	60.05	60.13	-0.36	375,536	60.99	59.92	60.41	61.63	36.72		27.50	$2.55 b			+2.56	
barrons	sivb	0.60%	60.05	60.13	-0.36	375,536	60.99	59.92				42.48 million		$2.62 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-0.596%	60.050	60.130	-0.360	375,536	60.990	59.920		61.63	36.72	42.887mil	23.457	2,575.362mil			2.560	
boston-com	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
bostonmerchant	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
business-insider	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
chron	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
cio-com	sivb	-0.60%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953	23.46	3b				
cnn-money	sivb	-0.60%	60.05	60.13	-0.36	375,536	60.99	59.92	60.41				23.5	$2.6b				
easystockalterts	sivb	-0.60%	60.05	60.13	-0.36	375536	60.99	59.92	60.41	61.63	36.72		23.46				2.56	
eresearch-fidelity-com	sivb	-0.60%	60.0500	60.1300	-0.3600	375,536	60.9900	59.9200	60.4100	61.6300	36.7200	42,887,000	23.60	$2.59b				
finance-abc7-com	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
financial-content	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	-0.6%	$60.05	60.13	-0.36	375,536	60.99	59.92	60.41	61.63	36.72	43 mil	23.5	3 bil	0.0	0.00	2.56	
finviz	sivb	-0.60%	60.05			373,746			60.41	-2.56%	63.53%	42.89m	23.55	2.58b			2.55	
fool	sivb	-0.60%	$60.05	$60.13	-0.36	373,746	$60.99	$59.92	$60.41	$61.63	$36.72		23.80	$2.58b				
foxbusiness	sivb		$60.05		-0.36	375,536			$60.41									
google-finance	sivb	(-0.60%)	60.05	60.13	-0.36	375,536.00	60.99	59.92		61.63	36.72	42.89m	23.51	2.58b			2.55	
howthemarketworks	sivb	-0.596%	60.05	60.13	-0.36	373,746	60.99	59.92	60.41									
hpcwire	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
insidestocks	sivb	-0.60%	60.05	60.13	-0.36	375500	60.99	59.92					price earnings ratio: 22.24					
investopedia	sivb	-0.60 %	$60.05	60.13	-0.36				60.41									
investorguide	sivb	-0.60%	60.05		-0.36		60.99	59.92		60.73	36.72		23.58	2.575b			2.562	
marketintellisearch	sivb	-0.6 %	$60.05	$60.32	-0.36	361.70k	$60.99	$59.93	$60.41			42.89m	23.69	2.59b	0.0 %		2.55	
marketwatch	sivb	-0.60%	$60.47	open: 60.13	-0.36	11,310	$60.99	$59.92	$60.41	$61.63	$36.72		23.84	$2.62b			2.52	
minyanville	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
msn-money	sivb	-0.60%	60.05	60.13	-0.36	375,536	60.99	59.92	60.41	61.63	36.72	42.89 mil	23.46	2.59 bil			2.56	
nasdaq-com	sivb	0.6%	$ 60.05	$ 60.13	0.36	375,536	$ 60.99	$ 59.92	$ 60.41	$ 61.63	$ 36.72	42,887,000	23.46	$ 2,575,364,350			$ 2.56	
optimum	sivb	-0.60%	60.05 ( 4:30 pm edt)	60.13	-0.36	375,536	60.99	59.92	60.41	61.63	36.72	42.89m	23.5	2.6b			2.56	
paidcontent	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
pc-quote	sivb	-0.60%	60.05	60.13	-0.36	375,536	60.99	59.92	60.41	61.63	36.72	43,144,108	23.59766	2,590,804,000				
personal-wealth-biz	sivb	-0.60%	60.05	60.32	-0.36	375,536	60.99	59.92	60.41	60.73	36.72		23.58			0.00	2.562	
predictwallstreet	sivb	-0.60%	60.05		-0.36	375,536												
raymond-james	sivb	-0.60	60.05	60.13	-0.36	375,536	60.99	59.92	60.05	61.63	36.72		23.01				2.61	
renewable-energy-world	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
screamingmedia	sivb	-0.60%	$	open: 60.13	-0.36	11,310	$60.99	$59.92	$60.41	$61.63	$36.72		23.84	$2.62b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-0.60%	last trade: 60.05		change: -0.360								p/e ratio: 23.58					
smartmoney	sivb	(-0.60%)	60.05	$60.13	-0.36	375,536	$60.99	$59.92	$60.41	$61.63	$36.72			2,590,800	0.00%	$0.00		
stocknod	sivb	-0.5959%	60.05 usd	60.13	-0.3600	375,536	60.99	59.92	60.41	61.63	36.72	42,886,953						
stockpickr	sivb	-0.60%	$60.05 -0.36 | -0.60%	60.13	-0.36	373.75k	60.99	59.92	60.41	61.63	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	-0.55%	60.08		-0.33													
streetinsider-com	sivb	0.6%	60.05	$60.13	-0.36	375,536	$60.99	$59.92	$60.41	$61.63	$36.72		23.46				$2.56	
thecramerreport	sivb		60.05	60.32	-0.36	375536	60.99	59.92										
thestree	sivb	-0.6%	$60.05	60.13	-0.36	373746	60.99	59.92	60.41	-61.63	36.72	4.2886953e7		2.618248481e9				
tickerspy	sivb	-0.60%	$60.05	60.13	-0.36	375,536	60.99	59.92	60.41	61.63	36.72		23.6	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	-0.60%	60.050	60.130	-0.360	375,536	60.990	59.920	60.410	61.630	36.720	42,886,953	23.60	2,575,361,528			2.56	
updown	sivb	-0.60%	$60.05	$60.13	-$0.36	363,867	$60.99	$59.92	$60.41	$61.63	$36.72		23.22	$2.59b				
wallstreetsurvivor	sivb	-0.60%	60.05	60.13	-0.36	373,746	60.99	59.92		61.63	36.72		23.60	$3b			2.24	
yahoo-finance	sivb	0.60%	60.05	60.32	0.36	375,536	60.99	59.92	60.41	61.63	36.72		23.44	2.58b			2.56	
ycharts-com	sivb	-0.55%	60.08		-0.33					61.63	36.72		23.47	2.55b	0.00%		2.56	
zacks	sivb	(-0.60%)	60.05		-0.36	vol.  375,536	60.99	59.92		61.63	36.72		27.21	2.59 b	0.00	0.00	2.22	
advfn	nihd	0.50	42.5	42.46	0.21	945723	42.945	42.28										
barchart	nihd	+0.50%	42.50	42.46	+0.21	847,813	42.94	42.28	42.29	46.32	33.92		18.47	$7.21 b			+2.36	
barrons	nihd	0.50%	42.50	42.46	+0.21	944,079	42.945	42.28				175.71 million		$7.42 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	0.497%	42.500	42.460	0.210	945,723	42.945	42.280		46.32	33.92	170.197mil	18.889	7,233.390mil			2.250	
boston-com	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,923	42.95	42.28	42.29	46.32	33.92	170,197,413						
bostonmerchant	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,923	42.95	42.28	42.29	46.32	33.92	170,197,413						
business-insider	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,923	42.95	42.28	42.29	46.32	33.92	170,197,413						
chron	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
cio-com	nihd	+0.50%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413	18.89	7b				
cnn-money	nihd	+0.50%	42.50	42.52	+0.21	944,934	42.95	42.28	42.29				18.9	$7.2b				
easystockalterts	nihd	0.49%	42.50	42.46	+0.21	943607	42.95	42.28	42.29	46.32	33.92		18.89				2.25	
eresearch-fidelity-com	nihd	0.50%	42.5000	42.4600	0.2100	944,934	42.9450	42.2800	42.2900	46.3200	33.9200	170,197,000	18.80	$7.20b				
finance-abc7-com	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
finance-abc7chicago-com	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
financial-content	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
finapps-forbes-com	nihd	0.5%	$42.50	42.46	0.21	944,934	42.94	42.28	42.29	46.32	33.92	170 mil	18.0	7 bil	0.0	0.00	2.36	
finviz	nihd	0.50%	42.50			944,407			42.29	-8.25%	25.29%	170.20m	18.80	7.20b			2.25	
fool	nihd	+0.38%	$42.45	$42.46	0.16	833,540	$42.94	$42.28	$42.29	$46.32	$33.92		19.40	$7.22b				
foxbusiness	nihd		$42.50		+0.21	981,123			$42.29									
google-finance	nihd	(0.50%)	42.50	42.46	+0.21	944,934.00	42.94	42.28		46.32	33.92	170.20m	18.87	7.23b			2.25	
howthemarketworks	nihd	0.497%	42.5	42.46	0.21	944,134	42.945	42.28	42.29									
hpcwire	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
insidestocks	nihd	+0.50%	42.50	42.46	+0.21	802643	42.94	42.28					price earnings ratio: 18.01					
investopedia	nihd	+0.50 %	$42.50	42.46	+0.21				42.29									
investorguide	nihd	+0.50%	42.50	42.52	+0.21		42.94	42.46		46.32	32.36		18.73	7.233b			2.258	
marketintellisearch	nihd	0.43 %	$42.47	$42.46	0.18	931.60k	$42.94	$42.28	$42.29						%			
marketwatch	nihd	+0.50%	$42.50	open: 42.46	+0.21	38,790	$42.95	$42.28	$42.29	$46.32	$33.92		18.83	$7.42b			2.26	
minyanville	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
msn-money	nihd	+0.50%	42.50	42.46	+0.21	944,934	42.95	42.28	42.29	46.32	33.92	170.20 mil	18.72	7.2 bil			2.25	
nasdaq-com	nihd	0.5%	$ 42.50	$ 42.46	0.21	944,934	$ 42.945	$ 42.28	$ 42.29	$ 46.32	$ 33.92	170,197,000	18.01	$ 7,233,372,500			$ 2.36	
optimum	nihd	+0.50%	42.50 ( 4:00 pm edt)	42.46	+0.21	936,975	42.95	42.28	42.29	46.32	33.92	170.20m	18.9	7.2b			2.25	
paidcontent	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
pc-quote	nihd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nihd	+0.50%	42.50	42.52		981,123	42.945	42.28	42.29	46.32	32.36		18.73			0.00	2.258	
predictwallstreet	nihd	+0.50%	42.50		+0.21	944,934												
raymond-james	nihd	0.50	42.50	42.46	0.21	944,934	42.95	42.28	42.50	46.32	33.92		18.48				2.30	
renewable-energy-world	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
screamingmedia	nihd	+0.50%	$	open: 42.46	+0.21	38,790	$42.95	$42.28	$42.29	$46.32	$33.92		18.83	$7.42b			2.26	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	+0.50%	last trade: 42.50		change: 0.210								p/e ratio: 18.73					
smartmoney	nihd	(0.50%)	42.50	$42.46	0.21	944,934	$42.94	$42.28	$42.29	$46.32	$33.92			7,197,600	0.00%	$0.00		
stocknod	nihd	+0.4966%	42.50 usd	42.46	+0.2100	944,134	42.95	42.28	42.29	46.32	33.92	170,197,413						
stockpickr	nihd	0.50%	$42.50 0.21 | 0.50%	42.46	0.21	944.41k	42.94	42.28	42.29	46.32	33.92							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	0.50%	42.50		+0.21													
streetinsider-com	nihd	0.50%	42.50	$42.46	+0.21	943,607	$42.95	$42.28	$42.29	$46.32	$33.92		18.89				$2.25	
thecramerreport	nihd		42.50	42.52	+0.21	944934	42.945	42.28										
thestree	nihd	0.5%	$42.5	42.46	0.21	944407	42.94	42.28	42.29	-46.32	33.92	1.70197413e8		7.417203259e9				
tickerspy	nihd	0.50%	$42.50	42.46	+0.21	944,407	42.95	42.28	42.29	46.32	33.92		18.6	7.1b	0.00%	$0.00		
tmx-quotemedia	nihd	0.50%	42.500	42.460	0.210	981,123	42.945	42.280	42.290	46.320	33.920	170,197,413	18.80	7,233,390,053			2.25	
updown	nihd	0.50%	$42.50	$42.46	$0.21	944,079	$42.95	$42.28	$42.29	$46.32	$33.92		18.34	$7.19b				
wallstreetsurvivor	nihd	0.50%	42.50	42.46	0.21	943,607	42.95	42.28		46.32	35.55		18.80	$7b			1.99	
yahoo-finance	nihd	0.50%	42.50	42.52	0.21	944,934	42.95	42.28	42.29	46.32	33.92		18.82	7.23b			2.26	
ycharts-com	nihd	+0.50%	42.50		+0.21					46.32	33.92		18.72	7.21b	0.00%		2.27	
zacks	nihd	(0.50%)	42.50		0.21	vol.  944,934	42.95	42.28		46.32	33.92		17.92	7.20 b	0.00	0.00	2.36	
advfn	cpy	1.03	12.79	12.65	0.13	25016	12.81	12.51										
barchart	cpy	+1.03%	12.79	12.65	+0.13	25,153	12.81	12.51	12.66	30.14	11.76		8.60	$89.53 m	7.55%	$1.00	+0.87	
barrons	cpy	1.03%	12.79	12.65	+0.13	25,016	12.81	12.51				7.27 million		$93.24 million	7.82%	$0.25		
bloomberg	cpy	1.027%	12.790	12.650	0.130	25,016	12.810	12.510		31.00	11.76	7.039mil	7.480	90.032mil	7.819	0.250 regular cash	1.710	
boston-com	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
bostonmerchant	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
business-insider	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
chron	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
cio-com	cpy	+1.03%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238	14.87	90m	7.6	1		
cnn-money	cpy	+1.03%today&rsquo;s change	12.79data as of 3:59pm et	12.65	+0.13	25,016	12.81	12.51	12.66				14.9	$90.0m	7.82%			
easystockalterts	cpy	1.03%	12.79	12.65	+0.13	25016	12.81	12.51	12.66	31.00	11.76		14.87				0.86	
eresearch-fidelity-com	cpy	1.03%	12.7900	12.6500	0.1300	25,016	12.8100	12.5100	12.6600	31.0000	11.7600	7,039,000	14.55	$89.11m	7.90%	$0.250000		
finance-abc7-com	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
financial-content	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	1.0%	$12.79	12.65	0.13	25,016	12.81	12.51	12.66	31.00	11.76	7 mil	14.7	90 mil	7.8	1.00	0.87	
finviz	cpy	1.03%	12.79			25,016			12.66	-57.56%	8.76%	7.04m	14.87	90.04m		1.00	0.86	
fool	cpy	+1.03%	$12.79	$12.65	0.13	25,016	$12.81	$12.51	$12.66	$31.00	$11.76		15.40	$90.03m	4.90%	1.00		
foxbusiness	cpy		$12.79		+0.13	25,016			$12.66									
google-finance	cpy	(1.03%)	12.79	12.65	+0.13	25,016.00	12.81	12.51		31.00	11.76	7.04m	14.87	90.03m	7.82	0.25	0.86	
howthemarketworks	cpy	1.027%	12.79	12.65	0.13	25,016	12.81	12.51	12.66									
hpcwire	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
insidestocks	cpy	+1.03%	12.79	12.65	+0.13	25016	12.81	12.51										
investopedia	cpy	+1.03 %	$12.79	12.65	+0.13				12.66									
investorguide	cpy	-0.02%	12.657	13.13	-0.003		13.13	12.55		31.00	14.00		14.84	89.1m			0.853	
marketintellisearch	cpy	1.03 %	$12.79	$12.65	0.13	24.80k	$12.81	$12.51	$12.66			7.04m	14.72	0.09b	7.9 %		0.86	
marketwatch	cpy	+0.55%	$12.79	open: 12.65	+0.07	63,135	$12.81	$12.51	$12.66	$31.00	$11.76		4.77	$93.24m	7.82%	0.25	2.68	
minyanville	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
msn-money	cpy	+1.03%	12.79	12.65	+0.13	25,016	12.81	12.51	12.66	31.00	11.76	7.04 mil	15.23	89.12 mil	7.90%	1.00	0.86	
nasdaq-com	cpy	1.03%	$ 12.79		0.13	25,016	$ 12.81	$ 12.51	$ 12.66	$ 31	$ 11.76	7,004,000	14.7	$ 89,581,160	7.9 %	$1.000000	$ 0.87	
optimum	cpy	+1.03%	12.79 ( 4:15 pm edt)	12.65	+0.13	25,016	12.81	12.51	12.66	31.00	11.76	7.04m	14.9	90.0m	7.82	1.00	0.86	
paidcontent	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
pc-quote	cpy	1.03%	12.79	12.65	0.13	25,016	12.81	12.51	12.66	31.00	11.76	6,970,422	15.07143	89,152,000		0.25		
personal-wealth-biz	cpy	+1.03%	12.79	12.65		25,016	12.81	12.51	12.66	31.00	14.00		14.84		7.90	1.00	0.853	
predictwallstreet	cpy	+1.03%	12.79		+0.13	25,016												
raymond-james	cpy	1.03	12.79	12.65	0.13	25,016	12.81	12.51	12.79	31.00	11.76		14.53				0.88	
renewable-energy-world	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
screamingmedia	cpy	+1.03%	$	open: 12.65	+0.13	63,135	$12.81	$12.51	$12.66	$31.00	$11.76		13.29	$93.59m	7.82%	0.25	0.96	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+1.03%	last trade: 12.79		change: 0.130								p/e ratio: 14.84					
smartmoney	cpy	(1.03%)	12.79	$12.65	0.13	25,016	$12.81	$12.51	$12.66	$31.00	$11.76			89,100	7.90%	$0.25		
stocknod	cpy	+1.027%	12.79 usd	12.65	+0.1300	25,016	12.81	12.51	12.66	31.00	11.76	7,039,238						
stockpickr	cpy	1.03%	$12.79 0.13 | 1.03%	12.65	0.13	25.02k	12.81	12.51	12.66	31.00	11.76							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	1.03%	12.79		+0.13													
streetinsider-com	cpy	1.03%	12.79	$12.65	+0.13	25,016	$12.81	$12.51	$12.66	$31.00	$11.76		14.87				$0.86	
thecramerreport	cpy		12.79	12.65	+0.13	25016	12.81	12.51										
thestree	cpy	1.03%	$12.79	12.65	0.13	25016	12.81	12.51	12.66	-31.0	11.76	7039238.0		9.3199511e7				
tickerspy	cpy	1.03%	$12.79	12.65	+0.13	25,016	12.81	12.51	12.66	31.00	11.76		15.1	88.6m	7.90%	$0.25		
tmx-quotemedia	cpy	1.03%	12.790	12.650	0.130	25,016	12.810	12.510	12.660	31.000	11.760	7,039,238	14.70	90,031,854	7.819	0.250 usd	0.86	
updown	cpy	1.03%	$12.79	$12.65	$0.13	25,016	$12.81	$12.51	$12.66	$31.00	$11.76		14.93	$89m				
wallstreetsurvivor	cpy	1.03%	12.79	12.65	0.13	25,016	12.81	12.51		31.00	11.76		14.70	$89m	7.90%	0.91 -	1.64	
yahoo-finance	cpy	1.03%	12.79	12.65	0.13	25,016	12.81	12.51	12.66	31.00	11.76		14.99	90.03m	7.60%	1.00	0.85	
ycharts-com	cpy	+1.03%	12.79		+0.13					31.00	11.76		15.23	89.53m	7.52%		0.84	
zacks	cpy	(1.03%)	12.79		0.13	vol.  25,016	12.81	12.51		31.00	11.76		8.22	89.15 m	7.90	1.00	1.54	
advfn	uri	-0.97	24.62	24.78	-0.24	913808	25.19	24.53										
barchart	uri	-0.97%	24.62	24.78	-0.24	913,938	25.19	24.53	24.86	34.78	9.71		52.92	$1.49 b			-0.18	
barrons	uri	0.97%	24.62	24.78	-0.24	913,183	25.19	24.53				60.46 million		$1.62 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-0.965%	24.620	24.780	-0.240	913,808	25.190	24.530		34.78	9.27	62.503mil	50.245	1,538.821mil			0.490	
boston-com	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
bostonmerchant	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
business-insider	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
chron	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
cio-com	uri	-0.97%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897		2b				
cnn-money	uri	-0.97%	24.62	24.78	-0.24	913,808	25.19	24.53	24.86				nm	$1.5b				
easystockalterts	uri	-0.97%	24.62	24.78	-0.24	913808	25.19	24.53	24.86	34.78	9.27						-0.12	
eresearch-fidelity-com	uri	-0.97%	24.6200	24.7800	-0.2400	913,808	25.1900	24.5300	24.8600	34.7800	9.2700	61,070,000	nm	$1.52b				
finance-abc7-com	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
finance-abc7chicago-com	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
financial-content	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
finapps-forbes-com	uri	-1.0%	$24.62	24.78	-0.24	913,808	25.19	24.53	24.86	34.78	9.27	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	-0.97%	24.62			913,808			24.86	-29.21%	165.59%	61.07m		1.50b			-0.10	
fool	uri	-0.97%	$24.62	$24.78	-0.24	913,808	$25.19	$24.53	$24.86	$34.78	$9.27		0.00	$1.54b				
foxbusiness	uri		$24.62		-0.24	913,808			$24.86									
google-finance	uri	(-0.97%)	24.62	24.78	-0.24	913,808.00	25.19	24.53		34.78	9.27	62.50m		1.54b			-0.10	
howthemarketworks	uri	-0.965%	24.62	24.78	-0.24	913,808	25.19	24.53	24.86									
hpcwire	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
insidestocks	uri	-0.97%	24.62	24.78	-0.24	913800	25.19	24.53					price earnings ratio: 50.24					
investopedia	uri	-0.97 %	$24.62	24.78	-0.24				24.86									
investorguide	uri	-0.97%	24.62	25.33	-0.24		25.19	24.53		34.78	9.27			1.539b			-0.099	
marketintellisearch	uri	-0.97 %	$24.62	$24.78	-0.24	852.80k	$25.19	$24.53	$24.86			61.07m	0.00	1.52b	0.0 %		-0.10	
marketwatch	uri	-0.97%	$24.62	open: 24.78	-0.24	14,311	$25.19	$24.53	$24.86	$34.78	$10.01			$1.62b				
minyanville	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
msn-money	uri	-0.97%	24.62	24.78	-0.24	913,808	25.19	24.53	24.86	34.78	9.27	61.07 mil	-189.38	1.52 bil			-0.16	
nasdaq-com	uri	0.97%	$ 24.62		0.24	913,808	$ 25.19	$ 24.53	$ 24.86	$ 34.78	$ 9.27	62,503,000		$ 1,538,823,860			$ -0.18	
optimum	uri	-0.97%	24.62 ( 4:15 pm edt)	24.78	-0.24	913,808	25.19	24.53	24.86	34.78	9.27	62.50m		1.5b			-0.12	
paidcontent	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
pc-quote	uri	-0.97%	24.62	24.78	-0.24	913,808	25.19	24.53	24.86	34.78	9.27	63,112,291	-191.23077	1,553,825,000				
personal-wealth-biz	uri	-0.97%	24.62	24.78	-0.24	913,808	25.19	24.53	24.86	34.78	9.27					0.00	-0.099	
predictwallstreet	uri	-0.97%	24.62		-0.24	913,808												
raymond-james	uri	-0.97	24.62	24.78	-0.24	913,808	25.19	24.53	24.62	34.78	9.27						-0.06	
renewable-energy-world	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
screamingmedia	uri	-0.97%	$	open: 24.78	-0.24	14,311	$25.19	$24.53	$24.86	$34.78	$10.01			$1.62b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-0.97%	last trade: 24.62		change: -0.240													
smartmoney	uri	(-0.97%)	24.62	$24.78	-0.24	913,808	$25.19	$24.53	$24.86	$34.78	$9.27			1,553,800	0.00%	$0.00		
stocknod	uri	-0.9654%	24.62 usd	24.78	-0.2400	913,808	25.19	24.53	24.86	34.78	9.270	62,502,897						
stockpickr	uri	-0.97%	$24.62 -0.24 | -0.97%	24.78	-0.24	913.81k	25.19	24.53	24.86	34.78	9.27							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-0.93%	24.63		-0.23													
streetinsider-com	uri	0.97%	24.62	$24.78	-0.24	913,808	$25.19	$24.53	$24.86	$34.78	$9.27						$-0.12	
thecramerreport	uri		24.62	24.78	-0.24	913808	25.19	24.53										
thestree	uri	-0.97%	$24.62	24.78	-0.24	913808	25.19	24.53	24.86	-34.78	9.27	6.2502897e7		1.620700119e9				
tickerspy	uri	-0.97%	$24.62	24.78	-0.24	913,808	25.19	24.53	24.86	34.78	9.27		-191.2	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	-0.97%	24.620	24.780	-0.240	913,808	25.190	24.530	24.860	34.780	9.715	62,502,897		1,538,821,324			-0.18	
updown	uri	-0.97%	$24.62	$24.78	-$0.24	899,275	$25.19	$24.53	$24.86	$34.78	$9.27			$1.55b				
wallstreetsurvivor	uri	-0.97%	24.62	24.78	-0.24	913,808	25.19	24.53		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	0.97%	24.62	24.78	0.24	913,808	25.19	24.53	24.86	34.78	9.27			1.54b			-0.10	
ycharts-com	uri	-0.93%	24.63		-0.23					34.78	9.27			1.49b	0.00%		-0.11	
zacks	uri	(-0.97%)	24.62		-0.24	vol.  913,308	25.19	24.53		34.78	9.21		50.74	1.55 b	0.00	0.00	.49	
advfn	cost	0.04	80.71	80.89	0.03	1680896	81.76	80.65										
barchart	cost	+0.04%	80.71	80.89	+0.03	1,425,646	81.76	80.65	80.68	83.95	52.83		24.90	$35.26 b	1.18%	$0.96	+3.20	
barrons	cost	0.04%	80.71	80.89	+0.03	1.681m	81.76	80.65				445.97 million		$35.64 billion	1.19%	$0.24		
bloomberg	cost	0.037%	80.710	80.890	0.030	1,671,209	81.760	80.650		83.95	53.48	437.813mil	25.143	35,335.880mil	1.059	0.240 regular cash	3.210	
boston-com	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,296	81.76	80.65	80.68	83.95	53.48	437,812,960						
bostonmerchant	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,296	81.76	80.65	80.68	83.95	53.48	437,812,960						
business-insider	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,296	81.76	80.65	80.68	83.95	53.48	437,812,960						
chron	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
cio-com	cost	+0.04%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960	25.22	35b	1.2	0.96		
cnn-money	cost	+0.04%today&rsquo;s change	80.71data as of 4:00pm et	80.89	+0.03	1,680,796	81.76	80.65	80.68				25.2	$35.3b	1.19%			
easystockalterts	cost	0.04%	80.71	80.89	+0.03	1556511	81.76	80.65	80.68	83.95	53.49		25.22				3.20	
eresearch-fidelity-com	cost	0.04%	80.7100	80.8900	0.0300	1,680,796	81.7600	80.6500	80.6800	83.9500	53.4850	437,813,000	25.21	$35.32b	1.19%	$0.240000		
finance-abc7-com	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
finance-abc7chicago-com	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
financial-content	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
finapps-forbes-com	cost	0.0%	$80.71	80.89	0.03	1,680,796	81.76	80.65	80.68	83.95	53.48	438 mil	25.2	35 bil	1.2	0.96	3.20	
finviz	cost	0.04%	80.71			1,680,796			80.68	-3.86%	52.80%	437.81m	25.21	35.32b		0.96	3.20	
fool	cost	+0.04%	$80.71	$80.89	0.03	1,680,796	$81.76	$80.65	$80.68	$83.95	$53.49		25.40	$35.34b	1.20%	0.96		
foxbusiness	cost		$80.71		+0.03	1,680,896			$80.68									
google-finance	cost	(0.04%)	80.71	80.89	+0.03	1.68m	81.76	80.65		83.95	53.49	437.81m	25.23	35.34b	1.19	0.24	3.20	
howthemarketworks	cost	0.037%	80.71	80.89	0.03	1,679,196	81.76	80.65	80.68									
hpcwire	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
insidestocks	cost	+0.04%	80.71	80.89	+0.03	1281444	81.76	80.65					price earnings ratio: 24.68					
investopedia	cost	-0.01 %	$80.67	80.89	-0.01				80.68									
investorguide	cost	+0.04%	80.71	80.59	+0.03		81.74	80.68		83.95	53.41		25.20	35.336b			3.201	
marketintellisearch	cost	0.07 %	$80.74	$80.89	0.06	1660.70k	$81.76	$80.65	$80.68			437.81m	25.21	35.32b	1.19 %		3.20	
marketwatch	cost	+0.04%	$80.76	open: 80.89	+0.03	74,322	$81.76	$80.65	$80.68	$83.95	$53.49		25.28	$35.64b	1.19%	0.24	3.19	
minyanville	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
msn-money	cost	+0.04%	80.71	80.89	+0.03	1.68 mil	81.76	80.65	80.68	83.95	53.49	437.81 mil	25.30	35.32 bil	1.19%	0.96	3.20	
nasdaq-com	cost	0.04%	$ 80.71	$ 80.89	0.03	1,680,796	$ 81.76	$ 80.65	$ 80.68	$ 83.95	$ 53.485	436,860,000	25.22	$ 35,258,970,600	1.19 %	$0.960000	$ 3.20	
optimum	cost	+0.04%	80.71 ( 4:00 pm edt)	80.89	+0.03	1,556,511	81.76	80.65	80.68	83.95	53.48	437.81m	25.2	35.3b	1.19	0.96	3.20	
paidcontent	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
pc-quote	cost	0.04%	80.71	80.89	0.03	1,720,515	81.76	80.65	80.68	83.95	53.49	437,650,279	25.29154	35,322,754,000		0.24		
personal-wealth-biz	cost	+0.04%	80.71	80.98		1,682,296	81.76	80.65	80.68	83.95	53.41		25.20		1.06	0.855	3.201	
predictwallstreet	cost	+1.00%	81.49		+0.81	1,000,011												
raymond-james	cost	0.04	80.71	80.89	0.03	1,680,796	81.76	80.65	80.71	83.95	53.49		24.83				3.25	
renewable-energy-world	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
screamingmedia	cost	+0.04%	$	open: 80.89	+0.03	74,322	$81.76	$80.65	$80.68	$83.95	$53.49		25.28	$35.64b	1.19%	0.24	3.19	
scroli	cost	0.04%	cost 80.71	80.89	0.03	1,367,670	81.76	80.65	80.68	83.95	53.49		25.23				3.20	
simple-stock-quotes	cost	+0.04%	last trade: 80.71		change: 0.030								p/e ratio: 25.2					
smartmoney	cost	(0.04%)	80.71	$80.89	0.03	1,680,796	$81.76	$80.65	$80.68	$83.95	$53.48			35,322,800	1.19%	$0.24		
stocknod	cost	+0.0372%	80.71 usd	80.89	+0.0300	1,679,196	81.76	80.65	80.68	83.95	53.48	437,812,960						
stockpickr	cost	0.04%	$80.71 0.03 | 0.04%	80.89	0.03	1.68m	81.76	80.65	80.68	83.95	53.49							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	0.05%	80.72		+0.04													
streetinsider-com	cost	0.04%	80.71	$80.89	+0.03	1,556,511	$81.76	$80.65	$80.68	$83.95	$53.49		25.22				$3.20	
thecramerreport	cost		80.68		0.00	0												
thestree	cost	0.04%	$80.71	80.89	0.03	1680796	81.76	80.65	80.68	-83.95	53.49	4.3781296e8		3.5642353074e10				
tickerspy	cost	0.04%	$80.71	80.89	+0.03	1,680,796	81.76	80.65	80.68	83.95	53.48		25.3	35.3b	1.19%	$0.24		
tmx-quotemedia	cost	0.04%	80.710	80.890	0.030	1,682,296	81.760	80.650	80.680	83.950	53.485	437,812,960	25.20	35,335,884,002	1.190	0.240 usd	3.20	
updown	cost	0.04%	$80.71	$80.89	$0.03	1,680,796	$81.76	$80.65	$80.68	$83.95	$53.48		24.85	$35.32b				
wallstreetsurvivor	cost	0.04%	80.71	80.89	0.03	1,679,196	81.76	80.65		83.95	54.05		25.20	$35b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.04%	80.71	80.98	0.03	1,680,796	81.76	80.65	80.68	83.95	53.49		25.21	35.34b	1.20%	0.96	3.20	
ycharts-com	cost	+0.05%	80.72		+0.04					83.95	53.49		25.23	35.26b	1.20%		3.20	
zacks	cost	(0.04%)	80.71		0.03	vol.  1,680,796	81.76	80.65		83.95	53.49		24.67	35.25 b	1.19	0.96	3.27	
advfn	itri	-1.91	47.74	48.5	-0.93	310052	48.75	47.7										
barchart	itri	-1.91%	47.74	48.50	-0.93	304,327	48.75	47.70	48.67	67.58	46.17		12.30	$1.94 b			+2.67	
barrons	itri	1.91%	47.74	48.50	-0.93	307,470	48.75	47.70				40.95 million		$1.99 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-1.911%	47.740	48.500	-0.930	310,052	48.750	47.700		67.58	46.17	40.597mil	17.880	1,938.108mil			2.670	
boston-com	itri	-1.911%	47.74 usd	48.50	-0.9300	310,052	48.75	47.70	48.67	67.58	46.17	40,597,157						
bostonmerchant	itri	-1.911%	47.74 usd	48.50	-0.9300	310,052	48.75	47.70	48.67	67.58	46.17	40,597,157						
business-insider	itri	-1.911%	47.74 usd	48.50	-0.9300	310,052	48.75	47.70	48.67	67.58	46.17	40,597,157						
chron	itri	-1.911%	47.74 usd	48.50	-0.9300	309,830	48.75	47.70	48.67	67.58	46.17	40,597,157						
cio-com	itri	-1.91%	47.74 usd	48.50	-0.9300	309,830	48.75	47.70	48.67	67.58	46.17	40,597,157	18.65	2b				
cnn-money	itri	-1.91%	47.74	48.50	-0.93	309,830	48.75	47.70	48.67				18.6	$1.9b				
easystockalterts	itri	-1.92%	47.74	48.50	-0.93	308243	48.75	47.70	48.67	67.58	46.17		18.65				2.56	
eresearch-fidelity-com	itri	-1.91%	47.7400	48.5000	-0.9300	308,243	48.7500	47.7000	48.6700	67.5800	46.1700	40,597,000	18.72	$1.98b				
finance-abc7-com	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
financial-content	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
finapps-forbes-com	itri	-1.9%	$47.74	48.50	-0.93	308,243	48.75	47.70	48.67	67.58	46.17	41 mil	17.9	2 bil	0.0	0.00	2.67	
finviz	itri	-1.91%	47.74			308,243			48.67	-29.36%	3.40%	40.60m	19.01	1.98b			2.56	
fool	itri	-1.91%	$47.74	$48.50	-0.93	308,243	$48.75	$47.70	$48.67	$67.58	$46.17		19.10	$1.94b				
foxbusiness	itri		$47.74		-0.93	310,052			$48.67									
google-finance	itri	(-1.91%)	47.74	48.50	-0.93	308,243.00	48.75	47.70		67.58	46.17	40.60m	18.62	1.94b			2.56	
howthemarketworks	itri	-1.911%	47.74	48.5	-0.93	308,243	48.75	47.7	48.67									
hpcwire	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
insidestocks	itri	-1.91%	47.74	48.50	-0.93	292857	48.75	47.70					price earnings ratio: 11.99					
investopedia	itri	-1.91 %	$47.74	48.50	-0.93				48.67									
investorguide	itri	-1.97%	47.71	48.50	-0.96		48.50	47.76		70.00	49.40		18.72	1.937b			2.60	
marketintellisearch	itri	-1.89 %	$47.75	$48.50	-0.92	304.80k	$48.75	$47.70	$48.67			40.60m	19.01	1.98b	0.0 %		2.56	
marketwatch	itri	-1.91%	$47.71	open: 48.50	-0.93	3,286	$48.75	$47.70	$48.67	$67.58	$46.17		28.96	$2.00b			1.65	
minyanville	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
msn-money	itri	-1.91%	47.74	48.50	-0.93	308,243	48.75	47.70	48.67	67.58	46.17	40.60 mil	12.15	1.98 bil			2.56	
nasdaq-com	itri	1.91%	$ 47.74	$ 48.50	0.93	308,243	$ 48.75	$ 47.70	$ 48.67	$ 67.58	$ 46.17	40,597,000	17.88	$ 1,938,100,780			$ 2.67	
optimum	itri	-1.91%	47.74 ( 4:00 pm edt)	48.50	-0.93	308,043	48.75	47.70	48.67	67.58	46.17	40.60m	18.6	1.9b			2.56	
paidcontent	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
pc-quote	itri	-1.91%	47.74	48.5	-0.93	310,052	48.75	47.7	48.67	67.58	46.17	41,387,851	12.38422	1,975,856,000				
personal-wealth-biz	itri	-1.91%	47.74	48.50	-0.93	310,052	48.75	47.70	48.67	70.00	49.40		18.72			0.00	2.60	
predictwallstreet	itri	-1.91%	47.74		-0.93	308,243												
raymond-james	itri	-1.91	47.74	48.50	-0.93	308,243	48.75	47.70	47.74	67.58	46.17		18.08				2.64	
renewable-energy-world	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
screamingmedia	itri	-1.91%	$	open: 48.50	-0.93	3,286	$48.75	$47.70	$48.67	$67.58	$46.17		17.86	$1.99b			2.67	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-1.91%	last trade: 47.74		change: -0.930								p/e ratio: 18.72					
smartmoney	itri	(-1.91%)	47.74	$48.50	-0.93	308,243	$48.75	$47.70	$48.67	$67.58	$46.17			1,975,900	0.00%	$0.00		
stocknod	itri	-1.911%	47.74 usd	48.50	-0.9300	308,243	48.75	47.70	48.67	67.58	46.17	40,597,157						
stockpickr	itri	-1.91%	$47.74 -0.93 | -1.91%	48.50	-0.93	308.24k	48.75	47.70	48.67	67.58	46.17							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	-1.93%	47.73		-0.94													
streetinsider-com	itri	1.91%	47.74	$48.50	-0.93	308,243	$48.75	$47.70	$48.67	$67.58	$46.17		18.65				$2.56	
thecramerreport	itri		47.74	48.50	-0.93	308243	48.75	47.70										
thestree	itri	-1.91%	$47.74	48.5	-0.93	308243	48.75	47.7	48.67	-67.58	46.17	4.0597157e7		1.987230835e9				
tickerspy	itri	-1.91%	$47.74	48.50	-0.93	308,243	48.75	47.70	48.67	67.58	46.17		12.4	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	-1.91%	47.740	48.500	-0.930	310,052	48.750	47.700	48.670	67.580	46.170	40,597,157	19.00	1,938,108,275			2.56	
updown	itri	-1.91%	$47.74	$48.50	-$0.93	307,470	$48.75	$47.70	$48.67	$67.58	$46.17		18.45	$1.97b				
wallstreetsurvivor	itri	-1.91%	47.74	48.50	-0.93	308,243	48.75	47.70		67.58	46.17		19.00	$2b			2.56	
yahoo-finance	itri	1.91%	47.74	48.50	0.93	308,243	48.75	47.70	48.67	67.58	46.17		18.36	1.94b			2.60	
ycharts-com	itri	-2.47%	47.73		-1.21					67.58	46.17		18.36	1.94b	0.00%		2.60	
zacks	itri	(-1.91%)	47.74		-0.93	vol.  308,243	48.75	47.70		67.58	46.17		12.23	1.98 b	0.00	0.00	3.98	
advfn	prim	-0.45	13.13	13.02	-0.06	186491	13.245	12.5										
barchart	prim	-0.45%	13.13	13.02	-0.06	203,041	13.24	12.50	13.19	14.75	5.55		17.36	$648.10 m	0.71%	$0.10	+0.81	
barrons	prim	0.45%	13.13	13.02	-0.06	185,096	13.245	12.50				46.88 million		$718.83 million	0.76%	$0.02		
bloomberg	prim	-0.455%	13.130	13.020	-0.060	186,491	13.245	12.500		14.75	5.62	51.044mil	16.210	670.212mil	0.762	0.025 regular cash	0.810	
boston-com	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
bostonmerchant	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
business-insider	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
chron	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
cio-com	prim	-0.45%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307	16.01	670m	0.7	0.1		
cnn-money	prim	-0.45%today&rsquo;s change	13.13data as of 4:00pm et	13.09	-0.06	185,096	13.25	12.50	13.19				16.0	$670.2m	0.76%			
easystockalterts	prim	-0.46%	13.13	13.02	-0.06	186491	13.25	12.50	13.19	14.75	5.62		16.01				0.82	
eresearch-fidelity-com	prim	-0.45%	13.1300	13.0200	-0.0600	186,491	13.2450	12.5000	13.1900	14.7500	5.6150	51,044,000	16.28	$673.27m	0.76%	$0.025000		
finance-abc7-com	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
financial-content	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
finapps-forbes-com	prim	-0.4%	$13.13	13.02	-0.06	186,491	13.24	12.50	13.19	14.75	5.61	51 mil	16.2	670 mil	0.8	0.10	0.81	
finviz	prim	-0.45%	13.13			186,491			13.19	-10.98%	136.42%	51.04m	16.49	673.22m		0.10	0.80	
fool	prim	-0.45%	$13.13	$13.02	-0.06	185,096	$13.24	$12.50	$13.19	$14.75	$5.61		17.10	$670.21m	1.30%	0.10		
foxbusiness	prim		$13.13		-0.06	186,491			$13.19									
google-finance	prim	(-0.45%)	13.13	13.02	-0.06	186,491.00	13.24	12.50		14.75	5.61	51.04m	16.34	670.21m	0.76	0.03	0.80	
howthemarketworks	prim	-0.455%	13.13	13.02	-0.06	186,491	13.245	12.5	13.19									
hpcwire	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
insidestocks	prim	-0.45%	13.13	13.02	-0.06	179596	13.24	12.50										
investopedia	prim	-0.45 %	$13.13	13.02	-0.06				13.19									
investorguide	prim	-0.45%	13.13		-0.06		13.245	12.53		14.75	5.62		16.24	670.2m			0.812	
marketintellisearch	prim	-0.23 %	$13.16	$13.02	-0.03	182.60k	$13.24	$12.50	$13.19						%			
marketwatch	prim	-0.45%	$13.16	open: 13.02	-0.06	900	$13.25	$12.50	$13.19	$14.75	$5.62		17.19	$718.83m	0.76%	0.03	0.76	
minyanville	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
msn-money	prim	-0.45%	13.13	13.02	-0.06	186,491	13.25	12.50	13.19	14.75	5.62	51.04 mil	16.21	673.27 mil	0.76%	0.10	0.80	
nasdaq-com	prim	0.45%	$ 13.13	$ 13.02	0.06	186,491	$ 13.245	$ 12.50	$ 13.19	$ 14.75	$ 5.615	51,044,000	16.21	$ 670,207,720	0.76 %	$0.100000	$ 0.81	
optimum	prim	-0.45%	13.13 ( 4:00 pm edt)	13.02	-0.06	185,096	13.24	12.50	13.19	14.75	5.62	51.04m	16.0	670.2m	0.76	0.10	0.82	
paidcontent	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
pc-quote	prim	-0.45%	13.13	13.02	-0.06	186,491	13.245	12.5	13.19	14.75	5.62	51,277,258	16.28395	673,270,000		0.025		
personal-wealth-biz	prim	-0.45%	13.13	13.10	-0.06	186,491	13.245	12.50	13.19	14.75	5.62		16.24		0.76	0.10	0.812	
predictwallstreet	prim	-0.45%	13.13		-0.06	186,491												
raymond-james	prim	-0.45	13.13	13.02	-0.06	186,491	13.25	12.50	13.13	14.75	5.62		16.01				0.82	
renewable-energy-world	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
screamingmedia	prim	-0.45%	$	open: 13.02	-0.06	900	$13.25	$12.50	$13.19	$14.75	$5.62		17.19	$718.83m	0.76%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	-0.45%	last trade: 13.13		change: -0.060								p/e ratio: 16.24					
smartmoney	prim	(-0.45%)	13.13	$13.02	-0.06	186,491	$13.24	$12.50	$13.19	$14.75	$5.62			674,800	0.76%	$0.03		
stocknod	prim	-0.4549%	13.13 usd	13.02	-0.0600	186,491	13.24	12.50	13.19	14.75	5.615	51,044,307						
stockpickr	prim	-0.45%	$13.13 -0.06 | -0.45%	13.02	-0.06	185.10k	13.24	12.50	13.19	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	-0.53%	13.12		-0.07													
streetinsider-com	prim	0.45%	13.13	$13.02	-0.06	186,491	$13.25	$12.50	$13.19	$14.75	$5.62		16.01				$0.82	
thecramerreport	prim		13.13	13.10	-0.06	186491	13.245	12.50										
thestree	prim	-0.45%	$13.13	13.02	-0.06	185096	13.24	12.5	13.19	-14.75	5.62	5.1044307e7		7.17682956e8				
tickerspy	prim	-0.45%	$13.13	13.02	-0.06	185,096	13.24	12.50	13.19	14.75	5.62		16.3	674.8m	0.76%	$0.03		
tmx-quotemedia	prim	-0.45%	13.130	13.020	-0.060	186,491	13.245	12.500	13.190	14.750	5.615	51,044,307	16.10	670,211,751	0.758	0.025 usd	0.82	
updown	prim	-0.45%	$13.13	$13.02	-$0.06	185,096	$13.25	$12.50	$13.19	$14.75	$5.62		15.75	$675m				
wallstreetsurvivor	prim	-0.45%	13.13	13.02	-0.06	186,491	13.25	12.50		14.75	5.62		16.10	$675m	0.80%	0.10 -	0.72	
yahoo-finance	prim	0.45%	13.13	13.10	0.06	186,491	13.25	12.50	13.19	14.75	5.62		16.17	670.21m	0.70%	0.10	0.81	
ycharts-com	prim	-6.88%	13.12		-0.97					14.48	5.61		16.20	647.60m	0.86%		0.81	
zacks	prim	(-0.45%)	13.13		-0.06	vol.  186,491	13.25	12.50		14.75	5.62		16.28	673.27 m	0.76	0.10	.81	
advfn	nsr	0.23	26.59	26.46	0.06	286201	26.76	26.35										
barchart	nsr	+0.23%	26.59	26.46	+0.06	286,336	26.76	26.35	26.53	27.96	21.23		17.17	$1.96 b			+2.02	
barrons	nsr	0.23%	26.59	26.46	+0.06	285,548	26.76	26.35				76.06 million		$1.99 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	0.226%	26.590	26.460	0.060	286,201	26.760	26.350		27.96	21.23	73.716mil	16.619	1,962.071mil			1.600	
boston-com	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
bostonmerchant	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
business-insider	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
chron	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
cio-com	nsr	+0.23%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630	13.16	2b				
cnn-money	nsr	+0.23%	26.59	26.46	+0.06	286,201	26.76	26.35	26.53				13.2	$2.0b				
easystockalterts	nsr	0.23%	26.59	26.46	+0.06	286201	26.76	26.35	26.53	27.96	21.23		13.16				2.02	
eresearch-fidelity-com	nsr	0.23%	26.5900	26.4600	0.0600	286,201	26.7600	26.3500	26.5300	27.9600	21.2300	73,726,000	13.13	$1.96b				
finance-abc7-com	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
finance-abc7chicago-com	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
financial-content	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
finapps-forbes-com	nsr	0.2%	$26.59	26.46	0.06	286,201	26.76	26.35	26.53	27.96	21.23	74 mil	13.2	2 bil	0.0	0.00	2.02	
finviz	nsr	0.23%	26.59			286,201			26.53	-4.90%	25.25%	73.73m	13.13	1.96b			2.02	
fool	nsr	+0.23%	$26.59	$26.46	0.06	285,548	$26.76	$26.35	$26.53	$27.96	$21.23		13.30	$1.96b				
foxbusiness	nsr		$26.59		+0.06	286,201			$26.53									
google-finance	nsr	(0.23%)	26.59	26.46	+0.06	286,201.00	26.76	26.35		27.96	21.23	72.73m	13.14	1.93b			2.02	
howthemarketworks	nsr	0.226%	26.59	26.46	0.06	285,548	26.76	26.35	26.53									
hpcwire	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
insidestocks	nsr	+0.23%	26.59	26.46	+0.06	286066	26.76	26.35					price earnings ratio: 16.94					
investopedia	nsr	+0.23 %	$26.59	26.46	+0.06				26.53									
investorguide	nsr	+0.23%	26.59		+0.06		26.76	26.35		27.96	20.20		13.10	1.960b			2.025	
marketintellisearch	nsr	0.23 %	$26.59	$26.46	0.06	150.00k	$26.76	$26.35	$26.53			73.73m	13.13	1.96b	0.0 %		2.02	
marketwatch	nsr	+0.23%	$26.59	open: 26.46	+0.06	17,850	$26.76	$26.35	$26.53	$27.96	$21.23		13.09	$1.99b			2.03	
minyanville	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
msn-money	nsr	+0.23%	26.59	26.46	+0.06	286,201	26.76	26.35	26.53	27.96	21.23	73.73 mil	13.10	1.96 bil			2.02	
nasdaq-com	nsr	0.23%	$ 26.59		0.06	286,201	$ 26.76	$ 26.35	$ 26.53	$ 27.96	$ 21.23	73,716,000	13.16	$ 1,960,108,440			$ 2.02	
optimum	nsr	+0.23%	26.59 ( 4:15 pm edt)	26.46	+0.06	286,201	26.76	26.35	26.53	27.96	21.23	73.72m	13.2	2.0b			2.02	
paidcontent	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
pc-quote	nsr	0.23%	26.59	26.46	0.06	286,201	26.76	26.35	26.53	27.96	21.23	73,556,645	13.06897	1,955,871,000				
personal-wealth-biz	nsr	+0.23%	26.59	26.46		286,201	26.76	26.35	26.53	27.96	20.20		13.10			0.00	2.025	
predictwallstreet	nsr	+0.23%	26.59		+0.06	286,201												
raymond-james	nsr	0.23	26.59	26.46	0.06	286,201	26.76	26.35	26.59	27.96	21.23		12.97				2.05	
renewable-energy-world	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
screamingmedia	nsr	+0.23%	$	open: 26.46	+0.06	17,850	$26.76	$26.35	$26.53	$27.96	$21.23		13.09	$1.99b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	+0.23%	last trade: 26.59		change: 0.060								p/e ratio: 13.1					
smartmoney	nsr	(0.23%)	26.59	$26.46	0.06	286,201	$26.76	$26.35	$26.53	$27.96	$21.23			1,955,700	0.00%	$0.00		
stocknod	nsr	+0.2262%	26.59 usd	26.46	+0.0600	286,201	26.76	26.35	26.53	27.96	21.23	73,715,630						
stockpickr	nsr	0.23%	$26.59 0.06 | 0.23%	26.46	0.06	286.20k	26.76	26.35	26.53	27.96	21.23							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	0.19%	26.58		+0.05													
streetinsider-com	nsr	0.23%	26.59	$26.46	+0.06	286,201	$26.76	$26.35	$26.53	$27.96	$21.23		13.16				$2.02	
thecramerreport	nsr		26.59	26.46	+0.06	286201	26.76	26.35										
thestree	nsr	0.23%	$26.59	26.46	0.06	286201	26.76	26.35	26.53	-27.96	21.23	7.3718712e7		1.987373385e9				
tickerspy	nsr	0.23%	$26.59	26.46	+0.06	286,201	26.76	26.35	26.53	27.96	21.23		13.1	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	0.23%	26.590	26.460	0.060	286,201	26.760	26.350	26.530	27.960	21.230	73,718,712	13.10	1,960,180,552			2.02	
updown	nsr	0.23%	$26.59	$26.46	$0.06	267,833	$26.76	$26.35	$26.53	$27.96	$21.23		12.90	$1.95b				
wallstreetsurvivor	nsr	0.23%	26.59	26.46	0.06	285,548	26.76	26.35		27.96	21.43		13.10	$2b			1.40	
yahoo-finance	nsr	0.23%	26.59	26.46	0.06	286,201	26.76	26.35	26.53	27.96	21.23		13.13	1.96b			2.03	
ycharts-com	nsr	+0.19%	26.58		+0.05					27.96	21.23		13.09	1.96b	0.00%		2.03	
zacks	nsr	(0.23%)	26.59		0.06	vol.  286,001	26.76	26.35		27.96	21.23		16.9	1.96 b	0.00	0.00	1.57	
advfn	urs	-1.32	43.96	44.27	-0.59	449960	44.7	43.75										
barchart	urs	-1.32%	43.96	44.27	-0.59	450,083	44.70	43.75	44.55	48.32	35.09		13.78	$3.54 b			+3.17	
barrons	urs	1.32%	43.96	44.27	-0.59	449,155	44.70	43.75				81.29 million		$3.57 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-1.324%	43.960	44.270	-0.590	449,960	44.700	43.750		48.32	35.09	78.634mil	12.489	3,456.737mil		1.234 special cash	3.520	
boston-com	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
bostonmerchant	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
business-insider	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
chron	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
cio-com	urs	-1.32%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685	13.87	3b				
cnn-money	urs	-1.32%	43.96	44.27	-0.59	444,491	44.70	43.75	44.55				13.9	$3.5b				
easystockalterts	urs	-1.33%	43.96	44.27	-0.59	449960	44.70	43.75	44.55	48.32	35.09		13.87				3.17	
eresearch-fidelity-com	urs	-1.32%	43.9600	44.2700	-0.5900	449,960	44.7000	43.7500	44.5500	48.3200	35.0900	78,634,000	14.05	$3.50b				
finance-abc7-com	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
financial-content	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
finapps-forbes-com	urs	-1.3%	$43.96	44.27	-0.59	449,960	44.70	43.75	44.55	48.32	35.09	79 mil	13.9	3 bil	0.0	0.00	3.17	
finviz	urs	-1.32%	43.96			449,960			44.55	-9.02%	25.28%	78.63m	14.10	3.50b			3.16	
fool	urs	-1.32%	$43.96	$44.27	-0.59	449,960	$44.70	$43.75	$44.55	$48.32	$35.09		14.40	$3.46b				
foxbusiness	urs		$43.96		-0.59	449,960			$44.55									
google-finance	urs	(-1.32%)	43.96	44.27	-0.59	449,960.00	44.70	43.75		48.32	35.09	78.63m	13.92	3.46b			3.16	
howthemarketworks	urs	-1.324%	43.96	44.27	-0.59	449,155	44.7	43.75	44.55									
hpcwire	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
insidestocks	urs	-1.32%	43.96	44.27	-0.59	449837	44.70	43.75					price earnings ratio: 13.69					
investopedia	urs	-1.32 %	$43.96	44.27	-0.59				44.55									
investorguide	urs	-1.32%	43.96	45.20	-0.59		44.70	43.75		48.32	35.09		14.11	3.457b			3.157	
marketintellisearch	urs	-1.32 %	$43.96	$44.27	-0.59	416.00k	$44.70	$43.75	$44.55			78.63m	14.10	3.50b	0.0 %		3.16	
marketwatch	urs	-1.32%	$43.96	open: 44.27	-0.59	4,549	$44.70	$43.75	$44.55	$48.32	$35.09		13.62	$3.57b			3.23	
minyanville	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
msn-money	urs	-1.32%	43.96	44.27	-0.59	449,960	44.70	43.75	44.55	48.32	35.09	78.63 mil	13.91	3.5 bil			3.16	
nasdaq-com	urs	1.32%	$ 43.96		0.59	449,960	$ 44.70	$ 43.75	$ 44.55	$ 48.32	$ 35.09	78,634,000	13.87	$ 3,456,750,640			$ 3.17	
optimum	urs	-1.32%	43.96 ( 4:15 pm edt)	44.27	-0.59	449,837	44.70	43.75	44.55	48.32	35.09	78.63m	13.9	3.5b			3.17	
paidcontent	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
pc-quote	urs	-1.32%	43.96	44.27	-0.59	449,960	44.7	43.75	44.55	48.32	35.09	79,689,372	14.0981	3,503,145,000				
personal-wealth-biz	urs	-1.32%	43.96	44.27	-0.59	449,960	44.70	43.75	44.55	48.32	35.09		14.11			0.00	3.157	
predictwallstreet	urs	-1.32%	43.96		-0.59	449,960												
raymond-james	urs	-1.32	43.96	44.27	-0.59	449,960	44.70	43.75	43.96	48.32	35.09		13.87				3.17	
renewable-energy-world	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
screamingmedia	urs	-1.32%	$	open: 44.27	-0.59	4,549	$44.70	$43.75	$44.55	$48.32	$35.09		13.62	$3.57b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	-1.32%	last trade: 43.96		change: -0.590								p/e ratio: 14.11					
smartmoney	urs	(-1.32%)	43.96	$44.27	-0.59	449,960	$44.70	$43.75	$44.55	$48.32	$35.09			3,503,100	0.00%	$0.00		
stocknod	urs	-1.324%	43.96 usd	44.27	-0.5900	449,960	44.70	43.75	44.55	48.32	35.09	78,633,685						
stockpickr	urs	-1.32%	$43.96 -0.59 | -1.32%	44.33	-0.59	449.96k	44.70	43.75	44.55	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	-1.30%	43.97		-0.58													
streetinsider-com	urs	1.32%	43.96	$44.27	-0.59	449,960	$44.70	$43.75	$44.55	$48.32	$35.09		13.87				$3.17	
thecramerreport	urs		43.96	44.27	-0.59	449960	44.70	43.75										
thestree	urs	-1.32%	$43.96	44.33	-0.59	449960	44.7	43.75	44.55	-48.32	35.09	7.8633685e7		3.596704752e9				
tickerspy	urs	-1.32%	$43.96	44.27	-0.59	449,960	44.70	43.75	44.55	48.32	35.09		14.1	3.5b	0.00%	$0.00		
tmx-quotemedia	urs	-1.32%	43.960	44.270	-0.590	449,960	44.700	43.750	44.550	48.320	35.090	78,633,685	14.10	3,456,736,793			3.17	
updown	urs	-1.32%	$43.96	$44.27	-$0.59	444,491	$44.70	$43.75	$44.55	$48.32	$35.09		14.05	$3.50b				
wallstreetsurvivor	urs	-1.32%	43.96	44.27	-0.59	449,155	44.70	43.75		48.32	35.09		14.10	$4b			3.54	
yahoo-finance	urs	1.32%	43.96	44.27	0.59	449,960	44.70	43.75	44.55	48.32	35.09		13.92	3.46b			3.16	
ycharts-com	urs	-1.30%	43.97		-0.58					48.32	35.09		13.91	3.55b	0.00%		3.16	
zacks	urs	(-1.32%)	43.96		-0.59	vol.  449,960	44.70	43.75		48.32	35.09		13.42	3.50 b	0.00	0.00	3.32	
advfn	epl	1.93	15.29	14.89	0.29	198398	15.56	14.89										
barchart	epl	+1.93%	15.29	14.89	+0.29	198,398	15.56	14.89	15.00	18.56	9.61		260.50	$614.20 m			-0.71	
barrons	epl	1.93%	15.29	14.89	+0.29	198,398	15.56	14.89				40.06 million		$628.20 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	1.933%	15.290	14.890	0.290	198,398	15.560	14.890		18.56	9.61	40.192mil	41.324	614.540mil			0.370	
boston-com	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
bostonmerchant	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
business-insider	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
chron	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
cio-com	epl	+1.93%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255		615m				
cnn-money	epl	+1.93%today&rsquo;s change	15.29data as of 4:04pm et	14.89	+0.29	198,398	15.56	14.89	15.00				nm	$614.5m				
easystockalterts	epl	1.95%	15.29	14.89	+0.29	198398	15.56	14.89	15.00	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	1.93%	15.2900	14.8900	0.2900	198,398	15.5600	14.8900	15.0000	18.5600	9.6100	40,065,000	nm	$600.98m				
finance-abc7-com	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
financial-content	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
finapps-forbes-com	epl	1.9%	$15.29	14.89	0.29	198,398	15.56	14.89	15.00	18.56	9.61	40 mil		613 mil	0.0	0.00		
finviz	epl	1.93%	15.29			198,398			15.00	-17.62%	59.11%	40.06m		600.90m			-0.70	
fool	epl	+1.93%	$15.29	$14.89	0.29	198,398	$15.56	$14.89	$15.00	$18.56	$9.61		0.00	$614.54m				
foxbusiness	epl		$15.29		+0.29	198,398			$15.00									
google-finance	epl	(1.93%)	15.29	14.89	+0.29	198,398.00	15.56	14.89		18.56	9.61	40.19m		614.54m			-0.70	
howthemarketworks	epl	1.933%	15.29	14.89	0.29	198,398	15.56	14.89	15									
hpcwire	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
insidestocks	epl	+1.93%	15.29	14.89	+0.29	198398	15.56	14.89										
investopedia	epl	+1.93 %	$15.29	14.89	+0.29				15.00									
investorguide	epl	+1.93%	15.29	15.40	+0.29		15.54			18.56	9.61			614.5m			-0.701	
marketintellisearch	epl	1.93 %	$15.29	$14.89	0.29	187.60k	$15.56	$14.89	$15.00			40.06m	0.00	0.60b	0.0 %		-0.70	
marketwatch	epl	+1.93%	$15.37	open: 14.89	+0.29	300	$15.56	$14.89	$15.00	$18.56	$9.61			$628.20m				
minyanville	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
msn-money	epl	+1.93%	15.29	14.89	+0.29	198,398	15.56	14.89	15.00	18.56	9.61	40.06 mil	-21.84	600.97 mil			-0.70	
nasdaq-com	epl	1.93%	$ 15.29		0.29	198,398	$ 15.56	$ 14.89	$ 15	$ 18.56	$ 9.61	40,192,000		$ 614,535,680			$ -0.71	
optimum	epl	+1.93%	15.29 ( 4:15 pm edt)	14.89	+0.29	198,398	15.56	14.89	15.00	18.56	9.61	40.19m		614.5m			-0.71	
paidcontent	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
pc-quote	epl	1.93%	15.29	14.89	0.29	198,398	15.56	14.89	15.0	18.56	9.61	39,429,693	-21.42857	602,880,000				
personal-wealth-biz	epl	+1.93%	15.29	14.89		198,398	15.56	14.89	15.00	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+1.93%	15.29		+0.29	198,398												
raymond-james	epl	1.93	15.29	14.89	0.29	198,398	15.56	14.89	15.29	18.56	9.61						-0.71	
renewable-energy-world	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
screamingmedia	epl	+1.93%	$	open: 14.89	+0.29	300	$15.56	$14.89	$15.00	$18.56	$9.61			$628.20m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+1.93%	last trade: 15.29		change: 0.290													
smartmoney	epl	(1.93%)	15.29	$14.89	0.29	198,398	$15.56	$14.89	$15.00	$18.56	$9.61			602,900	0.00%	$0.00		
stocknod	epl	+1.933%	15.29 usd	14.89	+0.2900	198,398	15.56	14.89	15.00	18.56	9.610	40,192,255						
stockpickr	epl	1.93%	$15.29 0.29 | 1.93%	14.89	0.29	198.40k	15.56	14.89	15.00	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	1.93%	15.29		+0.29													
streetinsider-com	epl	1.93%	15.29	$14.89	+0.29	198,398	$15.56	$14.89	$15.00	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.29	14.89	+0.29	198398	15.56	14.89										
thestree	epl	1.93%	$15.29	14.89	0.29	198398	15.56	14.89	15.0	-18.56	9.61	4.0192255e7		6.28204946e8				
tickerspy	epl	1.93%	$15.29	14.89	+0.29	198,398	15.56	14.89	15.00	18.56	9.61		-21.4	602.8m	0.00%	$0.00		
tmx-quotemedia	epl	1.93%	15.290	14.890	0.290	198,398	15.560	14.890	15.000	18.560	9.610	40,192,255		614,539,579			-0.71	
updown	epl	1.93%	$15.29	$14.89	$0.29	198,098	$15.56	$14.89	$15.00	$18.56	$9.61			$603m				
wallstreetsurvivor	epl	1.93%	15.29	14.89	0.29	198,398	15.56	14.89		18.56	9.61			$603m			-0.21	
yahoo-finance	epl	1.93%	15.29	14.89	0.29	198,398	15.56	14.89	15.00	18.56	9.61			614.52m			-0.70	
ycharts-com	epl	+1.93%	15.29		+0.29					18.56	9.61			614.20m	0.00%		-0.71	
zacks	epl	(1.93%)	15.29		0.29	vol.  197,498	15.56	14.89		18.56	9.61		250	602.88 m	0.00	0.00	.06	
advfn	epm	-1.20	7.38	7.42	-0.09	32585	7.45	7.36										
barchart	epm	-1.20%	7.38	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10		0.00	$202.95 m			-0.05	
barrons	epm	1.20%	7.38	7.42	-0.09	32,585	7.45	7.36				27.00 million		$207.76 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-1.205%	7.380	7.420	-0.090	32,585	7.450	7.360		8.80	4.10	27.555mil		203.353mil			-0.050	
boston-com	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
bostonmerchant	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
business-insider	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
chron	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
cio-com	epm	-1.20%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566		203m				
cnn-money	epm	-1.20%today&rsquo;s change	7.38data as of 4:00pm et	7.42	-0.09	32,585	7.45	7.36	7.47				nm	$203.4m				
easystockalterts	epm	-1.21%	7.38	7.42	-0.09	32585	7.45	7.36	7.47	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-1.20%	7.3800	7.4200	-0.0900	32,585	7.4500	7.3600	7.4700	8.8000	4.1000	27,555,000	nm	$205.84m				
finance-abc7-com	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
financial-content	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
finapps-forbes-com	epm	-1.2%	$7.38	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10	28 mil		203 mil	0.0	0.00	-0.05	
finviz	epm	-1.20%	7.38			32,585			7.47	-16.14%	80.00%	27.55m		203.32m			-0.04	
fool	epm	-1.20%	$7.38	$7.42	-0.09	32,585	$7.45	$7.36	$7.47	$8.80	$4.10		0.00	$203.35m				
foxbusiness	epm		$7.38		-0.09	32,585			$7.47									
google-finance	epm	(-1.20%)	7.38	7.42	-0.09	32,585.00	7.45	7.36		8.80	4.10	27.55m		203.35m			-0.04	
howthemarketworks	epm	-1.205%	7.38	7.42	-0.09	32,585	7.45	7.36	7.47									
hpcwire	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
insidestocks	epm	-1.20%	7.38	7.42	-0.09	32585	7.45	7.36										
investopedia	epm	-1.20 %	$7.38	7.42	-0.09				7.47									
investorguide	epm	-1.20%	7.38	7.50	-0.09		7.45	7.36		8.80	4.10			199.4m			-0.048	
marketintellisearch	epm	-1.2 %	$7.38	$7.42	-0.09	32.20k	$7.45	$7.36	$7.47			27.55m	0.00	0.21b	0.0 %		-0.04	
marketwatch	epm	-1.20%	$7.38	open: 7.42	-0.09	32,585	$7.45	$7.36	$7.47	$8.80	$4.10			$207.77m				
minyanville	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
msn-money	epm	-1.20%	7.38	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10	27.55 mil	-147.60	205.83 mil			-0.05	
nasdaq-com	epm	1.2%	$ 7.38		0.09	32,585	$ 7.45	$ 7.36	$ 7.47	$ 8.80	$ 4.10	27,555,000		$ 203,355,900			$ -0.05	
optimum	epm	-1.20%	7.38 ( 4:15 pm edt)	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10	27.55m		203.4m			-0.05	
paidcontent	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
pc-quote	epm	-1.20%	7.38	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10	27,891,043	-149.4	205,836,000				
personal-wealth-biz	epm	-1.20%	7.38	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-1.20%	7.38		-0.09	32,585												
raymond-james	epm	-1.20	7.38	7.42	-0.09	32,585	7.45	7.36	7.38	8.80	4.10						-0.05	
renewable-energy-world	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
screamingmedia	epm	-1.20%	$	open: 7.42	-0.09	32,585	$7.45	$7.36	$7.47	$8.80	$4.10			$207.77m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-1.20%	last trade: 7.38		change: -0.090													
smartmoney	epm	(-1.20%)	7.38	$7.42	-0.09	32,585	$7.45	$7.36	$7.47	$8.80	$4.10			205,800	0.00%	$0.00		
stocknod	epm	-1.205%	7.380 usd	7.420	-0.0900	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566						
stockpickr	epm	-1.20%	$7.38 -0.09 | -1.20%	7.42	-0.09	32.59k	7.45	7.36	7.47	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	-0.94%	7.40		-0.07													
streetinsider-com	epm	1.2%	7.38	$7.42	-0.09	32,585	$7.45	$7.36	$7.47	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.38	7.42	-0.09	32585	7.45	7.36										
thestree	epm	-1.2%	$7.38	7.42	-0.09	32585	7.45	7.36	7.47	-8.8	4.1	2.7554566e7		2.07761428e8				
tickerspy	epm	-1.20%	$7.38	7.42	-0.09	32,585	7.45	7.36	7.47	8.80	4.10		-149.4	205.8m	0.00%	$0.00		
tmx-quotemedia	epm	-1.20%	7.380	7.420	-0.090	32,585	7.450	7.360	7.470	8.800	4.100	27,554,566		203,352,697			-0.05	
updown	epm	-1.20%	$7.38	$7.42	-$0.09	32,585	$7.45	$7.36	$7.47	$8.80	$4.10			$206m				
wallstreetsurvivor	epm	-1.20%	7.38	7.42	-0.09	32,585	7.45	7.36		8.80	4.10			$206m			-0.09	
yahoo-finance	epm	1.20%	7.38	7.42	0.09	32,585	7.45	7.36	7.47	8.80	4.10			199.36m			-0.05	
ycharts-com	epm	-0.94%	7.40		-0.07					8.80	4.10			203.50m	0.00%		-0.04	
zacks	epm	(-1.20%)	7.38		-0.09	vol.  32,285	7.45	7.36		8.80	4.10			205.84 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	0.05	+0.00	21000	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	-1.13 %	$52.62	$52.91	-0.60	664.60k	$53.25	$52.49	$53.22						%			
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	$0.05		21,000	$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	3.57	57.38	55.29	1.98	1391011	57.64	54.32										
barchart	cstr	+3.57%	57.38	55.17	+1.98	1,391,011	57.64	54.32	55.40	67.56	37.80		25.94	$1.83 b			+1.62	
barrons	cstr	3.57%	57.38	55.29	+1.98	1.387m	57.64	54.32				32.40 million		$1.78 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	3.574%	57.380	55.290	1.980	1,391,011	57.640	54.320		67.56	37.80	31.355mil	26.201	1,799.169mil			2.190	
boston-com	cstr	+3.574%	57.38 usd	55.29	+1.980	1,391,011	57.64	54.32	55.40	67.56	37.80	31,355,331						
bostonmerchant	cstr	+3.574%	57.38 usd	55.29	+1.980	1,391,011	57.64	54.32	55.40	67.56	37.80	31,355,331						
business-insider	cstr	+3.574%	57.38 usd	55.29	+1.980	1,391,011	57.64	54.32	55.40	67.56	37.80	31,355,331						
chron	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
cio-com	cstr	+3.57%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331	26.20	2b				
cnn-money	cstr	+3.57%	57.38	55.29	+1.98	1,387,052	57.64	54.32	55.40				26.2	$1.8b				
easystockalterts	cstr	3.58%	57.38	55.29	+1.98	1390283	57.64	54.32	55.40	67.56	37.80		26.20				2.19	
eresearch-fidelity-com	cstr	3.57%	57.3800	55.2900	1.9800	1,390,883	57.6400	54.3200	55.4000	67.5600	37.8000	31,355,000	25.30	$1.74b				
finance-abc7-com	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
financial-content	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	3.6%	$57.38	55.29	1.98	1,390,883	57.64	54.32	55.40	67.56	37.80	31 mil	35.4	2 bil	0.0	0.00	1.62	
finviz	cstr	3.57%	57.38			1,390,883			55.40	-15.07%	51.80%	31.36m	25.30	1.74b			2.19	
fool	cstr	+3.10%	$57.12	$55.29	1.72	1,311,528	$57.64	$54.32	$55.40	$67.56	$37.80		35.10	$1.79b				
foxbusiness	cstr		$57.38		+1.98	1,391,011			$55.40									
google-finance	cstr	(3.57%)	57.38	55.29	+1.98	1.39m	57.64	54.32		67.56	37.80	31.36m	26.19	1.80b			2.19	
howthemarketworks	cstr	3.574%	57.38	55.29	1.98	1,390,283	57.64	54.32	55.4									
hpcwire	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
insidestocks	cstr	+3.57%	57.38	55.17	+1.98	1391011	57.64	54.32					price earnings ratio: 26.20					
investopedia	cstr	+3.57 %	$57.38	55.29	+1.98				55.40									
investorguide	cstr	+3.59%	57.39	55.29	+1.99		57.57	54.43		67.56	37.80		34.26	1.799b			1.617	
marketintellisearch	cstr	3.57 %	$57.38	$55.29	1.98	1376.30k	$57.64	$54.32	$55.40			31.36m	25.30	1.74b	0.0 %		2.19	
marketwatch	cstr	+3.57%	$57.35	open: 55.29	+1.98	4,147	$57.64	$54.32	$55.40	$67.56	$37.80		26.87	$1.78b			2.14	
minyanville	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
msn-money	cstr	+3.57%	57.38	55.29	+1.98	1.39 mil	57.64	54.32	55.40	67.56	37.80	31.36 mil	26.20	1.74 bil			1.63	
nasdaq-com	cstr	3.57%	$ 57.38	$ 55.29	1.98	1,390,883	$ 57.64	$ 54.32	$ 55.40	$ 67.56	$ 37.80	31,355,000	35.42	$ 1,799,149,900			$ 1.62	
optimum	cstr	+3.57%	57.38 ( 4:00 pm edt)	55.29	+1.98	1,390,283	57.64	54.32	55.40	67.56	37.80	31.36m	26.2	1.8b			2.19	
paidcontent	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
pc-quote	cstr	3.57%	57.38	55.29	1.98	1,391,011	57.64	54.32	55.4	67.56	37.80	30,287,522	25.2968	1,737,898,000				
personal-wealth-biz	cstr	+3.57%	57.38	55.29		1,391,011	57.64	54.32	55.40	67.56	37.80		34.26			0.00	1.617	
predictwallstreet	cstr	+3.57%	57.38		+1.98	1,390,883												
raymond-james	cstr	3.57	57.38	55.29	1.98	1,390,883	57.64	54.32	57.38	67.56	37.80		25.28				2.27	
renewable-energy-world	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
screamingmedia	cstr	+3.57%	$	open: 55.29	+1.98	4,087	$57.64	$54.32	$55.40	$67.56	$37.80		26.87	$1.78b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+3.57%	last trade: 57.38		change: 1.980								p/e ratio: 34.26					
smartmoney	cstr	(3.57%)	57.38	$55.29	1.98	1,390,883	$57.64	$54.32	$55.40	$67.56	$37.80			1,737,100	0.00%	$0.00		
stocknod	cstr	+3.574%	57.38 usd	55.29	+1.980	1,390,283	57.64	54.32	55.40	67.56	37.80	31,355,331						
stockpickr	cstr	3.57%	$57.38 1.98 | 3.57%	55.29	1.98	1.39m	57.64	54.32	55.40	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	3.59%	57.39		+1.99													
streetinsider-com	cstr	3.57%	57.38	$55.29	+1.98	1,390,283	$57.64	$54.32	$55.40	$67.56	$37.80		26.20				$2.19	
thecramerreport	cstr		57.42	55.29	+2.02	882472	57.48	54.32										
thestree	cstr	3.57%	$57.38	55.29	1.98	1390883	57.64	54.32	55.4	-67.56	37.8	3.1355331e7		1.780982801e9				
tickerspy	cstr	3.57%	$57.38	55.29	+1.98	1,390,883	57.64	54.32	55.40	67.56	37.80		25.3	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	3.57%	57.380	55.290	1.980	1,391,011	57.640	54.320	55.400	67.560	37.800	31,355,331	34.20	1,799,168,893			1.62	
updown	cstr	3.57%	$57.38	$55.29	$1.98	1,387,052	$57.64	$54.32	$55.40	$67.56	$37.80		32.68	$1.73b				
wallstreetsurvivor	cstr	3.57%	57.38	55.29	1.98	1,390,283	57.64	54.32		67.56	37.80		34.20	$2b			1.57	
yahoo-finance	cstr	3.57%	57.38	55.29	1.98	1,390,883	57.64	54.32	55.40	67.56	37.80		35.49	1.80b			1.62	
ycharts-com	cstr	+1.06%	57.39		+0.60					67.56	37.80		35.43	1.83b	0.00%		1.62	
zacks	cstr	(3.57%)	57.38		1.98	vol.  1,390,883	57.64	54.32		67.56	37.80		25.3	1.74 b	0.00	0.00	2.19	
advfn	cas	0.00	17.03	16.94	0.0	32846	17.36	16.86										
barchart	cas	unch	17.03	16.94	unch	32,846	17.36	16.86	17.03	19.29	12.66		251.14	$391.35 m			+0.07	
barrons	cas	0.00%	17.03	16.94	0.00	32,846	17.36	16.86				22.71 million		$404.71 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas		17.030	16.940		32,846	17.360	16.860		19.29	12.66	23.021mil	243.286	392.046mil			0.070	
boston-com	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
bostonmerchant	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
business-insider	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
chron	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
cio-com	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886	243.29	392m				
cnn-money	cas	0.00%today&rsquo;s change	17.03data as of 4:00pm et	16.94	0.00	32,846	17.36	16.86	17.03				243.3	$392.0m				
easystockalterts	cas	0.00%	17.03	16.94	+0.00	32846	17.36	16.86	17.03	19.29	12.66		243.29				0.07	
eresearch-fidelity-com	cas	0.00%	17.0300	16.9400	0.0000	32,846	17.3600	16.8600	17.0300	19.2900	12.6600	23,021,000	243.29	$392.05m				
finance-abc7-com	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
financial-content	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
finapps-forbes-com	cas	0.0%	$17.03	16.94	0.00	32,846	17.36	16.86	17.03	19.29	12.66	23 mil	243.3	392 mil	0.0	0.00	0.07	
finviz	cas	0.00%	17.03			32,846			17.03	-11.72%	34.52%	23.02m	243.29	392.03m			0.07	
fool	cas	+0.47%	$17.03	$16.94	0.08	32,846	$17.36	$16.86	$17.03	$19.29	$12.66		251.10	$392.05m	2.10%	0.24		
foxbusiness	cas		$17.03		0.00	32,846			$17.03									
google-finance	cas	(0.00%)	17.03	16.94	0.00	32,846.00	17.36	16.86		19.29	12.66	23.02m	257.99	392.05m			0.07	
howthemarketworks	cas	0%	17.03	16.94	0	32,846	17.36	16.86	17.03									
hpcwire	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
insidestocks	cas	unch%	17.03	16.94		32846	17.36	16.86					price earnings ratio: 189.22					
investopedia	cas		$17.03	16.94					17.03									
investorguide	cas	+0.06%	17.04	17.23	+0.01					19.29	12.17		233.29	392.3m			0.073	
marketintellisearch	cas	0.0 %	$17.03	$16.94	0.00	31.90k	$17.36	$16.86	$17.03			23.02m	243.29	0.39b	0.0 %		0.07	
marketwatch	cas	0.00%	$17.04	open: 16.94	0.00	100	$17.36	$16.86	$17.03	$19.29	$12.66		237.19	$404.71m			0.07	
minyanville	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
msn-money	cas		17.03	16.94		32,846	17.36	16.86	17.03	19.29	12.66	23.02 mil	243.29	392.05 mil			0.07	
nasdaq-com	cas		$ 17.03			32,846	$ 17.36	$ 16.86	$ 17.03	$ 19.29	$ 12.66	23,021,000	243.29	$ 392,047,630	1.41 %	$0.240000	$ 0.07	
optimum	cas	-	17.03 ( 4:15 pm edt)	16.94	-	32,846	17.36	16.86	17.03	19.29	12.66	23.02m	243.3	392.0m	1.41	0.24	0.07	
paidcontent	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
pc-quote	cas	0.00%	17.03	16.94	0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,998	243.2857	392,048,000		0.06		
personal-wealth-biz	cas	0.00%	17.03	16.94		32,846	17.36	16.86	17.03	19.29	12.17		233.29			0.00	0.073	
predictwallstreet	cas	0.00%	17.03		0.00	32,846												
raymond-james	cas	0.00	17.03	16.94	0.00	32,846	17.36	16.86	17.03	19.29	12.66		243.29				0.07	
renewable-energy-world	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
screamingmedia	cas	0.00%	$	open: 16.94	0.00	100	$17.36	$16.86	$17.03	$19.29	$12.66		237.19	$404.71m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	0.00%	last trade: 17.03		change: 0.000								p/e ratio: 233.29					
smartmoney	cas	(0.00%)	17.03	$16.94	0.00	32,846	$17.36	$16.86	$17.03	$19.29	$12.66			392,000	0.00%	$0.06		
stocknod	cas	0.00%	17.03 usd	16.94	+0.00	32,846	17.36	16.86	17.03	19.29	12.66	23,020,886						
stockpickr	cas	0.00%	$17.03 0.00 | 0.00%	16.94	0.00	32.85k	17.36	16.86	17.03	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	0.12%	17.05		+0.02													
streetinsider-com	cas	-0%	17.03	$16.94		32,846	$17.36	$16.86	$17.03	$19.29	$12.66		243.29				$0.07	
thecramerreport	cas		17.03	16.94	0.00	32846	17.36	16.86										
thestree	cas	0.0%	$17.03	16.94	0.0	32846	17.36	16.86	17.03	-19.29	12.66	2.3020886e7		4.04707176e8				
tickerspy	cas	0.00%	$17.03	16.94	0.00	32,846	17.36	16.86	17.03	19.29	12.66		243.3	391.3m	0.00%	$0.06		
tmx-quotemedia	cas	0.00%	17.030	16.940	0.00	32,846	17.360	16.860	17.030	19.290	12.660	23,020,886	243.30	392,045,689			0.07	
updown	cas	0.00%	$17.03	$16.94	$0.00	32,746	$17.36	$16.86	$17.03	$19.29	$12.66		229.81	$392m				
wallstreetsurvivor	cas	0.00%	17.03	16.94	0.00	32,846	17.36	16.86		19.29	12.66		243.30	$392m			-0.25	
yahoo-finance	cas	0.00%	17.03	16.94	0.00	32,846	17.36	16.86	17.03	19.29	12.66		233.29	392.03m			0.07	
ycharts-com	cas	+0.12%	17.05		+0.02					19.29	12.66		243.57	391.81m	0.00%		0.07	
zacks	cas		17.03			vol.  32,846	17.36	16.86		19.29	12.66		243.29	392.05 m	0.00	0.00	.07	
advfn	cat	-1.06	107.01	107.63	-1.15	7524768	108.46	106.67										
barchart	cat	-1.06%	107.01	107.63	-1.15	6,828,110	108.46	106.67	108.16	116.55	62.44		20.00	$68.36 b	1.59%	$1.76	+5.62	
barrons	cat	1.06%	107.01	107.63	-1.15	7.525m	108.46	106.67				650.40 million		$71.18 billion	1.72%	$0.46		
bloomberg	cat	-1.063%	107.010	107.630	-1.150	7,505,909	108.460	106.670		116.55	63.34	644.693mil	19.048	69,014.340mil	1.626	0.460 regular cash	5.620	
boston-com	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
bostonmerchant	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
business-insider	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
chron	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
cio-com	cat	-1.06%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623	19.04	69b	1.7	1.84		
cnn-money	cat	-1.06%today&rsquo;s change	107.01data as of 4:00pm et	107.63	-1.15	7,475,876	108.46	106.67	108.16				19.0	$69.0b	1.72%			
easystockalterts	cat	-1.08%	107.00	107.63	-1.16	7524368	108.46	106.67	108.16	116.25	63.34		19.04				5.62	
eresearch-fidelity-com	cat	-1.06%	107.0100	107.6300	-1.1500	7,475,267	108.4600	106.6700	108.1600	116.5500	63.3350	644,693,000	19.25	$69.73b	1.70%	$0.460000		
finance-abc7-com	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
finance-abc7chicago-com	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
financial-content	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
finapps-forbes-com	cat	-1.1%	$107.01	107.63	-1.15	7,524,968	108.46	106.67	108.16	116.55	63.33	644 mil	19.0	69 bil	1.7	1.84	5.62	
finviz	cat	-1.03%	107.04			7,425,455			108.16	-8.16%	71.43%	644.69m	19.25	69.73b		1.84	5.62	
fool	cat	-0.70%	$107.40	$107.63	-0.76	6,825,730	$108.46	$106.67	$108.16	$116.55	$63.33		19.60	$69.21b	3.20%	1.84		
foxbusiness	cat		$106.93		-1.23	7,830,272			$108.16									
google-finance	cat	(-1.14%)	106.93	107.63	-1.23	7.47m	108.46	106.67		116.55	63.33	644.69m	19.03	68.94b	1.72	0.46	5.62	
howthemarketworks	cat	-1.063%	107.01	107.63	-1.15	7,524,768	108.46	106.67	108.16									
hpcwire	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
insidestocks	cat	-1.17%	106.89	107.63	-1.27	6623352	108.46	106.67					price earnings ratio: 19.02					
investopedia	cat	-1.16 %	$106.90	107.63	-1.26				108.16									
investorguide	cat	-1.04%	107.03	108.41	-1.13		108.46	106.68		116.55	63.34		19.21	68.976b			5.629	
marketintellisearch	cat	-1.07 %	$107.00	$107.63	-1.16	7742.10k	$108.46	$106.67	$108.16			644.69m	19.25	69.73b	1.7 %		5.62	
marketwatch	cat	-1.06%	$107.40	open: 107.63	-1.15	87,268	$108.46	$106.67	$108.16	$116.55	$63.34		19.27	$71.18b	1.72%	0.46	5.55	
minyanville	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
msn-money	cat	-1.06%	107.01	107.63	-1.15	7.52 mil	108.46	106.67	108.16	116.55	63.34	644.69 mil	19.01	69.73 bil	1.70%	1.84	5.62	
nasdaq-com	cat	1.12%	$ 106.95		1.21	7,323,602	$ 108.46	$ 106.67	$ 108.16	$ 116.55	$ 63.335	644,452,000	19.03	$ 68,924,141,400	1.63 %	$1.760000	$ 5.62	
optimum	cat	-1.17%	106.89 ( 3:55 pm edt)	107.63	-1.27	7,309,537	108.46	106.67	108.16	116.25	63.34	644.69m	19.0	68.9b	1.65	1.76	5.62	
paidcontent	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
pc-quote	cat	-1.14%	106.93	107.63	-1.23	7,875,078	108.46	106.67	108.16	116.55	63.34	652,108,763	19.21137	69,729,990,000		0.46		
personal-wealth-biz	cat	-1.14%	106.93	107.63	-1.23	7,822,838	108.46	106.67	108.16	116.55	63.34		19.21		1.63	1.76	5.629	
predictwallstreet	cat	-0.20%	107.94		-0.22	6,076,940												
raymond-james	cat	-1.06	107.01	107.63	-1.15	7,524,768	108.46	106.67	107.01	116.55	63.34		18.45				5.80	
renewable-energy-world	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
screamingmedia	cat	-1.06%	$	open: 107.63	-1.15	87,268	$108.46	$106.67	$108.16	$116.55	$63.34		19.27	$71.18b	1.72%	0.46	5.55	
scroli	cat	-1.14%	cat 106.93	107.63	-1.23	7,159,414	108.46	106.67	108.16	116.55	63.33		19.03				5.62	
simple-stock-quotes	cat	-1.06%	last trade: 107.01		change: -1.150								p/e ratio: 19.21					
smartmoney	cat	(-1.06%)	107.01	$107.63	-1.15	7,524,768	$108.46	$106.67	$108.16	$116.55	$63.34			69,730,000	1.70%	$0.46		
stocknod	cat	-1.063%	107.01 usd	107.63	-1.150	7,524,768	108.46	106.67	108.16	116.25	63.34	644,692,623						
stockpickr	cat	-1.11%	$106.96 -1.20 | -1.11%	107.64	-1.20	7.36m	108.46	106.67	108.16	116.55	63.34							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	-1.06%	107.01		-1.15													
streetinsider-com	cat	1.07%	107.00	$107.63	-1.16	7,524,368	$108.46	$106.67	$108.16	$116.25	$63.34		19.04				$5.62	
thecramerreport	cat		108.16		0.00	27744												
thestree	cat	-1.11%	$106.96	107.64	-1.2	7359470	108.46	106.67	108.16	-116.55	63.34	6.4445202e8		7.1180512505e10				
tickerspy	cat	-1.13%	$106.94	107.63	-1.22	7,322,969	108.46	106.67	108.16	116.55	63.34		19.2	69.7b	1.70%	$0.46		
tmx-quotemedia	cat	-1.14%	106.930	107.630	-1.230	7,830,272	108.460	106.670	108.160	116.550	63.335	644,452,020	19.20	68,911,254,499	1.701	0.460 usd	5.62	
updown	cat	-1.14%	$106.93	$107.63	-$1.23	7,829,963	$108.46	$106.67	$108.16	$116.55	$63.34		18.61	$69.70b				
wallstreetsurvivor	cat	-1.06%	107.01	107.63	-1.15	7,524,768	108.46	106.67		116.55	63.34		19.20	$70b	1.70%	1.72 -	4.15	
yahoo-finance	cat	1.06%	107.01	107.63	1.15	7,517,334	108.46	106.67	108.16	116.55	58.06		19.01	68.96b	1.70%	1.84	5.63	
ycharts-com	cat	-1.06%	107.01		-1.15					116.55	63.34		19.01	68.36b	1.92%		5.63	
zacks	cat	(-1.13%)	106.94		-1.22	vol.  7,475,776	108.46	106.67		116.55	63.00		19.59	69.73 b	1.63	1.76	5.52	
advfn	sonc	0.28	10.57	10.51	0.03	426896	10.75	10.51										
barchart	sonc	+0.28%	10.57	10.51	+0.03	426,896	10.75	10.51	10.54	11.86	7.30		19.29	$653.23 m			+0.18	
barrons	sonc	0.28%	10.57	10.51	+0.03	422,973	10.75	10.51				61.58 million		$667.45 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	0.285%	10.570	10.510	0.030	426,896	10.750	10.510		11.86	7.30	61.935mil	17.915	654.654mil			0.590	
boston-com	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876						
bostonmerchant	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876						
business-insider	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876						
chron	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876						
cio-com	sonc	+0.28%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876	42.28	653m				
cnn-money	sonc	+0.28%	10.57	10.51	+0.03	422,973	10.75	10.51	10.54				42.3	$653.2m				
easystockalterts	sonc	0.29%	10.57	10.51	+0.03	426673	10.75	10.51	10.54	11.86	7.30		42.28				0.25	
eresearch-fidelity-com	sonc	0.28%	10.5700	10.5100	0.0300	426,896	10.7500	10.5100	10.5400	11.8600	7.3000	61,935,000	55.47	$652.79m				
finance-abc7-com	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,673	10.75	10.51	10.54	11.86	7.300	61,800,876						
finance-abc7chicago-com	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,673	10.75	10.51	10.54	11.86	7.300	61,800,876						
financial-content	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,673	10.75	10.51	10.54	11.86	7.300	61,800,876						
finapps-forbes-com	sonc	0.3%	$10.57	10.51	0.03	426,673	10.75	10.51	10.54	11.86	7.30	62 mil	55.6	655 mil	0.0	0.00	0.19	
finviz	sonc	0.28%	10.57			426,673			10.54	-10.88%	44.79%	61.80m	55.47	651.37m			0.19	
fool	sonc	+0.28%	$10.57	$10.51	0.03	426,673	$10.75	$10.51	$10.54	$11.86	$7.30		43.20	$653.24m				
foxbusiness	sonc		$10.57		+0.03	426,896			$10.54									
google-finance	sonc	(0.28%)	10.57	10.51	+0.03	426,896.00	10.75	10.51		11.86	7.30	61.80m	56.29	653.24m			0.19	
howthemarketworks	sonc	0.285%	10.57	10.51	0.03	426,673	10.75	10.51	10.54									
hpcwire	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876						
insidestocks	sonc	+0.28%	10.57	10.51	+0.03	426896	10.75	10.51					price earnings ratio: 18.22					
investopedia	sonc	+0.28 %	$10.57	10.51	+0.03				10.54									
investorguide	sonc	+0.28%	10.57		+0.03		10.75	10.51		11.86	7.28		58.56	654.7m			0.18	
marketintellisearch	sonc	0.28 %	$10.57	$10.61	0.03	421.70k	$10.75	$10.51	$10.54						%			
marketwatch	sonc	+0.28%	$10.57	open: 10.51	+0.03	4,146	$10.75	$10.51	$10.54	$11.86	$7.30		56.52	$667.45m			0.19	
minyanville	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,673	10.75	10.51	10.54	11.86	7.300	61,800,876						
msn-money	sonc	+0.28%	10.57	10.51	+0.03	426,673	10.75	10.51	10.54	11.86	7.30	61.94 mil	55.63	652.8 mil			0.19	
nasdaq-com	sonc	0.28%	$ 10.57	$ 10.51	0.03	426,896	$ 10.75	$ 10.51	$ 10.54	$ 11.86	$ 7.30	61,801,000	58.72	$ 653,236,570			$ 0.18	
optimum	sonc	+0.28%	10.57 ( 4:00 pm edt)	10.51	+0.03	426,673	10.75	10.51	10.54	11.86	7.30	61.80m	42.3	653.2m			0.25	
paidcontent	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,673	10.75	10.51	10.54	11.86	7.300	61,800,876						
pc-quote	sonc	0.28%	10.57	10.51	0.03	426,896	10.75	10.51	10.54	11.86	7.30	61,759,215	55.47368	652,795,000				
personal-wealth-biz	sonc	+0.28%	10.57	10.61		426,896	10.75	10.51	10.54	11.86	7.28		58.56			0.00	0.18	
predictwallstreet	sonc	+0.28%	10.54		+0.03	426,673												
raymond-james	sonc	0.28	10.57	10.51	0.03	426,673	10.75	10.51	10.57	11.86	7.30		55.63				0.19	
renewable-energy-world	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,673	10.75	10.51	10.54	11.86	7.300	61,800,876						
screamingmedia	sonc	+0.28%	$	open: 10.51	+0.03	4,146	$10.75	$10.51	$10.54	$11.86	$7.30		56.52	$667.45m			0.19	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+0.28%	last trade: 10.57		change: 0.030								p/e ratio: 58.56					
smartmoney	sonc	(0.28%)	10.57	$10.51	0.03	426,896	$10.75	$10.51	$10.54	$11.86	$7.30			651,400	0.00%	$0.00		
stocknod	sonc	+0.2846%	10.57 usd	10.51	+0.0300	426,896	10.75	10.51	10.54	11.86	7.300	61,800,876						
stockpickr	sonc	0.28%	$10.57 0.03 | 0.28%	10.51	0.03	426.67k	10.75	10.51	10.54	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	0.38%	10.58		+0.04													
streetinsider-com	sonc	0.28%	10.57	$10.51	+0.03	426,673	$10.75	$10.51	$10.54	$11.86	$7.30		42.28				$0.25	
thecramerreport	sonc		10.57	10.61	+0.03	426896	10.75	10.51										
thestree	sonc	0.28%	$10.57	10.51	0.03	426673	10.75	10.51	10.54	-11.86	7.3	6.1800876e7		6.67449461e8				
tickerspy	sonc	0.28%	$10.57	10.51	+0.03	426,673	10.75	10.51	10.54	11.86	7.30		55.5	651.3m	0.00%	$0.00		
tmx-quotemedia	sonc	0.28%	10.570	10.510	0.030	426,896	10.750	10.510	10.540	11.860	7.300	61,800,876	42.20	653,235,259			0.25	
updown	sonc	0.28%	$10.57	$10.51	$0.03	422,973	$10.75	$10.51	$10.54	$11.86	$7.30		23.86	$651m				
wallstreetsurvivor	sonc	0.28%	10.57	10.51	0.03	426,673	10.75	10.51		11.86	7.30		42.20	$651m			0.34	
yahoo-finance	sonc	0.28%	10.57	10.61	0.03	426,896	10.75	10.51	10.54	11.86	7.30		58.72	654.65m			0.18	
ycharts-com	sonc	-2.04%	10.58		-0.22					11.86	7.30		58.78	653.84m	0.00%		0.18	
zacks	sonc	(0.28%)	10.57		0.03	vol.  426,896	10.75	10.51		11.86	7.30		18.82	651.38 m	0.00	0.00	.56	
advfn	cap	-0.99	19.96	19.97	-0.2	84440	20.48	19.86										
barchart	cap	-0.99%	19.96	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.64		11.95	$385.23 m			+2.03	
barrons	cap	0.99%	19.96	19.97	-0.20	84,440	20.48	19.86				18.20 million		$401.34 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-0.992%	19.960	19.970	-0.200	84,440	20.480	19.860		28.57	11.64	19.295mil	13.766	385.135mil			1.450	
boston-com	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
bostonmerchant	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
business-insider	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
chron	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
cio-com	cap	-0.99%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359	9.833	385m				
cnn-money	cap	-0.99%	19.96	19.97	-0.20	84,440	20.48	19.86	20.16				9.8	$385.1m				
easystockalterts	cap	-1.00%	19.96	19.97	-0.20	84440	20.48	19.86	20.16	28.57	11.64		9.83				2.03	
eresearch-fidelity-com	cap	-0.99%	19.9600	19.9700	-0.2000	84,440	20.4800	19.8600	20.1600	28.5700	11.6400	19,295,000	9.93	$388.99m				
finance-abc7-com	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
finance-abc7chicago-com	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
financial-content	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
finapps-forbes-com	cap	-1.0%	$19.96	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.64	19 mil	9.8	385 mil	0.0	0.00	2.03	
finviz	cap	-0.99%	19.96			84,440			20.16	-30.14%	71.48%	19.30m	9.83	385.23m			2.03	
fool	cap	-0.99%	$19.96	$19.97	-0.20	84,440	$20.48	$19.86	$20.16	$28.57	$11.64		10.20	$385.14m				
foxbusiness	cap		$19.96		-0.20	84,440			$20.16									
google-finance	cap	(-0.99%)	19.96	19.97	-0.20	84,440.00	20.48	19.86		28.57	11.64	19.30m	9.82	385.14m			2.03	
howthemarketworks	cap	-0.992%	19.96	19.97	-0.2	84,440	20.48	19.86	20.16									
hpcwire	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
insidestocks	cap	-0.99%	19.96	19.97	-0.20	84440	20.48	19.86					price earnings ratio: 10.40					
investopedia	cap	-0.99 %	$19.96	19.97	-0.20				20.16									
investorguide	cap	-0.99%	19.96	20.33	-0.20		20.37			28.57	11.36		9.84	385.1m			2.049	
marketintellisearch	cap	-0.99 %	$19.96	$19.97	-0.20	83.60k	$20.48	$19.86	$20.16			19.30m	9.93	0.39b	0.0 %		2.03	
marketwatch	cap	-0.99%	$20.18	open: 19.97	-0.20	100	$20.48	$19.86	$20.16	$28.57	$11.64		10.34	$401.34m			1.93	
minyanville	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
msn-money	cap	-0.99%	19.96	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.64	19.30 mil	9.78	388.99 mil			2.03	
nasdaq-com	cap	0.99%	$ 19.96		0.20	84,440	$ 20.48	$ 19.86	$ 20.16	$ 28.57	$ 11.64	19,295,000	9.83	$ 385,128,200			$ 2.03	
optimum	cap	-0.99%	19.96 ( 4:15 pm edt)	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.64	19.30m	9.8	385.1m			2.03	
paidcontent	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
pc-quote	cap	-0.99%	19.96	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.64	19,488,337	9.88235	388,987,000				
personal-wealth-biz	cap	-0.99%	19.96	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.36		9.84			0.00	2.049	
predictwallstreet	cap	-0.99%	19.96		-0.20	84,440												
raymond-james	cap	-0.99	19.96	19.97	-0.20	84,440	20.48	19.86	19.96	28.57	11.64		9.64				2.07	
renewable-energy-world	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
screamingmedia	cap	-0.99%	$	open: 19.97	-0.20	100	$20.48	$19.86	$20.16	$28.57	$11.64		10.34	$401.34m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-0.99%	last trade: 19.96		change: -0.200								p/e ratio: 9.84					
smartmoney	cap	(-0.99%)	19.96	$19.97	-0.20	84,440	$20.48	$19.86	$20.16	$28.57	$11.64			389,000	0.00%	$0.00		
stocknod	cap	-0.9921%	19.96 usd	19.97	-0.2000	84,440	20.48	19.86	20.16	28.57	11.64	19,295,359						
stockpickr	cap	-0.99%	$19.96 -0.20 | -0.99%	19.97	-0.20	84.44k	20.48	19.86	20.16	28.57	11.64							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	-0.89%	19.98		-0.18													
streetinsider-com	cap	0.99%	19.96	$19.97	-0.2	84,440	$20.48	$19.86	$20.16	$28.57	$11.64		9.83				$2.03	
thecramerreport	cap		19.96	19.97	-0.20	84440	20.48	19.86										
thestree	cap	-0.99%	$19.96	19.97	-0.2	84440	20.48	19.86	20.16	-28.57	11.64	1.9295359e7		4.01343467e8				
tickerspy	cap	-0.99%	$19.96	19.97	-0.20	84,440	20.48	19.86	20.16	28.57	11.64		9.9	388.9m	0.00%	$0.00		
tmx-quotemedia	cap	-0.99%	19.960	19.970	-0.200	84,440	20.480	19.860	20.160	28.570	11.640	19,295,359	9.90	385,135,366			2.03	
updown	cap	-0.99%	$19.96	$19.97	-$0.20	84,340	$20.48	$19.86	$20.16	$28.57	$11.64		9.69	$389m				
wallstreetsurvivor	cap	-0.99%	19.96	19.97	-0.20	84,440	20.48	19.86		28.57	12.80		9.90	$389m			1.56	
yahoo-finance	cap	0.99%	19.96	19.97	0.20	84,440	20.48	19.86	20.16	28.57	11.64		9.74	385.13m			2.05	
ycharts-com	cap	-0.89%	19.98		-0.18					28.57	11.64		9.79	385.61m	0.00%		2.04	
zacks	cap	(-0.99%)	19.96		-0.20	vol.  84,440	20.48	19.86		28.57	11.64		11.59	388.99 m	0.00	0.00	1.74	
advfn	sone	-2.17	7.21	7.35	-0.16	192855	7.39	7.21										
barchart	sone	-2.17%	7.21	7.35	-0.16	197,175	7.39	7.21	7.37	7.75	4.73		0.00	$384.94 m			-0.08	
barrons	sone	2.17%	7.21	7.35	-0.16	190,355	7.39	7.21				52.50 million		$398.22 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-2.171%	7.210	7.350	-0.160	192,855	7.390	7.210		7.75	4.73	53.438mil		385.291mil			-0.090	
boston-com	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
bostonmerchant	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
business-insider	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
chron	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
cio-com	sone	-2.17%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360		385m				
cnn-money	sone	-2.17%	7.21	7.23	-0.16	173,873	7.39	7.21	7.37				nm	$385.3m				
easystockalterts	sone	-2.18%	7.21	7.35	-0.16	192655	7.39	7.21	7.37	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-2.17%	7.2100	7.3500	-0.1600	192,855	7.3900	7.2100	7.3700	7.7500	4.7300	53,438,000	nm	$393.84m				
finance-abc7-com	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
financial-content	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-2.2%	$7.21	7.35	-0.16	192,855	7.39	7.21	7.37	7.75	4.73	53 mil		385 mil	0.0	0.00	-0.08	
finviz	sone	-2.17%	7.21			192,855			7.37	-6.97%	52.43%	53.44m		393.85m			-0.09	
fool	sone	-2.17%	$7.21	$7.35	-0.16	190,355	$7.39	$7.21	$7.37	$7.75	$4.73		0.00	$385.29m				
foxbusiness	sone		$7.21		-0.16	192,855			$7.37									
google-finance	sone	(-2.17%)	7.21	7.35	-0.16	192,855.00	7.39	7.21		7.75	4.73	53.44m		385.29m			-0.09	
howthemarketworks	sone	-2.171%	7.21	7.35	-0.16	192,655	7.39	7.21	7.37									
hpcwire	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
insidestocks	sone	-2.17%	7.21	7.35	-0.16	192855	7.39	7.21										
investopedia	sone	-2.17 %	$7.21	7.35	-0.16				7.37									
investorguide	sone	-2.17%	7.21		-0.16		7.37			7.47	4.73			385.3m			-0.089	
marketintellisearch	sone	-2.17 %	$7.21	$7.22	-0.16	189.20k	$7.39	$7.21	$7.37						%			
marketwatch	sone	-2.17%	$7.29	open: 7.35	-0.16	2,500	$7.39	$7.21	$7.37	$7.75	$4.73			$398.22m				
minyanville	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
msn-money	sone	-2.17%	7.21	7.35	-0.16	192,855	7.39	7.21	7.37	7.75	4.73	53.44 mil	-80.11	393.84 mil			-0.09	
nasdaq-com	sone	2.17%	$ 7.21	$ 7.35	0.16	192,855	$ 7.39	$ 7.21	$ 7.37	$ 7.75	$ 4.73	53,438,000		$ 385,287,980			$ -0.08	
optimum	sone	-2.17%	7.21 ( 4:00 pm edt)	7.35	-0.16	190,155	7.39	7.21	7.37	7.75	4.73	53.44m		385.3m			-0.08	
paidcontent	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
pc-quote	sone	-2.17%	7.21	7.35	-0.16	192,855	7.39	7.21	7.37	7.75	4.73	55,081,803	-81.88889	397,140,000				
personal-wealth-biz	sone	-2.17%	7.21	7.22	-0.16	192,855	7.39	7.21	7.37	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	-2.17%	7.21		-0.16	192,855												
raymond-james	sone	-2.17	7.21	7.35	-0.16	192,855	7.39	7.21	7.21	7.75	4.73						-0.08	
renewable-energy-world	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
screamingmedia	sone	-2.17%	$	open: 7.35	-0.16	2,500	$7.39	$7.21	$7.37	$7.75	$4.73			$398.22m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-2.17%	last trade: 7.21		change: -0.160													
smartmoney	sone	(-2.17%)	7.21	$7.35	-0.16	192,855	$7.39	$7.21	$7.37	$7.75	$4.73			393,800	0.00%	$0.00		
stocknod	sone	-2.171%	7.210 usd	7.350	-0.1600	192,655	7.390	7.210	7.370	7.750	4.730	53,438,360						
stockpickr	sone	-2.17%	$7.21 -0.16 | -2.17%	7.35	-0.16	192.86k	7.39	7.21	7.37	7.75	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	-2.17%	7.21		-0.16													
streetinsider-com	sone	2.17%	7.21	$7.35	-0.16	192,655	$7.39	$7.21	$7.37	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.21	7.22	-0.16	192855	7.39	7.21										
thestree	sone	-2.17%	$7.21	7.35	-0.16	192855	7.39	7.21	7.37	-7.75	4.73	5.343836e7		3.9490948e8				
tickerspy	sone	-2.17%	$7.21	7.35	-0.16	192,855	7.39	7.21	7.37	7.75	4.73		-81.9	393.7m	0.00%	$0.00		
tmx-quotemedia	sone	-2.17%	7.210	7.350	-0.160	192,855	7.390	7.210	7.370	7.750	4.730	53,438,360		385,290,576			-0.08	
updown	sone	-2.17%	$7.21	$7.35	-$0.16	190,355	$7.39	$7.21	$7.37	$7.75	$4.73			$394m				
wallstreetsurvivor	sone	-2.17%	7.21	7.35	-0.16	192,655	7.39	7.21		7.75	4.73			$394m			-0.12	
yahoo-finance	sone	2.17%	7.21	7.22	0.16	192,855	7.39	7.21	7.37	7.75	4.73			385.29m			-0.09	
ycharts-com	sone	-2.57%	7.21		-0.19					7.73	4.73			384.94m	0.00%		-0.09	
zacks	sone	(-2.17%)	7.21		-0.16	vol.  192,855	7.39	7.21		7.75	4.73			393.84 m	0.00	0.00	-.04	
advfn	irm	0.37	35.22	34.97	0.13	2018022	35.47	34.94										
barchart	irm	+0.37%	35.22	34.97	+0.13	2,018,022	35.47	34.94	35.09	35.54	19.51		29.74	$7.05 b	2.83%	$1.00	-0.03	
barrons	irm	0.37%	35.22	34.97	+0.13	2.018m	35.47	34.94				201.99 million		$7.10 billion	2.84%	$0.25		
bloomberg	irm	0.370%	35.220	34.970	0.130	2,018,022	35.470	34.940		35.54	19.93	200.690mil	45.740	7,068.293mil	1.944	0.250 regular cash	0.770	
boston-com	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
bostonmerchant	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
business-insider	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
chron	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
cio-com	irm	+0.37%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751		7b	2.8	1		
cnn-money	irm	+0.37%today&rsquo;s change	35.22data as of 4:02pm et	34.97	+0.13	1,982,622	35.47	34.94	35.09				nm	$7.0b	2.84%			
easystockalterts	irm	0.37%	35.22	34.97	+0.13	2018022	35.47	34.94	35.09	35.54	19.93						-0.03	
eresearch-fidelity-com	irm	0.37%	35.2200	34.9700	0.1300	2,018,022	35.4700	34.9400	35.0900	35.5400	19.9300	200,836,000	-1,169.67	$7.05b	2.85%	$0.250000		
finance-abc7-com	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
finance-abc7chicago-com	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
financial-content	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
finapps-forbes-com	irm	0.4%	$35.22	34.97	0.13	2,018,022	35.47	34.94	35.09	35.54	19.93	201 mil		7 bil	2.8	1.00	-0.03	
finviz	irm	0.37%	35.22			2,017,622			35.09	-0.90%	80.52%	200.84m		7.05b		1.00	-0.03	
fool	irm	+0.37%	$35.22	$34.97	0.13	1,984,122	$35.47	$34.94	$35.09	$35.54	$19.93		0.00	$7.07b		1.00		
foxbusiness	irm		$35.22		+0.13	2,018,200			$35.09									
google-finance	irm	(0.37%)	35.22	34.97	+0.13	2.02m	35.47	34.94		35.54	19.93	200.69m		7.07b	2.84	0.25	-0.03	
howthemarketworks	irm	0.37%	35.22	34.97	0.13	2,018,022	35.47	34.94	35.09									
hpcwire	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
insidestocks	irm	+0.37%	35.22	34.97	+0.13	2018022	35.47	34.94					price earnings ratio: 29.60					
investopedia	irm	+0.37 %	$35.22	34.97	+0.13				35.09									
investorguide	irm	+0.37%	35.22		+0.13		35.39			35.54	19.93			7.068b			-0.023	
marketintellisearch	irm	0.37 %	$35.22	$34.97	0.13	1918.50k	$35.47	$34.94	$35.09			200.84m	0.00	7.05b	2.85 %		-0.03	
marketwatch	irm	+0.37%	$35.22	open: 34.97	+0.13	34,078	$35.47	$34.94	$35.09	$35.54	$19.93			$7.10b	2.84%	0.25		
minyanville	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
msn-money	irm	+0.37%	35.22	34.97	+0.13	2.02 mil	35.47	34.94	35.09	35.54	19.93	200.84 mil	-1,761.00	7.05 bil	2.85%	1.00	-0.03	
nasdaq-com	irm	0.37%	$ 35.22		0.13	1,984,122	$ 35.47	$ 34.94	$ 35.09	$ 35.54	$ 19.93	200,690,000		$ 7,068,301,800	2.85 %	$1.000000	$ -0.03	
optimum	irm	+0.37%	35.22 ( 4:02 pm edt)	34.97	+0.13	1,984,122	35.47	34.94	35.09	35.54	19.93	200.69m		7.1b	2.13	0.75	-0.03	
paidcontent	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
pc-quote	irm	0.37%	35.22	34.97	0.13	2,018,200	35.47	34.94	35.09	35.54	19.93	199,949,233	-1754.5	7,042,212,000		0.25		
personal-wealth-biz	irm	+0.37%	35.22	34.97		2,018,200	35.47	34.94	35.09	35.54	19.93				1.96	0.689	-0.023	
predictwallstreet	irm	+0.37%	35.22		+0.13	2,018,022												
raymond-james	irm	0.37	35.22	34.97	0.13	2,018,022	35.47	34.94	35.22	35.54	19.93						-0.03	
renewable-energy-world	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
screamingmedia	irm	+0.37%	$	open: 34.97	+0.13	34,078	$35.47	$34.94	$35.09	$35.54	$19.93			$7.10b	2.84%	0.25		
scroli	irm	0.37%	irm 35.22	34.97	0.13	1,686,643	35.47	34.94	35.09	35.54	19.93		0.00				-0.03	
simple-stock-quotes	irm	+0.37%	last trade: 35.22		change: 0.130													
smartmoney	irm	(0.37%)	35.22	$34.97	0.13	2,018,022	$35.47	$34.94	$35.09	$35.54	$19.93			7,042,200	2.85%	$0.25		
stocknod	irm	+0.3705%	35.22 usd	34.97	+0.1300	2,018,022	35.47	34.94	35.09	35.54	19.93	200,689,751						
stockpickr	irm	0.37%	$35.22 0.13 | 0.37%	34.97	0.13	1.98m	35.47	34.94	35.09	35.54	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	0.31%	35.20		+0.11													
streetinsider-com	irm	0.37%	35.22	$34.97	+0.13	2,018,022	$35.47	$34.94	$35.09	$35.54	$19.93						$-0.03	
thecramerreport	irm		35.22	34.97	+0.13	2018022	35.47	34.94										
thestree	irm	0.37%	$35.22	34.97	0.13	1984122	35.47	34.94	35.09	-35.54	19.93	2.00689751e8		7.102410288e9				
tickerspy	irm	0.37%	$35.22	34.97	+0.13	1,984,122	35.47	34.94	35.09	35.54	19.93		-1754.5	7.0b	2.85%	$0.25		
tmx-quotemedia	irm	0.37%	35.220	34.970	0.130	2,018,200	35.470	34.940	35.090	35.540	19.930	200,689,751		7,068,293,030	2.850	0.250 usd	-0.03	
updown	irm	0.37%	$35.22	$34.97	$0.13	1,984,122	$35.47	$34.94	$35.09	$35.54	$19.93			$7.04b				
wallstreetsurvivor	irm	0.37%	35.22	34.97	0.13	2,018,022	35.47	34.94										
yahoo-finance	irm	0.37%	35.22	34.97	0.13	2,018,022	35.47	34.94	35.09	35.54	19.93			7.07b	2.80%	1.00	-0.02	
ycharts-com	irm	+0.31%	35.20		+0.11					35.50	19.93			7.05b	2.79%		-0.02	
zacks	irm	(0.37%)	35.22		0.13	vol.  2,016,522	35.47	34.94		35.54	19.93		29.49	7.04 b	2.85	1.00	1.19	
advfn	powi	-4.52	36.94	38.42	-1.75	421258	38.42	36.88										
barchart	powi	-4.52%	36.94	38.42	-1.75	422,309	38.42	36.88	38.69	43.76	26.16		24.55	$1.06 b	0.51%	$0.20	+1.59	
barrons	powi	4.52%	36.94	38.42	-1.75	421,258	38.42	36.88				29.56 million		$1.13 billion	0.54%	$0.05		
bloomberg	powi	-4.523%	36.940	38.420	-1.750	421,258	38.420	36.880		43.88	26.26	28.836mil	21.477	1,065.217mil	0.541	0.050 regular cash	1.720	
boston-com	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
bostonmerchant	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
business-insider	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
chron	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
cio-com	powi	-4.52%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405	23.38	1b	0.5	0.2		
cnn-money	powi	-4.52%	36.94	38.42	-1.75	421,258	38.42	36.88	38.69				23.4	$1.1b	0.54%			
easystockalterts	powi	-4.55%	36.94	38.42	-1.75	421258	38.42	36.88	38.69	43.88	26.26		23.38				1.58	
eresearch-fidelity-com	powi	-4.52%	36.9400	38.4200	-1.7500	421,258	38.4200	36.8800	38.6900	43.8800	26.2600	28,854,000	24.33	$1.12b	0.52%	$0.050000		
finance-abc7-com	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
financial-content	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-4.5%	$36.94	38.42	-1.75	421,258	38.42	36.88	38.69	43.88	26.26	29 mil	23.2	1 bil	0.5	0.20	1.59	
finviz	powi	-4.52%	36.94			421,258			38.69	-15.58%	41.25%	28.85m	24.49	1.12b		0.20	1.58	
fool	powi	-4.52%	$36.94	$38.42	-1.75	421,258	$38.42	$36.88	$38.69	$43.88	$26.26		24.70	$1.07b	0.30%	0.20		
foxbusiness	powi		$36.94		-1.75	421,258			$38.69									
google-finance	powi	(-4.52%)	36.94	38.42	-1.75	421,258.00	38.42	36.88		43.88	26.26	28.84m	23.31	1.07b	0.54	0.05	1.58	
howthemarketworks	powi	-4.523%	36.94	38.42	-1.75	421,158	38.42	36.88	38.69									
hpcwire	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
insidestocks	powi	-4.52%	36.94	38.42	-1.75	421258	38.42	36.88					price earnings ratio: 19.24					
investopedia	powi	-4.52 %	$36.94	38.42	-1.75				38.69									
investorguide	powi	-4.52%	36.94	39.31	-1.75		39.31	36.95		43.88	26.26		24.50	1.065b			1.579	
marketintellisearch	powi	-4.52 %	$36.94	$38.14	-1.75	418.70k	$38.42	$36.88	$38.69			28.85m	24.49	1.12b	0.52 %		1.58	
marketwatch	powi	-4.52%	$36.94	open: 38.42	-1.75	500	$38.42	$36.88	$38.69	$43.88	$26.26		23.72	$1.13b	0.54%	0.05	1.56	
minyanville	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
msn-money	powi	-4.52%	36.94	38.42	-1.75	421,258	38.42	36.88	38.69	43.88	26.26	28.85 mil	23.38	1.12 bil	0.52%	0.20	1.59	
nasdaq-com	powi	4.52%	$ 36.94	$ 38.42	1.75	421,258	$ 38.42	$ 36.88	$ 38.69	$ 43.88	$ 26.26	28,854,000	23.23	$ 1,065,866,760	0.52 %	$0.200000	$ 1.59	
optimum	powi	-4.52%	36.94 ( 4:30 pm edt)	38.42	-1.75	421,258	38.42	36.88	38.69	43.88	26.26	28.84m	23.4	1.1b	0.54	0.20	1.58	
paidcontent	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
pc-quote	powi	-4.52%	36.94	38.42	-1.75	421,258	38.42	36.88	38.69	43.88	26.26	30,202,079	24.48734	1,115,665,000		0.05		
personal-wealth-biz	powi	-4.52%	36.94	38.14	-1.75	421,258	38.42	36.88	38.69	43.88	26.26		24.50		0.52	0.20	1.579	
predictwallstreet	powi	-4.52%	36.94		-1.75	421,258												
raymond-james	powi	-4.52	36.94	38.42	-1.75	421,258	38.42	36.88	36.94	43.88	26.26		22.12				1.67	
renewable-energy-world	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
screamingmedia	powi	-4.52%	$	open: 38.42	-1.75	500	$38.42	$36.88	$38.69	$43.88	$26.26		23.72	$1.13b	0.54%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-4.52%	last trade: 36.94		change: -1.750								p/e ratio: 24.5					
smartmoney	powi	(-4.52%)	36.94	$38.42	-1.75	421,258	$38.42	$36.88	$38.69	$43.88	$26.26			1,115,700	0.52%	$0.05		
stocknod	powi	-4.523%	36.94 usd	38.42	-1.750	421,258	38.42	36.88	38.69	43.88	26.26	28,836,405						
stockpickr	powi	-4.52%	$36.94 -1.75 | -4.52%	38.42	-1.75	421.26k	38.42	36.88	38.69	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	-4.52%	36.94		-1.75													
streetinsider-com	powi	4.52%	36.94	$38.42	-1.75	421,258	$38.42	$36.88	$38.69	$43.88	$26.26		23.38				$1.58	
thecramerreport	powi		36.94	38.14	-1.75	421258	38.42	36.88										
thestree	powi	-4.52%	$36.94	38.42	-1.75	421258	38.42	36.88	38.69	-43.88	26.26	2.8836405e7		1.124908159e9				
tickerspy	powi	-4.52%	$36.94	38.42	-1.75	421,258	38.42	36.88	38.69	43.88	26.26		24.5	1.1b	0.52%	$0.05		
tmx-quotemedia	powi	-4.52%	36.940	38.420	-1.750	421,258	38.420	36.880	38.690	43.880	26.260	28,836,405	24.50	1,065,216,801	0.517	0.050 usd	1.58	
updown	powi	-4.52%	$36.94	$38.42	-$1.75	420,858	$38.42	$36.88	$38.69	$43.88	$26.26		23.15	$1.11b				
wallstreetsurvivor	powi	-4.52%	36.94	38.42	-1.75	421,158	38.42	36.88		43.88	26.26		24.50	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	4.52%	36.94	38.14	1.75	421,258	38.42	36.88	38.69	43.88	26.26		23.39	1.07b	0.50%	0.20	1.58	
ycharts-com	powi	-4.52%	36.94		-1.75					43.88	26.26		23.38	1.06b	0.63%		1.58	
zacks	powi	(-4.52%)	36.94		-1.75	vol.  421,258	38.42	36.88		43.88	26.26		24.33	1.12 b	0.52	0.20	1.59	
advfn	xrit	-1.01	4.9	4.89	-0.05	87517	5.0	4.89										
barchart	xrit	-1.01%	4.90	4.89	-0.05	97,763	5.00	4.89	4.95	5.08	3.19		49.60	$420.96 m			-0.06	
barrons	xrit	1.01%	4.90	4.89	-0.05	72,517	5.00	4.89				85.80 million		$420.42 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-1.010%	4.900	4.890	-0.050	87,517	5.000	4.890		5.08	3.19	85.938mil		421.096mil			-0.050	
boston-com	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
bostonmerchant	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
business-insider	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
chron	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
cio-com	xrit	-1.01%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042		421m				
cnn-money	xrit	-1.01%	4.90	4.89	-0.05	87,517	5.00	4.89	4.95				nm	$421.1m				
easystockalterts	xrit	-1.02%	4.90	4.89	-0.05	87517	5.00	4.89	4.95	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-1.01%	4.9000	4.8900	-0.0500	87,517	5.0000	4.8900	4.9500	5.0800	3.1900	85,938,000	nm	$425.39m				
finance-abc7-com	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
financial-content	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-1.0%	$4.90	4.89	-0.05	87,517	5.00	4.89	4.95	5.08	3.19	86 mil		421 mil	0.0	0.00		
finviz	xrit	-1.01%	4.90			87,517			4.95	-3.54%	53.61%	85.94m		425.40m			-0.06	
fool	xrit	-1.01%	$4.90	$4.89	-0.05	87,517	$5.00	$4.89	$4.95	$5.08	$3.19		0.00	$421.10m				
foxbusiness	xrit		$4.90		-0.05	87,517			$4.95									
google-finance	xrit	(-1.01%)	4.90	4.89	-0.05	87,517.00	5.00	4.89		5.08	3.19	85.94m		421.10m			-0.06	
howthemarketworks	xrit	-1.01%	4.9	4.89	-0.05	87,517	5	4.89	4.95									
hpcwire	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
insidestocks	xrit	-1.01%	4.90	4.89	-0.05	86017	5.00	4.89										
investopedia	xrit	-1.01 %	$4.90	4.89	-0.05				4.95									
investorguide	xrit	-0.81%	4.91		-0.04					5.08	3.13			422.0m			-0.065	
marketintellisearch	xrit	-1.01 %	$4.90	$4.89	-0.05	79.80k	$5.00	$4.89	$4.95						%			
marketwatch	xrit	-1.01%	$4.94	open: 4.89	-0.05	15,000	$5.00	$4.89	$4.95	$5.08	$3.19			$420.42m				
minyanville	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
msn-money	xrit	-1.01%	4.90	4.89	-0.05	87,517	5.00	4.89	4.95	5.08	3.19	85.94 mil	-81.67	425.39 mil			-0.06	
nasdaq-com	xrit	1.01%	$ 4.90	$ 4.89	0.05	87,517	$ 5	$ 4.89	$ 4.95	$ 5.08	$ 3.19	85,938,000		$ 421,096,200	2.02 %	$0.100000	$ -0.06	
optimum	xrit	-1.01%	4.90 ( 4:00 pm edt)	4.89	-0.05	72,517	5.00	4.89	4.95	5.08	3.19	85.94m		421.1m			-0.07	
paidcontent	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
pc-quote	xrit	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xrit	-1.01%	4.90	4.93	-0.05	87,517	5.00	4.89	4.95	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-1.01%	4.90		-0.05	87,517												
raymond-james	xrit	-1.01	4.90	4.89	-0.05	87,517	5.00	4.89	4.90	5.08	3.19						-0.06	
renewable-energy-world	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
screamingmedia	xrit	-1.01%	$	open: 4.89	-0.05	15,000	$5.00	$4.89	$4.95	$5.08	$3.19			$420.42m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-1.01%	last trade: 4.90		change: -0.050													
smartmoney	xrit	(-1.01%)	4.90	$4.89	-0.05	87,517	$5.00	$4.89	$4.95	$5.08	$3.19			425,400	0.00%	$0.03		
stocknod	xrit	-1.010%	4.900 usd	4.890	-0.0500	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042						
stockpickr	xrit	-1.01%	$4.90 -0.05 | -1.01%	4.89	-0.05	87.52k	5.00	4.89	4.95	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	-0.81%	4.91		-0.04													
streetinsider-com	xrit	1.01%	4.90	$4.89	-0.05	87,517	$5.00	$4.89	$4.95	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.90	4.93	-0.05	87517	5.00	4.89										
thestree	xrit	-1.01%	$4.9	4.89	-0.05	87517	5.0	4.89	4.95	-5.08	3.19	8.5938042e7		4.26252688e8				
tickerspy	xrit	-1.01%	$4.90	4.89	-0.05	87,517	5.00	4.89	4.95	5.08	3.19		-82.5	421.6m	0.00%	$0.03		
tmx-quotemedia	xrit	-1.01%	4.900	4.890	-0.050	87,517	5.000	4.890	4.950	5.080	3.190	85,938,042		421,096,406			-0.07	
updown	xrit	-1.01%	$4.90	$4.89	-$0.05	72,517	$5.00	$4.89	$4.95	$5.08	$3.19			$425m				
wallstreetsurvivor	xrit	-1.01%	4.90	4.89	-0.05	87,517	5.00	4.89		5.08	3.19			$425m			0.04	
yahoo-finance	xrit	1.01%	4.90	4.93	0.05	87,517	5.00	4.89	4.95	5.08	3.19			421.10m			-0.07	
ycharts-com	xrit	-0.81%	4.91		-0.04					5.08	3.19			421.82m	0.00%		-0.06	
zacks	xrit	(-1.01%)	4.90		-0.05	vol.  87,517	5.00	4.89		5.08	3.19		49.5	425.39 m	0.00	0.00	.1	
advfn	kvhi	-1.20	11.55	11.6	-0.14	47811	11.725	11.53										
barchart	kvhi	-1.20%	11.55	11.58	-0.14	51,525	11.73	11.53	11.69	16.68	10.27		100.17	$170.48 m			+0.32	
barrons	kvhi	1.20%	11.55	11.60	-0.14	47,711	11.725	11.53				14.85 million		$178.81 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	-1.198%	11.550	11.600	-0.140	47,811	11.725	11.530		16.68	10.27	14.876mil	105.000	171.812mil			0.110	
boston-com	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
bostonmerchant	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
business-insider	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
chron	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
cio-com	kvhi	-1.20%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530	36.09	172m				
cnn-money	kvhi	-1.03%today&rsquo;s change	11.57data as of 3:59pm et	11.60	-0.12	42,973	11.73	11.53	11.69				36.2	$172.1m				
easystockalterts	kvhi	-1.21%	11.55	11.60	-0.14	47811	11.73	11.53	11.69	16.68	10.27		36.09				0.32	
eresearch-fidelity-com	kvhi	-1.20%	11.5500	11.6000	-0.1400	47,811	11.7250	11.5300	11.6900	16.6800	10.2700	14,876,000	36.53	$173.90m				
finance-abc7-com	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
financial-content	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	-1.2%	$11.55	11.60	-0.14	47,811	11.73	11.53	11.69	16.68	10.27	15 mil	36.1	172 mil	0.0	0.00	0.32	
finviz	kvhi	-1.20%	11.55			47,811			11.69	-30.76%	12.46%	14.88m	36.53	173.95m			0.32	
fool	kvhi	-1.20%	$11.55	$11.60	-0.14	47,811	$11.73	$11.53	$11.69	$16.68	$10.27		37.60	$171.81m				
foxbusiness	kvhi		$11.55		-0.14	47,811			$11.69									
google-finance	kvhi	(-1.20%)	11.55	11.60	-0.14	47,811.00	11.73	11.53		16.68	10.27	14.88m	36.59	171.81m			0.32	
howthemarketworks	kvhi	-1.198%	11.55	11.6	-0.14	47,811	11.725	11.53	11.69									
hpcwire	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
insidestocks	kvhi	-1.20%	11.55	11.58	-0.14	47811	11.73	11.53					price earnings ratio: 96.25					
investopedia	kvhi	-1.20 %	$11.55	11.60	-0.14				11.69									
investorguide	kvhi	-1.03%	11.57		-0.12		11.725	11.53		16.68	10.76		36.30	172.1m			0.322	
marketintellisearch	kvhi	-1.2 %	$11.55	$11.57	-0.14	47.30k	$11.72	$11.53	$11.69			14.88m	36.53	0.17b	0.0 %		0.32	
marketwatch	kvhi	-1.20%	$11.64	open: 11.60	-0.14	100	$11.73	$11.53	$11.69	$16.68	$10.27		36.46	$178.81m			0.32	
minyanville	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
msn-money	kvhi	-1.20%	11.55	11.60	-0.14	47,811	11.73	11.53	11.69	16.68	10.27	14.88 mil	36.09	173.89 mil			0.32	
nasdaq-com	kvhi	1.2%	$ 11.55	$ 11.60	0.14	47,811	$ 11.725	$ 11.53	$ 11.69	$ 16.68	$ 10.27	14,876,000	36.09	$ 171,817,800			$ 0.32	
optimum	kvhi	-1.20%	11.55 ( 4:00 pm edt)	11.60	-0.14	47,811	11.72	11.53	11.69	16.68	10.27	14.88m	36.1	171.8m			0.32	
paidcontent	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
pc-quote	kvhi	-1.20%	11.55	11.6	-0.14	47,811	11.725	11.53	11.69	16.68	10.27	15,056,312	36.53125	173,900,000				
personal-wealth-biz	kvhi	-1.20%	11.55	11.57	-0.14	47,811	11.725	11.53	11.69	16.68	10.76		36.30			0.00	0.322	
predictwallstreet	kvhi	-1.20%	11.55		-0.14	47,811												
raymond-james	kvhi	-1.20	11.55	11.60	-0.14	47,811	11.73	11.53	11.55	16.68	10.27		35.00				0.33	
renewable-energy-world	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
screamingmedia	kvhi	-1.20%	$	open: 11.60	-0.14	100	$11.73	$11.53	$11.69	$16.68	$10.27		36.46	$178.81m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	-1.20%	last trade: 11.55		change: -0.140								p/e ratio: 36.3					
smartmoney	kvhi	(-1.20%)	11.55	$11.60	-0.14	47,811	$11.72	$11.53	$11.69	$16.68	$10.27			173,900	0.00%	$0.00		
stocknod	kvhi	-1.198%	11.55 usd	11.60	-0.1400	47,811	11.72	11.53	11.69	16.68	10.27	14,875,530						
stockpickr	kvhi	-1.20%	$11.55 -0.14 | -1.20%	11.60	-0.14	47.81k	11.72	11.53	11.69	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	-1.03%	11.57		-0.12													
streetinsider-com	kvhi	1.2%	11.55	$11.60	-0.14	47,811	$11.73	$11.53	$11.69	$16.68	$10.27		36.09				$0.32	
thecramerreport	kvhi		11.55	11.57	-0.14	47811	11.725	11.53										
thestree	kvhi	-1.2%	$11.55	11.6	-0.14	47811	11.72	11.53	11.69	-16.68	10.27	1.487553e7		1.78803871e8				
tickerspy	kvhi	-1.20%	$11.55	11.60	-0.14	47,811	11.72	11.53	11.69	16.68	10.27		36.5	174.0m	0.00%	$0.00		
tmx-quotemedia	kvhi	-1.20%	11.550	11.600	-0.140	47,811	11.725	11.530	11.690	16.680	10.270	14,875,530	36.50	171,812,372			0.32	
updown	kvhi	-1.20%	$11.55	$11.60	-$0.14	47,711	$11.73	$11.53	$11.69	$16.68	$10.27		36.40	$174m				
wallstreetsurvivor	kvhi	-1.20%	11.55	11.60	-0.14	47,811	11.73	11.53		16.68	10.27		36.50	$174m			0.56	
yahoo-finance	kvhi	1.20%	11.55	11.57	0.14	47,811	11.73	11.53	11.69	16.68	10.27		35.87	171.81m			0.32	
ycharts-com	kvhi	-1.03%	11.57		-0.12					16.68	10.27		36.16	170.77m	0.00%		0.32	
zacks	kvhi	(-1.20%)	11.55		-0.14	vol.  47,811	11.73	11.53		16.68	10.27		97.42	173.90 m	0.00	0.00	.12	
advfn	eqy	1.34	19.7	19.38	0.26	486433	19.8	19.3007										
barchart	eqy	+1.34%	19.70	19.38	+0.26	486,433	19.80	19.30	19.44	19.85	14.65		18.36	$2.12 b	4.48%	$0.88	+0.72	
barrons	eqy	1.34%	19.70	19.38	+0.26	485,906	19.80	19.301				91.71 million		$2.25 billion	4.47%	$0.22		
bloomberg	eqy	1.337%	19.700	19.380	0.260	486,433	19.800	19.301		20.09	15.41	108.646mil	85.652	2,140.326mil	4.467	0.220 regular cash	0.230	
boston-com	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
bostonmerchant	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
business-insider	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
chron	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
cio-com	eqy	+1.34%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003	28.55	2b	4.5	0.88		
cnn-money	eqy	+1.34%	19.70	19.30	+0.26	486,433	19.80	19.30	19.44				28.6	$2.1b	4.47%			
easystockalterts	eqy	1.34%	19.70	19.38	+0.26	486433	19.80	19.30	19.44	20.09	15.41		28.55				0.69	
eresearch-fidelity-com	eqy	1.34%	19.7000	19.3800	0.2600	486,433	19.8000	19.3007	19.4400	20.0900	15.4100	114,649,000	28.17	$2.23b	4.53%	$0.220000		
finance-abc7-com	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
finance-abc7chicago-com	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
financial-content	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
finapps-forbes-com	eqy	1.3%	$19.70	19.38	0.26	486,433	19.80	19.30	19.44	20.09	15.41	115 mil	27.4	2 bil	4.5	0.88	0.72	
finviz	eqy	1.34%	19.70			486,433			19.44	-0.74%	34.50%	114.65m	28.55	2.26b		0.88	0.69	
fool	eqy	+1.34%	$19.70	$19.38	0.26	485,906	$19.80	$19.30	$19.44	$20.09	$15.41		27.30	$2.14b	5.20%	0.88		
foxbusiness	eqy		$19.70		+0.26	486,433			$19.44									
google-finance	eqy	(1.34%)	19.70	19.38	+0.26	486,433.00	19.80	19.30		20.09	15.41	108.65m	28.37	2.14b	4.47	0.22	0.69	
howthemarketworks	eqy	1.337%	19.7	19.38	0.26	486,433	19.8	19.3007	19.44									
hpcwire	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
insidestocks	eqy	+1.34%	19.70	19.38	+0.26	485906	19.80	19.30					price earnings ratio: 18.76					
investopedia	eqy	+1.34 %	$19.70	19.38	+0.26				19.44									
investorguide	eqy	+1.29%	19.69	19.45	+0.25		19.69			20.09	15.41		24.15	2.139b			0.805	
marketintellisearch	eqy	1.34 %	$19.70	$19.38	0.26	466.80k	$19.80	$19.30	$19.44			114.65m	28.17	2.23b	4.53 %		0.69	
marketwatch	eqy	+1.34%	$19.71	open: 19.38	+0.26	49,451	$19.80	$19.30	$19.44	$20.09	$15.41		30.10	$2.25b	4.47%	0.22	0.65	
minyanville	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
msn-money	eqy	+1.34%	19.70	19.38	+0.26	486,433	19.80	19.30	19.44	20.09	15.41	114.65 mil	28.55	2.23 bil	4.53%	0.88	0.72	
nasdaq-com	eqy	1.34%	$ 19.70		0.26	486,433	$ 19.80	$ 19.3007	$ 19.44	$ 20.09	$ 15.41	108,646,000	27.36	$ 2,140,326,200	4.53 %	$0.880000	$ 0.72	
optimum	eqy	+1.34%	19.70 ( 4:15 pm edt)	19.38	+0.26	486,433	19.80	19.30	19.44	20.09	15.41	108.65m	28.6	2.1b	4.47	0.88	0.69	
paidcontent	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
pc-quote	eqy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	eqy	+1.34%	19.70	19.38		486,433	19.80	19.3007	19.44	20.09	15.41		24.15		4.53	0.88	0.805	
predictwallstreet	eqy	+1.34%	19.70		+0.26	486,433												
raymond-james	eqy	1.34	19.70	19.38	0.26	486,433	19.80	19.30	19.70	20.09	15.41		27.36				0.72	
renewable-energy-world	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
screamingmedia	eqy	+1.34%	$	open: 19.38	+0.26	49,451	$19.80	$19.30	$19.44	$20.09	$15.41		30.10	$2.25b	4.47%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+1.34%	last trade: 19.70		change: 0.260								p/e ratio: 24.15					
smartmoney	eqy	(1.34%)	19.70	$19.38	0.26	486,433	$19.80	$19.30	$19.44	$20.09	$15.41			2,112,100	4.53%	$0.22		
stocknod	eqy	+1.337%	19.70 usd	19.38	+0.2600	486,433	19.80	19.30	19.44	20.09	15.41	108,646,003						
stockpickr	eqy	1.34%	$19.70 0.26 | 1.34%	19.30	0.26	486.43k	19.80	19.30	19.44	20.09	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	1.34%	19.70		+0.26													
streetinsider-com	eqy	1.34%	19.70	$19.38	+0.26	486,433	$19.80	$19.30	$19.44	$20.09	$15.41		28.55				$0.69	
thecramerreport	eqy		19.70	19.38	+0.26	486433	19.80	19.3007										
thestree	eqy	1.34%	$19.7	19.3	0.26	486433	19.8	19.3	19.44	-20.09	15.41	1.08646003e8		2.133807499e9				
tickerspy	eqy	1.34%	$19.70	19.38	+0.26	486,433	19.80	19.30	19.44	20.09	15.41		28.2	2.0b	4.53%	$0.22		
tmx-quotemedia	eqy	1.34%	19.700	19.380	0.260	486,433	19.800	19.301	19.440	20.090	15.410	108,646,003	27.00	2,140,326,259	4.527	0.220 usd	0.72	
updown	eqy	1.34%	$19.70	$19.38	$0.26	436,455	$19.80	$19.30	$19.44	$20.09	$15.41		23.92	$2.11b				
wallstreetsurvivor	eqy	1.34%	19.70	19.38	0.26	486,433	19.80	19.30		20.09	15.41		27.00	$2b	4.50%	0.88 -	0.27	
yahoo-finance	eqy	1.34%	19.70	19.38	0.26	486,433	19.80	19.30	19.44	20.09	15.41		24.47	2.14b	4.50%	0.88	0.81	
ycharts-com	eqy	+0.31%	19.70		+0.06					20.09	15.41		27.36	2.12b	4.89%		0.72	
zacks	eqy	(1.34%)	19.70		0.26	vol.  486,433	19.80	19.30		20.09	15.41		18.17	2.23 b	4.53	0.88	1.07	
advfn	cra	0.00	8.04		0.0													
barchart	cra	-0.12%	8.04	8.05	-0.01	994,700	8.06	8.03	8.05	8.42	5.35		0.00	$659.92 m			-0.29	
barrons	cra																	
bloomberg	cra																	
boston-com	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
business-insider	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
chron	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
cio-com	cra	+9.09%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.27	+0.00	11425	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
financial-content	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	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	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	-1.08 %	$21.88	$22.06	-0.24	466.40k	$22.16	$21.82	$22.12						%			
marketwatch	cra	+9.09%	$0.06	open: 0.06	+0.0050	330,980	$0.06	$0.06	$0.06	$0.20	$0.04			$66.05m				
minyanville	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	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	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	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	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	0.0550	0.0550	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	+9.09%	$	open: 0.06	+0.0050	330,980	$0.06	$0.06	$0.06	$0.20	$0.04			$66.05m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	+9.091%	0.0600 cad	0.0550	+0.0050	330,980	0.0600	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	$1.27		11,425	$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	(16.67%)	0.06		0.01	vol.  330,980	0.06	0.06		0.20	0.04							
advfn	xxia	2.06	9.9	9.68	0.2	2207118	9.94	9.52										
barchart	xxia	+2.06%	9.90	9.68	+0.20	2,165,604	9.94	9.52	9.70	19.10	9.23		23.57	$677.75 m			+0.24	
barrons	xxia	2.06%	9.90	9.68	+0.20	2.186m	9.94	9.52				67.77 million		$680.16 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	2.062%	9.900	9.680	0.200	2,207,118	9.940	9.520		19.10	9.08	68.703mil	41.250	680.161mil			0.240	
boston-com	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
bostonmerchant	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
business-insider	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
chron	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
cio-com	xxia	+2.06%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175	39.60	680m				
cnn-money	xxia	+2.06%	9.90	9.68	+0.20	2,194,318	9.94	9.52	9.70				39.6	$680.2m				
easystockalterts	xxia	2.07%	9.90	9.68	+0.20	2206018	9.94	9.52	9.70	19.10	9.08		39.60				0.25	
eresearch-fidelity-com	xxia	2.06%	9.9000	9.6800	0.2000	2,207,118	9.9400	9.5200	9.7000	19.1000	9.0800	68,703,000	40.42	$666.42m				
finance-abc7-com	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
finance-abc7chicago-com	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
financial-content	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
finapps-forbes-com	xxia	2.1%	$9.90	9.68	0.20	2,207,118	9.94	9.52	9.70	19.10	9.08	69 mil	41.2	680 mil	0.0	0.00	0.24	
finviz	xxia	2.06%	9.90			2,206,176			9.70	-48.17%	9.03%	68.70m	38.80	666.39m			0.25	
fool	xxia	+2.16%	$9.91	$9.68	0.21	1,949,343	$9.94	$9.52	$9.70	$19.10	$9.08		39.60	$680.85m				
foxbusiness	xxia		$9.90		+0.20	2,207,118			$9.70									
google-finance	xxia	(2.06%)	9.90	9.68	+0.20	2.21m	9.94	9.52		19.10	9.08	68.70m	39.86	680.16m			0.25	
howthemarketworks	xxia	2.062%	9.9	9.68	0.2	2,207,118	9.94	9.52	9.7									
hpcwire	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
insidestocks	xxia	+2.06%	9.90	9.68	+0.20	2066887	9.94	9.52					price earnings ratio: 17.07					
investopedia	xxia	+2.06 %	$9.90	9.68	+0.20				9.70									
investorguide	xxia	+2.06%	9.90		+0.20		9.94	9.52		19.10	8.15		37.45	680.2m			0.259	
marketintellisearch	xxia	2.16 %	$9.91	$9.68	0.21	2174.20k	$9.94	$9.52	$9.70						%			
marketwatch	xxia	+2.06%	$9.80	open: 9.68	+0.20	21,426	$9.94	$9.52	$9.70	$19.10	$9.39		41.72	$680.16m			0.24	
minyanville	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
msn-money	xxia	+2.06%	9.90	9.68	+0.20	2.21 mil	9.94	9.52	9.70	19.10	9.08	68.70 mil	38.08	666.42 mil			0.25	
nasdaq-com	xxia	2.06%	$ 9.90	$ 9.68	0.20	2,207,118	$ 9.94	$ 9.52	$ 9.70	$ 19.10	$ 9.08	68,703,000	41.25	$ 680,159,700			$ 0.24	
optimum	xxia	+2.06%	9.90 ( 4:00 pm edt)	9.68	+0.20	2,193,784	9.94	9.52	9.70	19.10	9.08	68.70m	39.6	680.2m			0.25	
paidcontent	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
pc-quote	xxia	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xxia	+2.06%	9.90	9.66		2,207,118	9.94	9.52	9.70	19.10	8.15		37.45			0.00	0.259	
predictwallstreet	xxia	+2.06%	9.90		+0.20	2,207,118												
raymond-james	xxia	2.06	9.90	9.68	0.20	2,207,118	9.94	9.52	9.90	19.10	9.08		39.60				0.25	
renewable-energy-world	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
screamingmedia	xxia	+2.06%	$	open: 9.68	+0.20	21,426	$9.94	$9.52	$9.70	$19.10	$9.39		41.72	$680.16m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+2.06%	last trade: 9.90		change: 0.200								p/e ratio: 37.45					
smartmoney	xxia	(2.06%)	9.90	$9.68	0.20	2,207,118	$9.94	$9.52	$9.70	$19.10	$9.08			666,400	0.00%	$0.00		
stocknod	xxia	+2.062%	9.900 usd	9.680	+0.2000	2,207,118	9.940	9.520	9.700	19.10	9.080	68,703,175						
stockpickr	xxia	2.06%	$9.90 0.20 | 2.06%	9.68	0.20	2.21m	9.94	9.52	9.70	19.10	9.08							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	2.17%	9.91		+0.21													
streetinsider-com	xxia	2.06%	9.90	$9.68	+0.20	2,206,018	$9.94	$9.52	$9.70	$19.10	$9.08		39.60				$0.25	
thecramerreport	xxia		9.90	9.66	+0.20	2206176	9.94	9.55										
thestree	xxia	2.06%	$9.9	9.68	0.2	2207118	9.94	9.52	9.7	-19.1	9.08	6.8703175e7		6.80161433e8				
tickerspy	xxia	2.06%	$9.90	9.68	+0.20	2,207,118	9.94	9.52	9.70	19.10	9.08		37.3	665.7m	0.00%	$0.00		
tmx-quotemedia	xxia	2.06%	9.900	9.680	0.200	2,207,118	9.940	9.520	9.700	19.100	9.080	68,703,175	38.80	680,161,433			0.25	
updown	xxia	2.06%	$9.90	$9.68	$0.20	2,186,084	$9.94	$9.52	$9.70	$19.10	$9.08		36.87	$666m				
wallstreetsurvivor	xxia	2.06%	9.90	9.68	0.20	2,207,118	9.94	9.52		19.10	9.45		38.80	$666m			0.17	
yahoo-finance	xxia	2.06%	9.90	9.66	0.20	2,206,176	9.94	9.52	9.70	19.10	9.08		38.22	680.16m			0.26	
ycharts-com	xxia	+0.10%	9.91		+0.01					19.10	9.08		38.12	678.44m	0.00%		0.26	
zacks	xxia	(2.06%)	9.90		0.20	vol.  2,207,118	9.94	9.52		19.10	9.08		23.09	666.42 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+0.8281%	22.52 eur		+0.1850	36,928												
bostonmerchant	crn	+0.8281%	22.52 eur		+0.1850	36,928												
business-insider	crn	+0.8281%	22.52 eur		+0.1850	36,928												
chron	crn	+0.8281%	22.52 eur		+0.1850	36,928												
cio-com	crn	+0.83%	22.52 eur	22.35	+0.1850	36,928	22.52	22.24	22.34	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	298850	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.8281%	22.52 eur		+0.1850	36,928												
finance-abc7chicago-com	crn	+0.8281%	22.52 eur		+0.1850	36,928												
financial-content	crn	+0.8281%	22.52 eur		+0.1850	36,928												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+0.8281%	22.52 eur		+0.1850	36,928												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-0.86 %	$100.84	$101.40	-0.87	457.40k	$103.09	$100.63	$101.71						%			
marketwatch	crn																	
minyanville	crn	+0.8281%	22.52 eur		+0.1850	36,928												
msn-money	crn																	
paidcontent	crn	+0.8281%	22.52 eur		+0.1850	36,928												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00	1			29.45	29.46	26.66		20.24				1.38	
renewable-energy-world	crn	+0.8281%	22.52 eur		+0.1850	36,928												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+0.8281%	22.52 eur		+0.1850	36,928												
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		298,850	$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	-1.80	4.91	4.99	-0.09	138619	5.02	4.89										
barchart	lse	-1.80%	4.91	4.99	-0.09	138,619	5.02	4.89	5.00	6.10	4.39		7.48	$282.37 m	5.19%	$0.26	-0.33	
barrons	lse	1.80%	4.91	4.99	-0.09	138,619	5.02	4.89				56.19 million		$340.96 million	5.30%	$0.06		
bloomberg	lse	-1.800%	4.910	4.990	-0.090	138,619	5.020	4.890		6.32	4.60	68.056mil		334.153mil	5.193	0.065 regular cash	-0.330	
boston-com	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
bostonmerchant	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
business-insider	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
chron	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
cio-com	lse	-1.80%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665		334m	5.2	0.26		
cnn-money	lse	-1.80%today&rsquo;s change	4.91data as of 4:01pm et	4.99	-0.09	138,619	5.02	4.89	5.00				nm	$334.2m	5.30%			
easystockalterts	lse	-1.80%	4.91	4.99	-0.09	138619	5.02	4.89	5.00	6.32	4.60						-0.33	
eresearch-fidelity-com	lse	-1.80%	4.9100	4.9900	-0.0900	138,619	5.0200	4.8900	5.0000	6.3200	4.6000	68,056,000	nm	$340.28m	5.10%	$0.065000		
finance-abc7-com	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
finance-abc7chicago-com	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
financial-content	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
finapps-forbes-com	lse	-1.8%	$4.91	4.99	-0.09	138,619	5.02	4.89	5.00	6.32	4.60	68 mil		334 mil	5.3	0.26	-0.33	
finviz	lse	-1.80%	4.91			139,319			5.00	-19.48%	11.89%	68.06m		340.30m		0.26	-0.33	
fool	lse	-1.80%	$4.91	$4.99	-0.09	108,047	$5.02	$4.89	$5.00	$6.32	$4.60		0.00	$334.15m	5.20%	0.26		
foxbusiness	lse		$4.91		-0.09	138,619			$5.00									
google-finance	lse	(-1.80%)	4.91	4.99	-0.09	138,619.00	5.02	4.89		6.32	4.60	68.06m		334.15m	5.30	0.06	-0.33	
howthemarketworks	lse	-1.8%	4.91	4.99	-0.09	138,619	5.02	4.89	5									
hpcwire	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
insidestocks	lse	-1.80%	4.91	4.99	-0.09	138619	5.02	4.89					price earnings ratio: 7.33					
investopedia	lse	-1.80 %	$4.91	4.99	-0.09				5.00									
investorguide	lse	-1.80%	4.91	4.97	-0.09					6.32	4.60			334.2m			-0.332	
marketintellisearch	lse	-1.8 %	$4.91	$4.99	-0.09	65.00k	$5.02	$4.96	$5.00			68.06m	0.00	0.34b	5.2 %		-0.33	
marketwatch	lse	-1.80%	$4.91	open: 4.99	-0.09	138,619	$5.02	$4.89	$5.00	$6.32	$4.60			$340.96m	5.30%	0.07		
minyanville	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
msn-money	lse	-1.80%	4.91	4.99	-0.09	138,619	5.02	4.89	5.00	6.32	4.60	68.06 mil	-14.88	340.28 mil	5.20%	0.26	-0.33	
nasdaq-com	lse	1.8%	$ 4.91		0.09	138,619	$ 5.02	$ 4.89	$ 5	$ 6.32	$ 4.60	68,056,000		$ 334,154,960	5.2 %	$0.260000	$ -0.33	
optimum	lse	-1.80%	4.91 ( 4:01 pm edt)	4.99	-0.09	138,619	5.02	4.89	5.00	6.32	4.60	68.06m		334.2m	5.30	0.26	-0.33	
paidcontent	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
pc-quote	lse	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lse	-1.80%	4.91	4.99	-0.09	138,619	5.02	4.89	5.00	6.32	4.60				5.10	0.255	-0.332	
predictwallstreet	lse	-1.80%	4.91		-0.09	138,619												
raymond-james	lse	-1.80	4.91	4.99	-0.09	138,619	5.02	4.89	4.91	6.32	4.60						-0.33	
renewable-energy-world	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
screamingmedia	lse	-1.80%	$	open: 4.99	-0.09	138,619	$5.02	$4.89	$5.00	$6.32	$4.60			$340.96m	5.30%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	-1.80%	last trade: 4.91		change: -0.090													
smartmoney	lse	(-1.80%)	4.91	$4.99	-0.09	138,619	$5.02	$4.89	$5.00	$6.32	$4.60			340,300	5.20%	$0.07		
stocknod	lse	-1.800%	4.910 usd	4.990	-0.0900	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665						
stockpickr	lse	-1.80%	$4.91 -0.09 | -1.80%	4.99	-0.09	138.62k	5.02	4.89	5.00	6.32	4.60							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	-1.80%	4.91		-0.09													
streetinsider-com	lse	1.8%	4.91	$4.99	-0.09	138,619	$5.02	$4.89	$5.00	$6.32	$4.60						$-0.33	
thecramerreport	lse		4.91	4.99	-0.09	139319	5.02	4.89										
thestree	lse	-1.8%	$4.91	4.99	-0.09	138619	5.02	4.89	5.0	-6.32	4.6	6.8055665e7		3.40958882e8				
tickerspy	lse	-1.80%	$4.91	4.99	-0.09	138,619	5.02	4.89	5.00	6.32	4.60		-15.2	289.5m	5.20%	$0.07		
tmx-quotemedia	lse	-1.80%	4.910	4.990	-0.090	138,619	5.020	4.890	5.000	6.320	4.600	68,055,665		334,153,315	5.200	0.065 usd	-0.33	
updown	lse	-1.80%	$4.91	$4.99	-$0.09	138,619	$5.02	$4.89	$5.00	$6.32	$4.60			$340m				
wallstreetsurvivor	lse	-1.80%	4.91	4.99	-0.09	138,619	5.02	4.89		6.32	4.66			$340m	5.20%	0.25 -	-0.33	
yahoo-finance	lse	1.80%	4.91	4.99	0.09	139,319	5.02	4.89	5.00	6.32	4.60			334.15m	5.20%	0.26	-0.33	
ycharts-com	lse	-1.80%	4.91		-0.09					6.32	4.60			282.37m	5.30%		-0.33	
zacks	lse	(-1.80%)	4.91		-0.09	vol.  138,619	5.02	4.89		6.32	4.58		7.46	340.28 m	5.20	0.26	.67	
advfn	cag	0.65	26.32	26.1	0.17	4866642	26.5	26.04										
barchart	cag	+0.65%	26.32	26.10	+0.17	4,866,642	26.50	26.04	26.15	26.50	20.42		14.95	$10.76 b	3.5%	$0.92	+1.89	
barrons	cag	0.65%	26.32	26.10	+0.17	4.867m	26.50	26.04				434.30 million		$10.76 billion	3.50%	$0.23		
bloomberg	cag	0.650%	26.320	26.100	0.170	4,866,642	26.500	26.040		26.50	21.02	408.891mil	14.954	10,762.010mil	3.371	0.230 regular cash	1.760	
boston-com	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
bostonmerchant	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
business-insider	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
chron	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
cio-com	cag	+0.65%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106	13.85	11b	3.5	0.92		
cnn-money	cag	+0.65%today&rsquo;s change	26.32data as of 4:00pm et	26.10	+0.17	4,820,742	26.50	26.04	26.15				13.9	$10.8b	3.50%			
easystockalterts	cag	0.65%	26.32	26.10	+0.17	4866642	26.50	26.04	26.15	26.50	21.02		13.85				1.90	
eresearch-fidelity-com	cag	0.65%	26.3200	26.1000	0.1700	4,866,642	26.5000	26.0400	26.1500	26.5000	21.0200	408,891,000	13.84	$10.69b	3.52%	$0.230000		
finance-abc7-com	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
financial-content	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
finapps-forbes-com	cag	0.6%	$26.32	26.10	0.17	4,866,642	26.50	26.04	26.15	26.50	21.02	409 mil	13.9	11 bil	3.5	0.92	1.89	
finviz	cag	0.65%	26.32			4,866,642			26.15	-0.68%	28.92%	408.89m	13.91	10.69b		0.92	1.88	
fool	cag	+0.65%	$26.32	$26.10	0.17	4,866,642	$26.50	$26.04	$26.15	$26.50	$21.02		14.00	$10.76b	3.50%	0.92		
foxbusiness	cag		$26.32		+0.17	4,867,642			$26.15									
google-finance	cag	(0.65%)	26.32	26.10	+0.17	4.87m	26.50	26.04		26.50	21.02	408.89m	13.98	10.76b	3.50	0.23	1.88	
howthemarketworks	cag	0.65%	26.32	26.1	0.17	4,866,642	26.5	26.04	26.15									
hpcwire	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
insidestocks	cag	+0.65%	26.32	26.10	+0.17	4866642	26.50	26.04					price earnings ratio: 14.95					
investopedia	cag	+0.65 %	$26.32	26.10	+0.17				26.15									
investorguide	cag	+0.69%	26.33	26.15	+0.18		26.20			25.82	21.02		13.95	10.832b			1.874	
marketintellisearch	cag	0.65 %	$26.32	$26.05	0.17	4973.00k	$26.50	$26.04	$26.15			408.89m	13.91	10.69b	3.52 %		1.88	
marketwatch	cag	+0.65%	$26.38	open: 26.10	+0.17	46,755	$26.50	$26.04	$26.15	$26.50	$21.02		13.41	$10.76b	3.50%	0.23	1.96	
minyanville	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
msn-money	cag	+0.65%	26.32	26.10	+0.17	4.87 mil	26.50	26.04	26.15	26.50	21.02	408.89 mil	15.04	10.69 bil	3.52%	0.92	1.86	
nasdaq-com	cag	0.65%	$ 26.32		0.17	4,866,642	$ 26.50	$ 26.04	$ 26.15	$ 26.50	$ 21.02	408,891,000	13.93	$ 10,762,011,120	3.52 %	$0.920000	$ 1.89	
optimum	cag	+0.65%	26.32 ( 4:15 pm edt)	26.10	+0.17	4,866,642	26.50	26.04	26.15	26.50	21.02	408.89m	13.9	10.8b	3.50	0.92	1.90	
paidcontent	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
pc-quote	cag	0.65%	26.32	26.1	0.17	4,867,642	26.5	26.04	26.15	26.50	21.02	406,250,000	14.94286	10,692,500,000		0.23		
personal-wealth-biz	cag	+0.65%	26.32	26.05		4,867,642	26.50	26.04	26.15	25.82	21.02		13.95		3.40	0.89	1.874	
predictwallstreet	cag	+0.65%	26.32		+0.17	4,866,642												
raymond-james	cag	0.65	26.32	26.10	0.17	4,866,642	26.50	26.04	26.32	26.50	21.02		13.71				1.92	
renewable-energy-world	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
screamingmedia	cag	+0.65%	$	open: 26.10	+0.17	46,755	$26.50	$26.04	$26.15	$26.50	$21.02		13.41	$10.76b	3.50%	0.23	1.96	
scroli	cag	0.65%	cag 26.32	26.10	0.17	4,080,590	26.50	26.04	26.15	26.50	21.02		13.98				1.88	
simple-stock-quotes	cag	+0.65%	last trade: 26.32		change: 0.170								p/e ratio: 13.95					
smartmoney	cag	(0.65%)	26.32	$26.10	0.17	4,866,642	$26.50	$26.04	$26.15	$26.50	$21.02			10,692,500	3.52%	$0.23		
stocknod	cag	+0.6501%	26.32 usd	26.10	+0.1700	4,866,642	26.50	26.04	26.15	26.50	21.02	408,891,106						
stockpickr	cag	0.65%	$26.32 0.17 | 0.65%	26.10	0.17	4.87m	26.50	26.04	26.15	26.50	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	0.69%	26.33		+0.18													
streetinsider-com	cag	0.65%	26.32	$26.10	+0.17	4,866,642	$26.50	$26.04	$26.15	$26.50	$21.02		13.85				$1.90	
thecramerreport	cag		26.32	26.05	+0.17	4866642	26.50	26.04										
thestree	cag	0.65%	$26.32	26.1	0.17	4866642	26.5	26.04	26.15	-26.5	21.02	4.08891106e8		1.0757924999e10				
tickerspy	cag	0.65%	$26.32	26.10	+0.17	4,866,642	26.50	26.04	26.15	26.50	21.02		14.9	10.8b	3.52%	$0.23		
tmx-quotemedia	cag	0.65%	26.320	26.100	0.170	4,867,642	26.500	26.040	26.150	26.500	21.020	408,891,106	13.90	10,762,013,910	3.518	0.230 usd	1.88	
updown	cag	0.65%	$26.32	$26.10	$0.17	4,820,742	$26.50	$26.04	$26.15	$26.50	$21.02		13.76	$10.69b				
wallstreetsurvivor	cag	0.65%	26.32	26.10	0.17	4,866,642	26.50	26.04		26.50	21.02		13.90	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	0.65%	26.32	26.05	0.17	4,866,642	26.50	26.04	26.15	26.50	21.02		14.04	10.83b	3.50%	0.92	1.87	
ycharts-com	cag	+0.69%	26.33		+0.18					26.49	21.02			10.77b	3.77%			
zacks	cag	(0.65%)	26.32		0.17	vol.  4,862,292	26.50	26.04		26.50	21.02		14.86	10.69 b	3.52	0.92	1.76	
advfn	cah	1.14	46.23	45.71	0.52	3576799	46.78	45.71										
barchart	cah	+1.14%	46.23	45.71	+0.52	3,576,799	46.78	45.71	45.71	47.06	29.09		18.00	$16.17 b	1.85%	$0.86	+2.77	
barrons	cah	1.14%	46.23	45.71	+0.52	3.549m	46.78	45.71				361.40 million		$16.28 billion	1.86%	$0.22		
bloomberg	cah	1.138%	46.230	45.710	0.520	3,576,799	46.780	45.710		47.06	29.69	350.586mil	17.919	16,207.610mil	1.729	0.215 regular cash	2.580	
boston-com	cah	+1.138%	46.23 usd	45.71	+0.5200	3,576,799	46.78	45.71	45.71	47.06	29.69	350,586,487						
bostonmerchant	cah	+1.138%	46.23 usd	45.71	+0.5200	3,576,799	46.78	45.71	45.71	47.06	29.69	350,586,487						
business-insider	cah	+1.138%	46.23 usd	45.71	+0.5200	3,576,799	46.78	45.71	45.71	47.06	29.69	350,586,487						
chron	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
cio-com	cah	+1.14%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487	17.19	16b	1.9	0.86		
cnn-money	cah	+1.14%today&rsquo;s change	46.23data as of 4:01pm et	45.71	+0.52	3,477,620	46.78	45.71	45.71				17.2	$16.2b	1.86%			
easystockalterts	cah	1.14%	46.23	45.71	+0.52	3548899	46.78	45.71	45.71	47.06	29.69		17.19				2.69	
eresearch-fidelity-com	cah	1.14%	46.2300	45.7100	0.5200	3,548,899	46.7800	45.7100	45.7100	47.0600	29.6900	350,586,000	16.93	$16.03b	1.88%	$0.215000		
finance-abc7-com	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
financial-content	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
finapps-forbes-com	cah	1.1%	$46.23	45.71	0.52	3,548,899	46.78	45.71	45.71	47.06	29.69	351 mil	16.7	16 bil	1.9	0.86	2.77	
finviz	cah	1.14%	46.23			3,548,899			45.71	-1.76%	58.95%	350.59m	16.93	16.03b		0.86	2.70	
fool	cah	+1.14%	$46.23	$45.71	0.52	3,548,899	$46.78	$45.71	$45.71	$47.06	$29.69		16.80	$16.21b	2.10%	0.86		
foxbusiness	cah		$46.23		+0.52	3,576,799			$45.71									
google-finance	cah	(1.14%)	46.23	45.71	+0.52	3.55m	46.78	45.71		47.06	29.69	350.59m	17.13	16.21b	1.86	0.22	2.70	
howthemarketworks	cah	1.138%	46.23	45.71	0.52	3,548,899	46.78	45.71	45.71									
hpcwire	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
insidestocks	cah	+1.14%	46.23	45.71	+0.52	3548899	46.78	45.71					price earnings ratio: 17.92					
investopedia	cah	+1.14 %	$46.23	45.71	+0.52				45.71									
investorguide	cah	+1.14%	46.23	45.82	+0.52		46.67			47.06	29.69		16.55	16.208b			2.762	
marketintellisearch	cah	1.14 %	$46.23	$45.71	0.52	3445.00k	$46.78	$45.71	$45.71			350.59m	16.93	16.03b	1.88 %		2.70	
marketwatch	cah	+1.14%	$46.36	open: 45.71	+0.52	100,396	$46.78	$45.71	$45.71	$47.06	$29.69		17.12	$16.28b	1.86%	0.22	2.70	
minyanville	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
msn-money	cah	+1.14%	46.23	45.71	+0.52	3.55 mil	46.78	45.71	45.71	47.06	29.69	350.59 mil	17.19	16.03 bil	1.88%	0.86	2.77	
nasdaq-com	cah	1.14%	$ 46.23		0.52	3,548,899	$ 46.78	$ 45.71	$ 45.71	$ 47.06	$ 29.69	350,586,000	16.69	$ 16,207,590,780	1.88 %	$0.860000	$ 2.77	
optimum	cah	+1.14%	46.23 ( 4:01 pm edt)	45.71	+0.52	3,548,899	46.78	45.71	45.71	47.06	29.69	350.59m	17.2	16.2b	1.69	0.78	2.69	
paidcontent	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
pc-quote	cah	1.14%	46.23	45.71	0.52	3,576,799	46.78	45.71	45.71	47.06	29.69	346,642,570	16.99257	16,025,286,000		0.215		
personal-wealth-biz	cah	+1.14%	46.23	45.71		3,576,799	46.78	45.71	45.71	47.06	29.69		16.55		1.75	0.80	2.762	
predictwallstreet	cah	+1.14%	46.23		+0.52	3,548,899												
raymond-james	cah	1.14	46.23	45.71	0.52	3,548,899	46.78	45.71	46.23	47.06	29.69		17.00				2.72	
renewable-energy-world	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
screamingmedia	cah	+1.14%	$	open: 45.71	+0.52	100,396	$46.78	$45.71	$45.71	$47.06	$29.69		17.12	$16.28b	1.86%	0.22	2.70	
scroli	cah	1.14%	cah 46.23	45.71	0.52	2,953,740	46.78	45.71	45.71	47.06	29.69		17.13				2.70	
simple-stock-quotes	cah	+1.14%	last trade: 46.23		change: 0.520								p/e ratio: 16.55					
smartmoney	cah	(1.14%)	46.23	$45.71	0.52	3,548,899	$46.78	$45.71	$45.71	$47.06	$29.69			16,025,300	1.88%	$0.22		
stocknod	cah	+1.138%	46.23 usd	45.71	+0.5200	3,548,899	46.78	45.71	45.71	47.06	29.69	350,586,487						
stockpickr	cah	1.14%	$46.23 0.52 | 1.14%	45.82	0.52	3.55m	46.78	45.71	45.71	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	1.20%	46.26		+0.55													
streetinsider-com	cah	1.14%	46.23	$45.71	+0.52	3,548,899	$46.78	$45.71	$45.71	$47.06	$29.69		17.19				$2.69	
thecramerreport	cah		46.23	45.71	+0.52	3548899	46.78	45.71										
thestree	cah	1.14%	$46.23	45.82	0.52	3548899	46.78	45.71	45.71	-47.06	29.69	3.50586487e8		1.6284742321e10				
tickerspy	cah	1.14%	$46.23	45.71	+0.52	3,548,899	46.78	45.71	45.71	47.06	29.69		17.0	16.0b	1.88%	$0.21		
tmx-quotemedia	cah	1.14%	46.230	45.710	0.520	3,576,799	46.780	45.710	45.710	47.060	29.690	350,586,487	16.60	16,207,613,294	1.881	0.215 usd	2.76	
updown	cah	1.14%	$46.23	$45.71	$0.52	3,477,620	$46.78	$45.71	$45.71	$47.06	$29.69		16.36	$16.02b				
wallstreetsurvivor	cah	1.14%	46.23	45.71	0.52	3,548,899	46.78	45.71		47.06	29.69		16.60	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	1.14%	46.23	45.71	0.52	3,548,899	46.78	45.71	45.71	46.78	29.69		16.74	16.21b	1.90%	0.86	2.76	
ycharts-com	cah	+1.20%	46.26		+0.55					46.95	29.69		16.70	16.18b	1.98%		2.77	
zacks	cah	(1.14%)	46.23		0.52	vol.  3,545,309	46.78	45.71		47.06	29.69		17.72	16.03 b	1.88	0.86	2.58	
advfn	wfmi																	
barrons	wfmi			64.68		612,313	66.18	64.67				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	+0.36%	64.89	64.68	+0.23	1,839,427	66.18	64.66	64.66				37.5	$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	(0.36%)	64.89	64.68	+0.23	1.84m	66.18	64.66		66.87	34.04	173.56m	37.51	11.26b	0.62	0.10	1.73	
howthemarketworks	wfmi	0.356%	64.89	64.68	0.23	1,839,027	66.18	64.66	64.66									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-1.17 %	$37.85	$38.58	-0.45	17.80k	$38.63	$37.84	$38.30						%			
marketwatch	wfmi	+0.36%	$64.88	open: 64.68	+0.23	26,132	$66.18	$64.66	$64.66	$66.87	$34.04		38.07	$11.31b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	+0.36%	64.89	64.68	+0.23	1.84 mil	66.18	64.66	64.66	66.87	34.04	175.71 mil	37.51	11.36 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	+0.36%	$	open: 64.68	+0.23	26,132	$66.18	$64.66	$64.66	$66.87	$34.04		38.07	$11.31b	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													
stocknod	wfmi																	
stockpickr	wfmi	0.36%	$64.89 0.23 | 0.36%	64.68	0.23	1.84m	66.18	64.66	64.66	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	0.36%	$64.89	64.68	0.23	1842199	66.18	64.66	64.66	-66.87	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	0.36%	64.89	64.68	0.23	1,839,027	66.18	64.66		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	+0.47%	64.66		+0.30					66.87	34.04							
zacks	wfmi																	
advfn	crs	-0.71	56.15	56.33	-0.4	467207	56.9	55.83										
barchart	crs	-0.71%	56.15	56.33	-0.40	467,598	56.90	55.83	56.55	59.04	29.67		50.34	$2.47 b	1.25%	$0.72	+1.15	
barrons	crs	0.71%	56.15	56.33	-0.40	466,457	56.90	55.83				44.40 million		$2.53 billion	1.28%	$0.18		
bloomberg	crs	-0.707%	56.150	56.330	-0.400	467,207	56.900	55.830		59.04	30.17	44.020mil	43.867	2,471.717mil	1.282	0.180 regular cash	1.280	
boston-com	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
bostonmerchant	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
business-insider	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
chron	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
cio-com	crs	-0.71%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887	48.83	2b	1.3	0.72		
cnn-money	crs	-0.71%	56.15	56.33	-0.40	467,007	56.90	55.83	56.55				48.8	$2.5b	1.28%			
easystockalterts	crs	-0.71%	56.15	56.33	-0.40	467207	56.90	55.83	56.55	59.04	30.17		48.83				1.15	
eresearch-fidelity-com	crs	-0.71%	56.1500	56.3300	-0.4000	467,207	56.9000	55.8300	56.5500	59.0400	30.1700	44,020,000	49.17	$2.49b	1.27%	$0.180000		
finance-abc7-com	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
financial-content	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-0.7%	$56.15	56.33	-0.40	467,207	56.90	55.83	56.55	59.04	30.17	44 mil	48.8	2 bil	1.3	0.72	1.15	
finviz	crs	-0.71%	56.15			467,207			56.55	-4.89%	89.29%	44.02m	49.25	2.47b		0.72	1.14	
fool	crs	-0.71%	$56.15	$56.33	-0.40	467,207	$56.90	$55.83	$56.55	$59.04	$30.17		49.90	$2.47b	2.50%	0.72		
foxbusiness	crs		$56.15		-0.40	467,207			$56.55									
google-finance	crs	(-0.71%)	56.15	56.33	-0.40	467,207.00	56.90	55.83		59.04	30.17	44.02m	49.35	2.47b	1.28	0.18	1.14	
howthemarketworks	crs	-0.707%	56.15	56.33	-0.4	467,207	56.9	55.83	56.55									
hpcwire	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
insidestocks	crs	-0.71%	56.15	56.33	-0.40	466816	56.90	55.83					price earnings ratio: 48.83					
investopedia	crs	-0.71 %	$56.15	56.33	-0.40				56.55									
investorguide	crs	-0.71%	56.15		-0.40		56.90	55.83		53.23	30.17		49.61	2.472b			1.14	
marketintellisearch	crs	-0.71 %	$56.15	$56.33	-0.40	473.20k	$56.90	$55.83	$56.55			44.02m	49.61	2.49b	1.27 %		1.14	
marketwatch	crs	-0.71%	$56.15	open: 56.33	-0.40	15,056	$56.90	$55.83	$56.55	$59.04	$30.17		48.92	$2.53b	1.28%	0.18	1.15	
minyanville	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
msn-money	crs	-0.71%	56.15	56.33	-0.40	467,207	56.90	55.83	56.55	59.04	30.17	44.02 mil	48.83	2.49 bil	1.27%	0.72	1.14	
nasdaq-com	crs	0.71%	$ 56.15		0.40	467,207	$ 56.90	$ 55.83	$ 56.55	$ 59.04	$ 30.17	44,020,000	48.83	$ 2,471,723,000	1.27 %	$0.720000	$ 1.15	
optimum	crs	-0.71%	56.15 ( 4:15 pm edt)	56.33	-0.40	467,207	56.90	55.83	56.55	59.04	30.17	44.02m	48.8	2.5b	1.28	0.72	1.15	
paidcontent	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
pc-quote	crs	-0.71%	56.15	56.33	-0.40	467,207	56.9	55.83	56.55	59.04	30.17	44,333,589	49.17391	2,489,331,000		0.18		
personal-wealth-biz	crs	-0.71%	56.15	56.33	-0.40	467,207	56.90	55.83	56.55	53.23	30.17		49.61		1.27	0.72	1.14	
predictwallstreet	crs	-0.71%	56.15		-0.40	467,207												
raymond-james	crs	-0.71	56.15	56.33	-0.40	467,207	56.90	55.83	56.15	59.04	30.17		48.83				1.15	
renewable-energy-world	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
screamingmedia	crs	-0.71%	$	open: 56.33	-0.40	15,056	$56.90	$55.83	$56.55	$59.04	$30.17		48.92	$2.54b	1.28%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-0.71%	last trade: 56.15		change: -0.400								p/e ratio: 49.61					
smartmoney	crs	(-0.71%)	56.15	$56.33	-0.40	467,207	$56.90	$55.83	$56.55	$59.04	$30.17			2,489,300	1.27%	$0.18		
stocknod	crs	-0.7073%	56.15 usd	56.33	-0.4000	467,207	56.90	55.83	56.55	59.04	30.17	44,019,887						
stockpickr	crs	-0.71%	$56.15 -0.40 | -0.71%	56.33	-0.40	467.21k	56.90	55.83	56.55	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	-0.72%	56.14		-0.41													
streetinsider-com	crs	0.71%	56.15	$56.33	-0.4	467,207	$56.90	$55.83	$56.55	$59.04	$30.17		48.83				$1.15	
thecramerreport	crs		56.15	56.33	-0.40	467207	56.90	55.83										
thestree	crs	-0.71%	$56.15	56.33	-0.4	467207	56.9	55.83	56.55	-59.04	30.17	4.4019887e7		2.526301315e9				
tickerspy	crs	-0.71%	$56.15	56.33	-0.40	466,457	56.90	55.83	56.55	59.04	30.17		49.2	2.4b	1.27%	$0.18		
tmx-quotemedia	crs	-0.71%	56.150	56.330	-0.400	467,207	56.900	55.830	56.550	59.040	30.170	44,019,887	49.20	2,471,716,655	1.273	0.180 usd	1.15	
updown	crs	-0.71%	$56.15	$56.33	-$0.40	461,967	$56.90	$55.83	$56.55	$59.04	$30.17		48.46	$2.48b				
wallstreetsurvivor	crs	-0.71%	56.15	56.33	-0.40	466,457	56.90	55.83		59.04	30.17		49.20	$2b	1.30%	0.72 -	0.04	
yahoo-finance	crs	0.71%	56.15	56.33	0.40	467,207	56.90	55.83	56.55	59.04	30.17		49.25	2.47b	1.30%	0.72	1.14	
ycharts-com	crs	-0.73%	56.14		-0.41					59.04	30.17		49.25	2.47b	1.31%		1.14	
zacks	crs	(-0.71%)	56.15		-0.40	vol.  467,007	56.90	55.83		59.04	30.17		49.6	2.49 b	1.27	0.72	1.14	
advfn	cbu	0.52	24.91	24.73	0.13	142465	25.17	24.73										
barchart	cbu	+0.52%	24.91	24.73	+0.13	142,465	25.17	24.73	24.78	28.37	21.09		12.68	$832.49 m	3.84%	$0.96	+1.95	
barrons	cbu	0.52%	24.91	24.73	+0.13	141,977	25.17	24.73				33.27 million		$918.57 million	3.85%	$0.24		
bloomberg	cbu	0.525%	24.910	24.730	0.130	142,465	25.170	24.730		28.95	21.76	36.787mil	12.645	916.353mil	3.852	0.240 regular cash	1.970	
boston-com	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
bostonmerchant	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
business-insider	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
chron	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
cio-com	cbu	+0.52%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561	12.84	916m	3.8	0.96		
cnn-money	cbu	+0.52%	24.91	24.73	+0.13	142,465	25.17	24.73	24.78				12.8	$916.4m	3.85%			
easystockalterts	cbu	0.53%	24.91	24.73	+0.13	142465	25.17	24.73	24.78	28.95	21.76		12.84				1.94	
eresearch-fidelity-com	cbu	0.52%	24.9100	24.7300	0.1300	142,465	25.1700	24.7300	24.7800	28.9500	21.7600	36,787,000	12.77	$911.58m	3.87%	$0.240000		
finance-abc7-com	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
financial-content	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	0.5%	$24.91	24.73	0.13	142,465	25.17	24.73	24.78	28.95	21.76	37 mil	12.8	916 mil	3.9	0.96	1.94	
finviz	cbu	0.52%	24.91			142,465			24.78	-12.17%	18.12%	36.79m	12.84	916.44m		0.96	1.94	
fool	cbu	+0.52%	$24.91	$24.73	0.13	142,465	$25.17	$24.73	$24.78	$28.95	$21.76		12.90	$916.35m	4.30%	0.96		
foxbusiness	cbu		$24.91		+0.13	142,465			$24.78									
google-finance	cbu	(0.52%)	24.91	24.73	+0.13	142,465.00	25.17	24.73		28.95	21.76	36.79m	12.85	916.35m	3.85	0.24	1.94	
howthemarketworks	cbu	0.525%	24.91	24.73	0.13	142,465	25.17	24.73	24.78									
hpcwire	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
insidestocks	cbu	+0.52%	24.91	24.73	+0.13	141977	25.17	24.73										
investopedia	cbu	+0.52 %	$24.91	24.73	+0.13				24.78									
investorguide	cbu	+0.52%	24.91	24.73	+0.13		24.73	24.73		28.95	21.76		12.71	916.3m			1.949	
marketintellisearch	cbu	0.52 %	$24.91	$24.73	0.13	123.90k	$25.17	$24.73	$24.78			36.79m	12.77	0.91b	3.87 %		1.94	
marketwatch	cbu	+0.52%	$24.91	open: 24.73	+0.13	3,613	$25.17	$24.73	$24.78	$28.95	$21.76		12.83	$918.57m	3.85%	0.24	1.94	
minyanville	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
msn-money	cbu	+0.52%	24.91	24.73	+0.13	142,465	25.17	24.73	24.78	28.95	21.76	36.79 mil	12.64	911.57 mil	3.87%	0.96	1.94	
nasdaq-com	cbu	0.52%	$ 24.91		0.13	142,465	$ 25.17	$ 24.73	$ 24.78	$ 28.95	$ 21.76	36,787,000	12.77	$ 916,364,170	3.87 %	$0.960000	$ 1.95	
optimum	cbu	+0.52%	24.91 ( 4:15 pm edt)	24.73	+0.13	142,465	25.17	24.73	24.78	28.95	21.76	36.79m	12.8	916.4m	3.85	0.96	1.94	
paidcontent	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
pc-quote	cbu	0.52%	24.91	24.73	0.13	142,465	25.17	24.73	24.78	28.95	21.76	36,595,018	12.57868	911,582,000		0.24		
personal-wealth-biz	cbu	+0.52%	24.91	24.73		142,465	25.17	24.73	24.78	28.95	21.76		12.71		3.87	0.96	1.949	
predictwallstreet	cbu	+0.52%	24.91		+0.13	142,465												
raymond-james	cbu	0.52	24.91	24.73	0.13	142,465	25.17	24.73	24.91	28.95	21.76		12.65				1.97	
renewable-energy-world	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
screamingmedia	cbu	+0.52%	$	open: 24.73	+0.13	3,613	$25.17	$24.73	$24.78	$28.95	$21.76		12.83	$918.57m	3.85%	0.24	1.94	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+0.52%	last trade: 24.91		change: 0.130								p/e ratio: 12.71					
smartmoney	cbu	(0.52%)	24.91	$24.73	0.13	142,465	$25.17	$24.73	$24.78	$28.95	$21.76			911,600	3.87%	$0.24		
stocknod	cbu	+0.5246%	24.91 usd	24.73	+0.1300	142,465	25.17	24.73	24.78	28.95	21.76	36,786,561						
stockpickr	cbu	0.52%	$24.91 0.13 | 0.52%	24.73	0.13	142.47k	25.17	24.73	24.78	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	0.60%	24.93		+0.15													
streetinsider-com	cbu	0.52%	24.91	$24.73	+0.13	142,465	$25.17	$24.73	$24.78	$28.95	$21.76		12.84				$1.94	
thecramerreport	cbu		24.91	24.73	+0.13	142465	25.17	24.73										
thestree	cbu	0.52%	$24.91	24.73	0.13	142465	25.17	24.73	24.78	-28.95	21.76	3.6786561e7		9.18560428e8				
tickerspy	cbu	0.52%	$24.91	24.73	+0.13	142,465	25.17	24.73	24.78	28.95	21.76		12.6	828.3m	3.87%	$0.24		
tmx-quotemedia	cbu	0.52%	24.910	24.730	0.130	142,465	25.170	24.730	24.780	28.950	21.760	36,786,561	12.80	916,353,235	3.854	0.240 usd	1.94	
updown	cbu	0.52%	$24.91	$24.73	$0.13	138,852	$25.17	$24.73	$24.78	$28.95	$21.76		12.51	$912m				
wallstreetsurvivor	cbu	0.52%	24.91	24.73	0.13	142,465	25.17	24.73		28.95	21.76		12.80	$912m	3.90%	0.94 -	1.89	
yahoo-finance	cbu	0.52%	24.91	24.73	0.13	142,465	25.17	24.73	24.78	28.95	21.76		12.78	916.34m	3.80%	0.96	1.95	
ycharts-com	cbu	-0.16%	24.93		-0.04					28.95	21.76		12.78	833.16m	4.01%		1.95	
zacks	cbu	(0.52%)	24.91		0.13	vol.  142,465	25.17	24.73		28.95	21.76		12.58	911.58 m	3.87	0.96	1.97	
advfn	esl	-0.70	81.39	81.68	-0.57	5923425	82.28	80.87										
barchart	esl	-0.70%	81.39	81.68	-0.57	5,962,316	82.28	80.87	81.96	82.28	43.58		15.09	$2.48 b			+5.68	
barrons	esl	0.70%	81.39	81.68	-0.57	3.721m	82.28	80.87				30.48 million		$2.46 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	-0.695%	81.390	81.680	-0.570	5,923,425	82.280	80.870		82.28	43.58	30.556mil	15.100	2,486.914mil			5.390	
boston-com	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,923,425	82.28	80.87	81.96	82.09	43.58	30,555,518						
bostonmerchant	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,923,425	82.28	80.87	81.96	82.09	43.58	30,555,518						
business-insider	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,923,425	82.28	80.87	81.96	82.09	43.58	30,555,518						
chron	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,960,310	82.28	80.87	81.96	82.09	43.58	30,555,518						
cio-com	esl	-0.70%	81.39 usd	81.68	-0.5700	5,960,310	82.28	80.87	81.96	82.09	43.58	30,555,518	15.36	2b				
cnn-money	esl	-0.70%	81.39	81.68	-0.57	5,960,310	82.28	80.87	81.96				15.4	$2.5b				
easystockalterts	esl	-0.70%	81.39	81.68	-0.57	5960310	82.28	80.87	81.96	82.09	43.58		15.36				5.30	
eresearch-fidelity-com	esl	-0.70%	81.3900	81.6800	-0.5700	5,960,310	82.2800	80.8700	81.9600	82.0900	43.5800	30,556,000	15.41	$2.50b				
finance-abc7-com	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,312	82.28	80.87	81.96	82.09	43.58	30,555,518						
finance-abc7chicago-com	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,312	82.28	80.87	81.96	82.09	43.58	30,555,518						
financial-content	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,312	82.28	80.87	81.96	82.09	43.58	30,555,518						
finapps-forbes-com	esl	-0.7%	$81.39	81.68	-0.57	5,958,312	82.28	80.87	81.96	82.09	43.58	31 mil	14.3	2 bil	0.0	0.00	5.68	
finviz	esl	-0.70%	81.39			5,956,812			81.96	-0.85%	86.76%	30.56m	15.32	2.50b			5.35	
fool	esl	-0.70%	$81.39	$81.68	-0.57	5,023,700	$82.28	$80.87	$81.96	$82.09	$43.58		14.20	$2.49b				
foxbusiness	esl		$81.39		-0.57	5,963,586			$81.96									
google-finance	esl	(-0.70%)	81.39	81.68	-0.57	5.96m	82.28	80.87		82.28	43.58	30.56m	15.21	2.49b			5.35	
howthemarketworks	esl	-0.695%	81.39	81.68	-0.57	5,959,812	82.28	80.87	81.96									
hpcwire	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,960,310	82.28	80.87	81.96	82.09	43.58	30,555,518						
insidestocks	esl	-0.70%	81.39	81.68	-0.57	5923524	82.28	80.87					price earnings ratio: 15.27					
investopedia	esl	-0.70 %	$81.39	81.68	-0.57				81.96									
investorguide	esl	-0.20%	81.80		-0.16		82.11	81.54		82.09	43.58		14.42	2.499b			5.684	
marketintellisearch	esl	-0.81 %	$81.30	$81.68	-0.66	3748.40k	$82.28	$80.87	$81.96			30.56m	15.32	2.50b	0.0 %		5.35	
marketwatch	esl	-0.70%	$80.92	open: 81.68	-0.57	2.07m	$82.28	$80.87	$81.96	$82.28	$43.58		15.36	$2.46b			5.30	
minyanville	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,312	82.28	80.87	81.96	82.09	43.58	30,555,518						
msn-money	esl	-0.70%	81.39	81.68	-0.57	5.96 mil	82.28	80.87	81.96	82.09	43.58	30.56 mil	15.24	2.5 bil			5.71	
nasdaq-com	esl	0.7%	$ 81.39		0.57	5,333,166	$ 82.28	$ 80.87	$ 81.96	$ 82.09	$ 43.58	30,476,000	14.33	$ 2,480,441,640			$ 5.68	
optimum	esl	-0.70%	81.39 ( 4:00 pm edt)	81.68	-0.57	4,029,939	82.28	80.87	81.96	82.09	43.58	30.56m	15.4	2.5b			5.30	
paidcontent	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,312	82.28	80.87	81.96	82.09	43.58	30,555,518						
pc-quote	esl	-0.70%	81.39	81.68	-0.57	5,962,686	82.28	80.87	81.96	82.09	43.58	30,769,995	15.34831	2,504,370,000				
personal-wealth-biz	esl	-0.70%	81.39	81.68	-0.57	5,963,586	82.28	80.87	81.96	82.09	43.58		14.42			0.00	5.684	
predictwallstreet	esl	-0.70%	81.39		-0.57	5,958,312												
raymond-james	esl	-0.70	81.39	81.68	-0.57	5,958,312	82.28	80.87	81.39	82.09	43.58		14.99				5.43	
renewable-energy-world	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,312	82.28	80.87	81.96	82.09	43.58	30,555,518						
screamingmedia	esl	-0.70%	$	open: 81.68	-0.57	2.07m	$82.28	$80.87	$81.96	$82.28	$43.58		15.36	$2.46b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	-0.70%	last trade: 81.39		change: -0.570								p/e ratio: 14.42					
smartmoney	esl	(-0.70%)	81.39	$81.68	-0.57	5,958,412	$82.28	$80.87	$81.96	$82.09	$43.58			2,501,800	0.00%	$0.00		
stocknod	esl	-0.6955%	81.39 usd	81.68	-0.5700	5,958,412	82.28	80.87	81.96	82.09	43.58	30,555,518						
stockpickr	esl	-0.70%	$81.39 -0.57 | -0.70%	81.68	-0.57	5.96m	82.28	80.87	81.96	82.09	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	-0.74%	81.35		-0.61													
streetinsider-com	esl	0.7%	81.39	$81.68	-0.57	5,919,232	$82.28	$80.87	$81.96	$82.09	$43.58		15.36				$5.30	
thecramerreport	esl		81.39	81.68	-0.57	5960212	82.28	80.87										
thestree	esl	-0.7%	$81.39	81.68	-0.57	5956412	82.28	80.87	81.96	-82.09	43.58	3.0555518e7		2.45932432e9				
tickerspy	esl	-0.70%	$81.39	81.68	-0.57	5,955,212	82.28	80.87	81.96	82.09	43.58		15.3	2.5b	0.00%	$0.00		
tmx-quotemedia	esl	-0.70%	81.390	81.680	-0.570	5,963,586	82.280	80.870	81.960	82.090	43.580	30,555,518	14.40	2,486,913,610			5.69	
updown	esl	-0.70%	$81.39	$81.68	-$0.57	3,721,257	$82.28	$80.87	$81.96	$82.09	$43.58		14.14	$2.50b				
wallstreetsurvivor	esl	-0.70%	81.39	81.68	-0.57	5,958,312	82.28	80.87		82.09	43.58		14.40	$3b			4.66	
yahoo-finance	esl	0.70%	81.39	81.68	0.57	5,958,812	82.28	80.87	81.96	82.28	43.58		14.32	2.49b			5.68	
ycharts-com	esl	+1.02%	81.39		+0.82					80.85	43.58		14.28	2.48b	0.00%		5.70	
zacks	esl	(-0.70%)	81.39		-0.57	vol.  5,957,712	82.28	80.87		82.28	43.58		15.35	2.50 b	0.00	0.00	5.34	
advfn	prx	1.08	33.83	33.32	0.36	208044	34.29	33.32										
barchart	prx	+1.08%	33.83	33.32	+0.36	208,152	34.29	33.32	33.47	39.57	25.58		10.85	$1.21 b			-1.21	
barrons	prx	1.08%	33.83	33.32	+0.36	207,936	34.29	33.32				35.64 million		$1.23 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	1.076%	33.830	33.320	0.360	208,044	34.290	33.320		39.57	25.58	36.209mil	11.788	1,224.946mil			2.870	
boston-com	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
bostonmerchant	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
business-insider	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
chron	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
cio-com	prx	+1.08%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861		1b				
cnn-money	prx	+1.08%	33.83	33.32	+0.36	208,044	34.29	33.32	33.47				nm	$1.2b				
easystockalterts	prx	1.08%	33.83	33.32	+0.36	208044	34.29	33.32	33.47	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	1.08%	33.8300	33.3200	0.3600	208,044	34.2900	33.3200	33.4700	39.5700	25.5800	36,209,000	nm	$1.21b				
finance-abc7-com	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
financial-content	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
finapps-forbes-com	prx	1.1%	$33.83	33.32	0.36	208,044	34.29	33.32	33.47	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	1.08%	33.83			208,044			33.47	-14.51%	32.25%	36.21m		1.22b			-1.21	
fool	prx	+1.08%	$33.83	$33.32	0.36	204,836	$34.29	$33.32	$33.47	$39.57	$25.58		0.00	$1.22b				
foxbusiness	prx		$33.83		+0.36	208,044			$33.47									
google-finance	prx	(1.08%)	33.83	33.32	+0.36	208,044.00	34.29	33.32		39.57	25.58	36.21m		1.22b			-1.21	
howthemarketworks	prx	1.076%	33.83	33.32	0.36	208,044	34.29	33.32	33.47									
hpcwire	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
insidestocks	prx	+1.08%	33.83	33.32	+0.36	208000	34.29	33.32					price earnings ratio: 10.77					
investopedia	prx	+1.08 %	$33.83	33.32	+0.36				33.47									
investorguide	prx	+1.08%	33.83		+0.36		34.29	33.32		39.57	24.51			1.204b			-1.229	
marketintellisearch	prx	1.08 %	$33.83	$33.32	0.36	220.90k	$34.29	$33.32	$33.47			36.21m	0.00	1.21b	0.0 %		-1.21	
marketwatch	prx	+1.08%	$33.83	open: 33.32	+0.36	3,208	$34.29	$33.32	$33.47	$39.57	$25.58			$1.23b				
minyanville	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
msn-money	prx	+1.08%	33.83	33.32	+0.36	208,044	34.29	33.32	33.47	39.57	25.58	36.21 mil	-27.73	1.21 bil			-1.21	
nasdaq-com	prx	1.08%	$ 33.83		0.36	208,044	$ 34.29	$ 33.32	$ 33.47	$ 39.57	$ 25.58	36,209,000		$ 1,224,950,470			$ -1.21	
optimum	prx	+1.08%	33.83 ( 4:15 pm edt)	33.32	+0.36	208,044	34.29	33.32	33.47	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
pc-quote	prx	1.08%	33.83	33.32	0.36	208,044	34.29	33.32	33.47	39.57	25.58	35,823,683	-27.43443	1,211,915,000				
personal-wealth-biz	prx	+1.08%	33.83	33.32		208,044	34.29	33.32	33.47	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	+1.08%	33.83		+0.36	208,044												
raymond-james	prx	1.08	33.83	33.32	0.36	208,044	34.29	33.32	33.83	39.57	25.58						-1.15	
renewable-energy-world	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
screamingmedia	prx	+1.08%	$	open: 33.32	+0.36	3,208	$34.29	$33.32	$33.47	$39.57	$25.58			$1.23b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	+1.08%	last trade: 33.83		change: 0.360													
smartmoney	prx	(1.08%)	33.83	$33.32	0.36	208,044	$34.29	$33.32	$33.47	$39.57	$25.58			1,211,900	0.00%	$0.00		
stocknod	prx	+1.076%	33.83 usd	33.32	+0.3600	208,044	34.29	33.32	33.47	39.57	25.58	36,208,861						
stockpickr	prx	1.08%	$33.83 0.36 | 1.08%	33.32	0.36	208.04k	34.29	33.32	33.47	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	1.08%	33.83		+0.36													
streetinsider-com	prx	1.08%	33.83	$33.32	+0.36	208,044	$34.29	$33.32	$33.47	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.83	33.32	+0.36	208044	34.29	33.32										
thestree	prx	1.08%	$33.83	33.32	0.36	208044	34.29	33.32	33.47	-39.57	25.58	3.6208861e7		1.233635894e9				
tickerspy	prx	1.08%	$33.83	33.32	+0.36	208,044	34.29	33.32	33.47	39.57	25.58		-27.4	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	1.08%	33.830	33.320	0.360	208,044	34.290	33.320	33.470	39.570	25.580	36,208,861		1,224,945,768			-1.21	
updown	prx	1.08%	$33.83	$33.32	$0.36	204,836	$34.29	$33.32	$33.47	$39.57	$25.58			$1.21b				
wallstreetsurvivor	prx	1.08%	33.83	33.32	0.36	208,044	34.29	33.32		39.57	25.58			$1b			2.60	
yahoo-finance	prx	1.08%	33.83	33.32	0.36	208,044	34.29	33.32	33.47	39.57	25.58			1.20b			-1.23	
ycharts-com	prx	+1.08%	33.83		+0.36					39.57	25.58			1.21b	0.00%		-1.22	
zacks	prx	(1.08%)	33.83		0.36	vol.  208,044	34.29	33.32		39.57	25.58		10.66	1.21 b	0.00	0.00	3.14	
advfn	grb	-0.27	11.1	11.13	-0.03	244527	11.18	11.06										
barchart	grb	-0.27%	11.10	11.13	-0.03	244,527	11.18	11.06	11.13	11.27	4.64		46.58	$279.05 m			-0.94	
barrons	grb	0.27%	11.10	11.13	-0.03	244,527	11.18	11.06				25.13 million		$280.57 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	-0.270%	11.100	11.130	-0.030	244,527	11.180	11.060		11.27	4.64	25.092mil		278.519mil			-0.090	
boston-com	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
bostonmerchant	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
business-insider	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
chron	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
cio-com	grb	-0.27%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778		279m				
cnn-money	grb	-0.27%today&rsquo;s change	11.10data as of 4:00pm et	11.13	-0.03	244,127	11.18	11.06	11.13				nm	$278.5m				
easystockalterts	grb	-0.27%	11.10	11.13	-0.03	244527	11.18	11.06	11.13	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	-0.27%	11.1000	11.1300	-0.0300	244,527	11.1800	11.0600	11.1300	11.2700	4.6400	25,092,000	nm	$279.27m				
finance-abc7-com	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
financial-content	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
finapps-forbes-com	grb	-0.3%	$11.10	11.13	-0.03	244,527	11.18	11.06	11.13	11.27	4.64	25 mil		279 mil	0.0	0.00		
finviz	grb	-0.27%	11.10			244,527			11.13	-1.51%	139.22%	25.09m		279.25m			-0.27	
fool	grb	-0.27%	$11.10	$11.13	-0.03	244,527	$11.18	$11.06	$11.13	$11.27	$4.64		0.00	$278.52m				
foxbusiness	grb		$11.10		-0.03	244,527			$11.13									
google-finance	grb	(-0.27%)	11.10	11.13	-0.03	244,527.00	11.18	11.06		11.27	4.64	25.09m		278.52m			-0.27	
howthemarketworks	grb	-0.27%	11.1	11.13	-0.03	244,527	11.18	11.06	11.13									
hpcwire	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
insidestocks	grb	-0.27%	11.10	11.13	-0.03	244527	11.18	11.06										
investopedia	grb	-0.27 %	$11.10	11.13	-0.03				11.13									
investorguide	grb	-0.09%	11.12	11.11	-0.01					9.90	4.64			279.0m			-0.944	
marketintellisearch	grb	-0.27 %	$11.10	$11.13	-0.03	251.50k	$11.18	$11.06	$11.13			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	-0.27%	$11.10	open: 11.13	-0.03	244,527	$11.18	$11.06	$11.13	$11.27	$4.64			$280.57m				
minyanville	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
msn-money	grb	-0.27%	11.10	11.13	-0.03	244,527	11.18	11.06	11.13	11.27	4.64	25.09 mil	-41.11	279.27 mil			-0.94	
nasdaq-com	grb	0.27%	$ 11.10		0.03	244,527	$ 11.18	$ 11.06	$ 11.13	$ 11.27	$ 4.64	25,092,000		$ 278,521,200			$ -0.94	
optimum	grb	-0.27%	11.10 ( 4:15 pm edt)	11.13	-0.03	244,527	11.18	11.06	11.13	11.27	4.64	25.09m		278.5m			-0.27	
paidcontent	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
pc-quote	grb	-0.27%	11.1	11.13	-0.03	244,527	11.18	11.06	11.13	11.27	4.64	25,163,829	-41.22222	279,319,000				
personal-wealth-biz	grb	-0.27%	11.10	11.13	-0.03	244,527	11.18	11.06	11.13	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	-0.27%	11.10		-0.03	244,527												
raymond-james	grb	-0.27	11.10	11.13	-0.03	244,527	11.18	11.06	11.10	11.27	4.64						-0.27	
renewable-energy-world	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
screamingmedia	grb	-0.27%	$	open: 11.13	-0.03	244,527	$11.18	$11.06	$11.13	$11.27	$4.64			$280.57m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	-0.27%	last trade: 11.10		change: -0.030													
smartmoney	grb	(-0.27%)	11.10	$11.13	-0.03	244,527	$11.18	$11.06	$11.13	$11.27	$4.64			279,500	0.00%	$0.08		
stocknod	grb	-0.2695%	11.10 usd	11.13	-0.0300	244,527	11.18	11.06	11.13	11.27	4.640	25,091,778						
stockpickr	grb	-0.27%	$11.10 -0.03 | -0.27%	11.13	-0.03	244.53k	11.18	11.06	11.13	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	-0.09%	11.12		-0.01													
streetinsider-com	grb	0.27%	11.10	$11.13	-0.03	244,527	$11.18	$11.06	$11.13	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.10	11.13	-0.03	244527	11.18	11.06										
thestree	grb	-0.27%	$11.1	11.13	-0.03	244527	11.18	11.06	11.13	-11.27	4.64	2.5091778e7		2.807298e8				
tickerspy	grb	-0.27%	$11.10	11.13	-0.03	244,527	11.18	11.06	11.13	11.27	4.64		-41.2	279.4m	0.00%	$0.00		
tmx-quotemedia	grb	-0.27%	11.100	11.130	-0.030	244,527	11.180	11.060	11.130	11.270	4.640	25,091,778		278,518,736			-0.94	
updown	grb	-0.27%	$11.10	$11.13	-$0.03	244,527	$11.18	$11.06	$11.13	$11.27	$4.64			$279m				
wallstreetsurvivor	grb	-0.27%	11.10	11.13	-0.03	244,527	11.18	11.06		11.27	4.64			$279m			-0.94	
yahoo-finance	grb	0.27%	11.10	11.13	0.03	244,527	11.18	11.06	11.13	11.27	4.64			278.51m			-0.94	
ycharts-com	grb	-0.09%	11.12		-0.01					11.18	4.64			279.56m	0.00%		-0.94	
zacks	grb	(-0.27%)	11.10		-0.03	vol.  244,127	11.18	11.06		11.27	4.64		46.38	279.32 m	0.00	0.00	.24	
advfn	cbr	-0.36	5.51	5.49	-0.02	317644	5.54	5.3801										
barchart	cbr	-0.36%	5.51	5.49	-0.02	317,810	5.54	5.38	5.53	6.98	2.60		26.67	$390.99 m			-1.10	
barrons	cbr	0.36%	5.51	5.49	-0.02	317,478	5.54	5.38				69.63 million		$398.78 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-0.362%	5.510	5.490	-0.020	317,644	5.540	5.380		6.98	2.60	71.210mil	45.917	392.368mil			0.120	
boston-com	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
bostonmerchant	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
business-insider	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
chron	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
cio-com	cbr	-0.36%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061		392m				
cnn-money	cbr	-0.36%	5.51	5.49	-0.02	317,278	5.54	5.38	5.53				nm	$392.4m				
easystockalterts	cbr	-0.36%	5.51	5.49	-0.02	317644	5.54	5.38	5.53	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	-0.36%	5.5100	5.4900	-0.0200	317,644	5.5400	5.3801	5.5300	6.9800	2.6000	71,210,000	nm	$393.79m				
finance-abc7-com	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
financial-content	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	-0.4%	$5.51	5.49	-0.02	317,644	5.54	5.38	5.53	6.98	2.60	71 mil		392 mil	0.0	0.00	-1.10	
finviz	cbr	-0.36%	5.51			317,644			5.53	-21.06%	111.92%	71.21m		393.79m			-1.11	
fool	cbr	-0.36%	$5.51	$5.49	-0.02	317,644	$5.54	$5.38	$5.53	$6.98	$2.60		0.00	$392.37m				
foxbusiness	cbr		$5.51		-0.02	317,644			$5.53									
google-finance	cbr	(-0.36%)	5.51	5.49	-0.02	317,644.00	5.54	5.38		6.98	2.60	70.97m		391.02m			-1.11	
howthemarketworks	cbr	-0.362%	5.51	5.49	-0.02	317,478	5.54	5.3801	5.53									
hpcwire	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
insidestocks	cbr	-0.36%	5.51	5.49	-0.02	317478	5.54	5.38					price earnings ratio: 26.24					
investopedia	cbr	-0.36 %	$5.51	5.49	-0.02				5.53									
investorguide	cbr	-0.36%	5.51	5.50	-0.02		5.54	5.3801		6.98	2.51			392.4m			-1.092	
marketintellisearch	cbr	-0.36 %	$5.51	$5.49	-0.02	78.00k	$5.54	$5.38	$5.53			71.21m	0.00	0.39b	0.0 %		-1.11	
marketwatch	cbr	-0.36%	$5.51	open: 5.49	-0.02	666	$5.54	$5.38	$5.53	$6.98	$2.60			$398.78m				
minyanville	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
msn-money	cbr	-0.36%	5.51	5.49	-0.02	317,644	5.54	5.38	5.53	6.98	2.60	71.21 mil	-5.01	393.79 mil			-1.11	
nasdaq-com	cbr	0.36%	$ 5.51		0.02	317,644	$ 5.54	$ 5.3801	$ 5.53	$ 6.98	$ 2.60	71,210,000		$ 392,367,100			$ -1.10	
optimum	cbr	-0.36%	5.51 ( 4:15 pm edt)	5.49	-0.02	317,644	5.54	5.38	5.53	6.98	2.60	71.21m		392.4m			-1.10	
paidcontent	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
pc-quote	cbr	-0.36%	5.51	5.49	-0.02	317,644	5.54	5.3801	5.53	6.98	2.60	71,468,475	-5.02727	393,791,000				
personal-wealth-biz	cbr	-0.36%	5.51	5.49	-0.02	317,644	5.54	5.3801	5.53	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	-0.36%	5.51		-0.02	317,644												
raymond-james	cbr	-0.36	5.51	5.49	-0.02	317,644	5.54	5.38	5.51	6.98	2.60						-1.10	
renewable-energy-world	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
screamingmedia	cbr	-0.36%	$	open: 5.49	-0.02	666	$5.54	$5.38	$5.53	$6.98	$2.60			$398.78m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-0.36%	last trade: 5.51		change: -0.020													
smartmoney	cbr	(-0.36%)	5.51	$5.49	-0.02	317,644	$5.54	$5.38	$5.53	$6.98	$2.60			393,800	0.00%	$0.00		
stocknod	cbr	-0.3617%	5.510 usd	5.490	-0.0200	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061						
stockpickr	cbr	-0.36%	$5.51 -0.02 | -0.36%	5.49	-0.02	317.64k	5.54	5.38	5.53	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	-0.36%	5.51		-0.02													
streetinsider-com	cbr	0.36%	5.51	$5.49	-0.02	317,644	$5.54	$5.38	$5.53	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.51	5.49	-0.02	317644	5.54	5.3801										
thestree	cbr	-0.36%	$5.51	5.49	-0.02	317644	5.54	5.38	5.53	-6.98	2.6	7.1210061e7		3.98776342e8				
tickerspy	cbr	-0.36%	$5.51	5.49	-0.02	317,644	5.54	5.38	5.53	6.98	2.60		-5.0	393.7m	0.00%	$0.00		
tmx-quotemedia	cbr	-0.36%	5.510	5.490	-0.020	317,644	5.540	5.380	5.530	6.980	2.600	71,210,061		392,367,436			-1.10	
updown	cbr	-0.36%	$5.51	$5.49	-$0.02	316,978	$5.54	$5.38	$5.53	$6.98	$2.60			$394m				
wallstreetsurvivor	cbr	-0.36%	5.51	5.49	-0.02	317,478	5.54	5.38		6.98	2.60			$394m			-1.11	
yahoo-finance	cbr	0.36%	5.51	5.49	0.02	317,644	5.54	5.38	5.53	6.98	2.60			392.37m			-1.09	
ycharts-com	cbr	-1.61%	5.51		-0.09					6.98	2.60			390.99m	0.00%		-1.10	
zacks	cbr	(-0.36%)	5.51		-0.02	vol.  317,444	5.54	5.38		6.98	2.60		26.33	393.79 m	0.00	0.00	.21	
advfn	prs	0.85	5.93	5.88	0.05	54117	5.98	5.85										
barchart	prs	+0.85%	5.93	5.85	+0.05	54,117	5.98	5.85	5.88	6.00	3.41		24.33	$225.81 m			+6.39	
barrons	prs	0.85%	5.93	5.88	+0.05	54,117	5.98	5.85				40.37 million		$218.89 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	0.850%	5.930	5.880	0.050	54,117	5.980	5.850		6.00	3.41	37.481mil		222.263mil			-3.510	
boston-com	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
bostonmerchant	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
business-insider	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
chron	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
cio-com	prs	+0.85%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000		256m				
easystockalterts	prs	0.85%	5.93	5.88	+0.05	54117	5.98	5.85	5.88	6.00	3.41						0.00	
eresearch-fidelity-com	prs	0.85%	5.9300	5.8800	0.0500	54,117	5.9800	5.8500	5.8800	6.0000	3.4100	37,481,000		$220.39m				
finance-abc7-com	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
financial-content	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
finapps-forbes-com	prs	0.9%	$5.93	5.88	0.05	54,117	5.98	5.85	5.88	6.00	3.41	37 mil		222 mil	0.0	0.00		
finviz	prs	0.85%	5.93			54,117			5.88	-1.17%	73.90%	37.48m	0.96	222.26m			6.16	
fool	prs	+0.85%	$5.93	$5.88	0.05	54,117	$5.98	$5.85	$5.88	$6.00	$3.41		1.00	$222.26m				
foxbusiness	prs		$5.93		+0.05	54,117			$5.88									
google-finance	prs	(0.85%)	5.93	5.88	+0.05	54,117.00	5.98	5.85		6.00	3.41	37.48m	0.96	222.26m			6.16	
howthemarketworks	prs	0.85%	5.93	5.88	0.05	54,117	5.98	5.85	5.88									
hpcwire	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
insidestocks	prs	+0.85%	5.93	5.85	+0.05	54117	5.98	5.85										
investopedia	prs	+0.85 %	$5.93	5.88	+0.05				5.88									
investorguide	prs	+0.85%	5.93	5.79	+0.05		6.00	5.76		6.00	3.41		0.92	222.3m			6.359	
marketintellisearch	prs	0.85 %	$5.93	$5.88	0.05	44.90k	$5.98	$5.85	$5.88			37.48m	0.95	0.22b	0.0 %		6.16	
marketwatch	prs	+0.85%	$5.93	open: 5.88	+0.05	54,117	$5.98	$5.85	$5.88	$6.00	$3.41		0.89	$218.89m			6.67	
minyanville	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
msn-money	prs	+0.85%	5.93	5.88	+0.05	54,117	5.98	5.85	5.88	6.00	3.41	37.48 mil	0.96	220.39 mil			6.38	
nasdaq-com	prs	0.85%	$ 5.93		0.05	54,117	$ 5.98	$ 5.85	$ 5.88	$ 6	$ 3.41	37,481,000	0.93	$ 222,262,330			$ 6.39	
optimum	prs	+0.85%	5.93 ( 4:15 pm edt)	5.88	+0.05	54,117	5.98	5.85	5.88	6.00	3.41	43.18m		256.0m				
paidcontent	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
pc-quote	prs	0.85%	5.93	5.88	0.05	54,117	5.98	5.85	5.88	6.00	3.41	37,164,975	0.95455	220,388,000				
personal-wealth-biz	prs	+0.85%	5.93	5.88		54,117	5.98	5.85	5.88	6.00	3.41		0.92			0.00	6.359	
predictwallstreet	prs	+0.85%	5.93		+0.05	54,117												
raymond-james	prs	0.85	5.93	5.88	0.05	54,117	5.98	5.85	5.93	6.00	3.41		0.93				6.36	
renewable-energy-world	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
screamingmedia	prs	+0.85%	$	open: 5.88	+0.05	54,117	$5.98	$5.85	$5.88	$6.00	$3.41		0.89	$218.89m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+0.85%	last trade: 5.93		change: 0.050								p/e ratio: 0.92					
smartmoney	prs	(0.85%)	5.93	$5.88	0.05	54,117	$5.98	$5.85	$5.88	$6.00	$3.41			220,400	0.00%	$0.00		
stocknod	prs	+0.8503%	5.930 usd	5.880	+0.0500	54,117	5.980	5.850	5.880	6.000	3.410	43,177,000						
stockpickr	prs	0.85%	$5.93 0.05 | 0.85%	5.85	0.05	54.12k	5.98	5.85	5.88	6.00	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	0.85%	5.93		+0.05													
streetinsider-com	prs	0.85%	5.93	$5.88	+0.05	54,117	$5.98	$5.85	$5.88	$6.00	$3.41						$0.00	
thecramerreport	prs		5.93	5.88	+0.05	54117	5.98	5.85										
thestree	prs	0.85%	$5.93	5.85	0.05	54117	5.98	5.85	5.88	-6.0	3.41	3.7481146e7		2.18889893e8				
tickerspy	prs	0.85%	$5.93	5.88	+0.05	54,117	5.98	5.85	5.88	6.00	3.41		1.0	223.4m	0.00%	$0.00		
tmx-quotemedia	prs	0.85%	5.930	5.880	0.050	54,117	5.980	5.850	5.880	6.000	3.410	37,481,146	1.00	222,263,196			6.01	
updown	prs	0.85%	$5.93	$5.88	$0.05	54,117	$5.98	$5.85	$5.88	$6.00	$3.41		1.37	$220m				
wallstreetsurvivor	prs	0.85%	5.93	5.88	0.05	54,117	5.98	5.85		6.00	3.41		1.00	$220m			6.04	
yahoo-finance	prs	0.85%	5.93	5.88	0.05	54,117	5.98	5.85	5.88	6.00	3.41		0.93	222.26m			6.36	
ycharts-com	prs	+0.85%	5.93		+0.05					6.00	3.41		0.93	225.81m	0.00%		6.39	
zacks	prs	(0.85%)	5.93		0.05	vol.  54,117	5.98	5.85		6.00	3.41		24.5	220.39 m	0.00	0.00	.24	
advfn	ueic	-0.79	25.24	25.35	-0.2	30390	25.7	25.16										
barchart	ueic	-0.79%	25.24	25.35	-0.20	34,720	25.70	25.16	25.44	30.27	15.75		19.64	$378.10 m			+1.06	
barrons	ueic			25.35		30,390	25.70	25.16				14.11 million		$383.49 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-0.786%	25.240	25.350	-0.200	30,390	25.700	25.160		30.27	15.75	15.021mil	23.811	379.141mil			1.060	
boston-com	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
bostonmerchant	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
business-insider	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
chron	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
cio-com	ueic	-0.79%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433	23.81	379m				
cnn-money	ueic	-0.79%today&rsquo;s change	25.24data as of 4:00pm et	25.35	-0.20	30,390	25.70	25.16	25.44				23.8	$379.1m				
easystockalterts	ueic	-0.79%	25.24	25.35	-0.20	30390	25.70	25.16	25.44	30.27	15.75		23.81				1.06	
eresearch-fidelity-com	ueic	-0.79%	25.2400	25.3500	-0.2000	30,390	25.7000	25.1600	25.4400	30.2700	15.7500	15,021,000	24.00	$382.13m				
finance-abc7-com	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
financial-content	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	-0.8%	$25.24	25.35	-0.20	30,390	25.70	25.16	25.44	30.27	15.75	15 mil	23.8	379 mil	0.0	0.00	1.06	
finviz	ueic	-0.79%	25.24			30,390			25.44	-16.62%	60.25%	15.02m	23.81	379.10m			1.06	
fool	ueic	-0.79%	$25.24	$25.35	-0.20	30,390	$25.70	$25.16	$25.44	$30.27	$15.75		24.10	$379.14m				
foxbusiness	ueic		$25.24		-0.20	30,390			$25.44									
google-finance	ueic	(-0.79%)	25.24	25.35	-0.20	30,390.00	25.70	25.16		30.27	15.75	15.02m	23.78	379.14m			1.06	
howthemarketworks	ueic	-0.786%	25.24	25.35	-0.2	30,390	25.7	25.16	25.44									
hpcwire	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
insidestocks	ueic	-0.79%	25.24	25.35	-0.20	30300	25.70	25.16					price earnings ratio: 19.42					
investopedia	ueic	-0.79 %	$25.24	25.35	-0.20				25.44									
investorguide	ueic	-0.79%	25.24		-0.20		25.70	25.16		30.27	15.75		24.30	379.1m			1.047	
marketintellisearch	ueic	-0.79 %	$25.24	$25.35	-0.20	19.60k	$25.70	$25.16	$25.44			15.02m	24.00	0.38b	0.0 %		1.06	
marketwatch	ueic	-0.79%	$25.24	open: 25.35	-0.20	30,390	$25.70	$25.16	$25.44	$30.27	$15.75		25.76	$383.49m			0.98	
minyanville	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
msn-money	ueic	-0.79%	25.24	25.35	-0.20	30,390	25.70	25.16	25.44	30.27	15.75	15.02 mil	23.81	382.15 mil			1.06	
nasdaq-com	ueic	0.79%	$ 25.24	$ 25.35	0.20	30,390	$ 25.70	$ 25.16	$ 25.44	$ 30.27	$ 15.75	15,021,000	23.81	$ 379,130,040			$ 1.06	
optimum	ueic	-0.79%	25.24 ( 4:30 pm edt)	25.35	-0.20	30,390	25.70	25.16	25.44	30.27	15.75	15.02m	23.8	379.1m			1.06	
paidcontent	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
pc-quote	ueic	-0.79%	25.24	25.35	-0.20	30,390	25.7	25.16	25.44	30.27	15.75	15,140,024	24.0	382,134,000				
personal-wealth-biz	ueic	-0.79%	25.24	25.35	-0.20	30,390	25.70	25.16	25.44	30.27	15.75		24.30			0.00	1.047	
predictwallstreet	ueic	-0.79%	25.24		-0.20	30,390												
raymond-james	ueic	-0.79	25.24	25.35	-0.20	30,390	25.70	25.16	25.24	30.27	15.75		23.37				1.08	
renewable-energy-world	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
screamingmedia	ueic	-0.79%	$	open: 25.35	-0.20	30,390	$25.70	$25.16	$25.44	$30.27	$15.75		25.76	$383.49m			0.98	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-0.79%	last trade: 25.24		change: -0.200								p/e ratio: 24.3					
smartmoney	ueic	(-0.79%)	25.24	$25.35	-0.20	30,390	$25.70	$25.16	$25.44	$30.27	$15.75			382,100	0.00%	$0.00		
stocknod	ueic	-0.7862%	25.24 usd	25.35	-0.2000	30,390	25.70	25.16	25.44	30.27	15.75	15,021,433						
stockpickr	ueic	-0.79%	$25.24 -0.20 | -0.79%	25.35	-0.20	30.39k	25.70	25.16	25.44	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	-0.47%	25.32		-0.12													
streetinsider-com	ueic	0.79%	25.24	$25.35	-0.2	30,390	$25.70	$25.16	$25.44	$30.27	$15.75		23.81				$1.06	
thecramerreport	ueic		25.24	25.35	-0.20	30390	25.70	25.16										
thestree	ueic	-0.79%	$25.24	25.35	-0.2	30390	25.7	25.16	25.44	-30.27	15.75	1.5021433e7		3.83497184e8				
tickerspy	ueic	-0.79%	$25.24	25.35	-0.20	30,390	25.70	25.16	25.44	30.27	15.75		24.0	381.3m	0.00%	$0.00		
tmx-quotemedia	ueic	-0.79%	25.240	25.350	-0.200	30,390	25.700	25.160	25.440	30.270	15.750	15,021,433	24.00	379,140,969			1.06	
updown	ueic	-0.79%	$25.24	$25.35	-$0.20	29,990	$25.70	$25.16	$25.44	$30.27	$15.75		23.77	$382m				
wallstreetsurvivor	ueic	-0.79%	25.24	25.35	-0.20	30,390	25.70	25.16		30.27	15.75		24.00	$382m			1.07	
yahoo-finance	ueic	0.79%	25.24	25.35	0.20	30,390	25.70	25.16	25.44	30.27	15.75		24.11	379.13m			1.05	
ycharts-com	ueic	-0.47%	25.32		-0.12					30.27	15.75		23.89	379.29m	0.00%		1.06	
zacks	ueic	(-0.79%)	25.24		-0.20	vol.  30,390	25.70	25.16		30.27	15.75		19.57	382.13 m	0.00	0.00	1.3	
advfn	aapl	-0.07	353.75	353.53	-0.25	16042238	357.68	348.62										
barchart	aapl	-0.07%	353.75	353.53	-0.25	15,494,301	357.68	348.62	354.00	364.90	235.56		17.15	$325.90 b			+20.98	
barrons	aapl	0.07%	353.75	353.53	-0.25	16.038m	357.68	348.62				924.71 million		$332.64 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	-0.071%	353.750	353.530	-0.250	16,042,238	357.680	348.620		364.90	235.56	924.755mil	16.879	327,470.400mil			20.980	
boston-com	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
bostonmerchant	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
business-insider	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
chron	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
cio-com	aapl	-0.07%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561	16.86	327b				
cnn-money	aapl	-0.07%	353.75	353.53	-0.25	16,042,338	357.68	348.62	354.00				16.9	$327.1b				
easystockalterts	aapl	-0.04%	353.85	353.53	-0.15	15883899	357.68	348.62	354.00	364.90	235.56		16.87				20.98	
eresearch-fidelity-com	aapl	-0.07%	353.7500	353.5300	-0.2500	16,042,238	357.6800	348.6200	354.0000	364.9000	235.5600	924,755,000	16.87	$327.36b				
finance-abc7-com	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
financial-content	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	-0.1%	$353.75	353.53	-0.25	16,042,238	357.68	348.62	354.00	364.90	235.56	925 mil	16.9	327 bil	0.0	0.00	20.98	
finviz	aapl	-0.07%	353.75			16,039,038			354.00	-3.06%	50.17%	924.75m	16.87	327.36b			20.98	
fool	aapl	+0.49%	$355.73	$353.53	1.73	14,872,397	$357.68	$348.62	$354.00	$364.90	$235.56		16.70	$328.96b				
foxbusiness	aapl		$353.75		-0.25	16,043,638			$354.00									
google-finance	aapl	(-0.07%)	353.75	353.53	-0.25	16.04m	357.68	348.62		364.90	235.56	921.28m	16.86	325.90b			20.98	
howthemarketworks	aapl	-0.071%	353.75	353.53	-0.25	16,037,987	357.68	348.62	354									
hpcwire	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
insidestocks	aapl	+0.03%	354.11	353.53	+0.11	14860081	357.68	348.62					price earnings ratio: 16.88					
investopedia	aapl	+0.01 %	$354.05	353.53	+0.05				354.00									
investorguide	aapl	-0.07%	353.75		-0.25		357.68	348.62		364.90	235.56		16.86	327.1b			20.992	
marketintellisearch	aapl	0.01 %	$354.03	$353.50	0.03	15713.60k	$357.68	$348.62	$354.00			924.75m	16.87	327.36b	0.0 %		20.98	
marketwatch	aapl	-0.07%	$354.20	open: 353.53	-0.25	38,013	$357.68	$348.62	$354.00	$364.90	$235.56		16.93	$332.64b			20.89	
minyanville	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
msn-money	aapl	-0.07%	353.75	353.53	-0.25	16.04 mil	357.68	348.62	354.00	364.90	235.56	924.75 mil	16.86	327.36 bil			20.98	
nasdaq-com	aapl	0.07%	$ 353.75	$ 353.50	0.25	16,042,238	$ 357.68	$ 348.62	$ 354	$ 364.90	$ 235.56	924,755,000	16.86	$ 327,132,081,250			$ 20.98	
optimum	aapl	+0.01%	354.04 ( 3:55 pm edt)	353.53	+0.04	15,525,275	357.68	348.62	354.00	364.90	235.56	924.75m	16.9	327.4b			20.98	
paidcontent	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
pc-quote	aapl	-0.07%	353.75	353.53	-0.25	16,078,914	357.68	348.62	354.0	364.90	235.56	925,408,565	16.87321	327,363,280,000				
personal-wealth-biz	aapl	-0.07%	353.75	353.50	-0.25	16,045,434	357.68	348.62	354.00	364.90	235.56		16.86			0.00	20.992	
predictwallstreet	aapl	+0.82%	356.89		+2.89	12,898,021												
raymond-james	aapl	-0.07	353.75	353.53	-0.25	16,042,238	357.68	348.62	353.75	364.90	235.56		16.61				21.30	
renewable-energy-world	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
screamingmedia	aapl	-0.07%	$	open: 353.53	-0.25	37,913	$357.68	$348.62	$354.00	$364.90	$235.56		16.93	$332.64b			20.89	
scroli	aapl	-0.07%	aapl 353.75	353.53	-0.25	15,162,899	357.68	348.62	354.00	364.90	235.56		16.86				20.98	
simple-stock-quotes	aapl	-0.07%	last trade: 353.75		change: -0.250								p/e ratio: 16.86					
smartmoney	aapl	(-0.07%)	353.75	$353.53	-0.25	16,041,938	$357.68	$348.62	$354.00	$364.90	$235.56			327,363,100	0.00%	$0.00		
stocknod	aapl	-0.0706%	353.75 usd	353.53	-0.2500	16,038,787	357.68	348.62	354.00	364.90	235.56	924,754,561						
stockpickr	aapl	-0.07%	$353.75 -0.25 | -0.07%	353.55	-0.25	16.04m	357.68	348.62	354.00	364.90	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	-0.01%	353.96		-0.04													
streetinsider-com	aapl	0.04%	353.85	$353.53	-0.15	15,883,899	$357.68	$348.62	$354.00	$364.90	$235.56		16.87				$20.98	
thecramerreport	aapl		353.75	353.50	-0.25	16042238	357.68	348.62										
thestree	aapl	-0.07%	$353.75	353.55	-0.25	16038538	357.68	348.62	354.0	-364.9	235.56	9.24754561e8		3.32643463137e11				
tickerspy	aapl	-0.07%	$353.75	353.53	-0.25	16,038,238	357.68	348.62	354.00	364.90	235.56		16.9	327.3b	0.00%	$0.00		
tmx-quotemedia	aapl	-0.07%	353.750	353.530	-0.250	16,045,434	357.680	348.620	354.000	364.900	235.560	924,754,561	16.90	327,131,925,954			20.98	
updown	aapl	-0.07%	$353.75	$353.50	-$0.25	16,037,638	$357.68	$348.62	$354.00	$364.90	$235.56		19.43	$327.36b				
wallstreetsurvivor	aapl	-0.07%	353.75	353.53	-0.25	16,037,987	357.68	348.62		364.90	235.56		16.90	$327b			15.15	
yahoo-finance	aapl	0.07%	353.75	353.50	0.25	16,042,238	357.68	348.62	354.00	364.90	235.56		16.85	327.13b			20.99	
ycharts-com	aapl	-1.60%	353.96		-5.75					364.90	235.56		16.87	326.10b	0.00%		20.98	
zacks	aapl	(-0.07%)	353.75		-0.25	vol.  16,042,238	357.68	348.62		364.90	235.56		16.87	327.36 b	0.00	0.00	20.98	
advfn	ese	-0.24	37.3	37.26	-0.09	138866	37.63	37.12										
barchart	ese	-0.24%	37.30	37.26	-0.09	138,866	37.63	37.12	37.39	42.97	24.53		16.33	$990.69 m	0.84%	$0.32	+2.33	
barrons	ese	0.24%	37.30	37.26	-0.09	138,866	37.63	37.12				26.74 million		$1.01 billion	0.86%	$0.08		
bloomberg	ese	-0.241%	37.300	37.260	-0.090	138,866	37.630	37.120		43.15	24.74	26.605mil	16.009	992.380mil	0.857	0.080 regular cash	2.330	
boston-com	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
bostonmerchant	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
business-insider	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
chron	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
cio-com	ese	-0.24%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353	16.01	992m	0.8	0.32		
cnn-money	ese	-0.24%today&rsquo;s change	37.30data as of 4:00pm et	37.26	-0.09	138,166	37.63	37.12	37.39				16.0	$992.4m	0.86%			
easystockalterts	ese	-0.24%	37.30	37.26	-0.09	138866	37.63	37.12	37.39	43.15	24.74		16.01				2.33	
eresearch-fidelity-com	ese	-0.24%	37.3000	37.2600	-0.0900	138,866	37.6300	37.1200	37.3900	43.1500	24.7400	26,605,000	16.05	$994.76m	0.86%	$0.080000		
finance-abc7-com	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
finance-abc7chicago-com	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
financial-content	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
finapps-forbes-com	ese	-0.2%	$37.30	37.26	-0.09	138,866	37.63	37.12	37.39	43.15	24.74	27 mil	16.0	992 mil	0.9	0.32	2.33	
finviz	ese	-0.24%	37.30			138,866			37.39	-13.19%	52.12%	26.61m	16.05	994.95m		0.32	2.33	
fool	ese	-0.24%	$37.30	$37.26	-0.09	138,866	$37.63	$37.12	$37.39	$43.15	$24.74		16.30	$992.38m	1.00%	0.32		
foxbusiness	ese		$37.30		-0.09	138,866			$37.39									
google-finance	ese	(-0.24%)	37.30	37.26	-0.09	138,866.00	37.63	37.12		43.15	24.74	26.61m	15.98	992.38m	0.86	0.08	2.33	
howthemarketworks	ese	-0.241%	37.3	37.26	-0.09	138,866	37.63	37.12	37.39									
hpcwire	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
insidestocks	ese	-0.24%	37.30	37.26	-0.09	138866	37.63	37.12					price earnings ratio: 16.01					
investopedia	ese	-0.24 %	$37.30	37.26	-0.09				37.39									
investorguide	ese	-0.19%	37.32	37.60	-0.07		37.37			43.15	24.74		15.99	992.9m			2.338	
marketintellisearch	ese	-0.24 %	$37.30	$37.26	-0.09	138.20k	$37.63	$37.12	$37.39			26.61m	16.05	0.99b	0.86 %		2.33	
marketwatch	ese	-0.24%	$37.30	open: 37.26	-0.09	138,866	$37.63	$37.12	$37.39	$43.15	$24.74		16.05	$1.01b	0.86%	0.08	2.32	
minyanville	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
msn-money	ese	-0.24%	37.30	37.26	-0.09	138,866	37.63	37.12	37.39	43.15	24.74	26.61 mil	15.94	994.77 mil	0.86%	0.32	2.33	
nasdaq-com	ese	0.24%	$ 37.30		0.09	138,866	$ 37.63	$ 37.12	$ 37.39	$ 43.15	$ 24.74	26,605,000	16.01	$ 992,366,500	0.86 %	$0.320000	$ 2.33	
optimum	ese	-0.24%	37.30 ( 4:15 pm edt)	37.26	-0.09	138,866	37.63	37.12	37.39	43.15	24.74	26.61m	16.0	992.4m	0.86	0.32	2.33	
paidcontent	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
pc-quote	ese	-0.24%	37.3	37.26	-0.09	138,866	37.63	37.12	37.39	43.15	24.74	26,669,196	15.97863	994,761,000		0.08		
personal-wealth-biz	ese	-0.24%	37.30	37.26	-0.09	138,866	37.63	37.12	37.39	43.15	24.74		15.99		0.86	0.32	2.338	
predictwallstreet	ese	-0.24%	37.30		-0.09	138,866												
raymond-james	ese	-0.24	37.30	37.26	-0.09	138,866	37.63	37.12	37.30	43.15	24.74		15.81				2.36	
renewable-energy-world	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
screamingmedia	ese	-0.24%	$	open: 37.26	-0.09	138,866	$37.63	$37.12	$37.39	$43.15	$24.74		16.05	$1.01b	0.86%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-0.24%	last trade: 37.30		change: -0.090								p/e ratio: 15.99					
smartmoney	ese	(-0.24%)	37.30	$37.26	-0.09	138,866	$37.63	$37.12	$37.39	$43.15	$24.74			994,800	0.86%	$0.08		
stocknod	ese	-0.2407%	37.30 usd	37.26	-0.0900	138,866	37.63	37.12	37.39	43.15	24.74	26,605,353						
stockpickr	ese	-0.24%	$37.30 -0.09 | -0.24%	37.26	-0.09	138.87k	37.63	37.12	37.39	43.15	24.74							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	-0.24%	37.30		-0.09													
streetinsider-com	ese	0.24%	37.30	$37.26	-0.09	138,866	$37.63	$37.12	$37.39	$43.15	$24.74		16.01				$2.33	
thecramerreport	ese		37.30	37.26	-0.09	138866	37.63	37.12										
thestree	ese	-0.24%	$37.3	37.26	-0.09	138866	37.63	37.12	37.39	-43.15	24.74	2.6605353e7		1.012067628e9				
tickerspy	ese	-0.24%	$37.30	37.26	-0.09	138,866	37.63	37.12	37.39	43.15	24.74		16.0	994.6m	0.86%	$0.08		
tmx-quotemedia	ese	-0.24%	37.300	37.260	-0.090	138,866	37.630	37.120	37.390	43.150	24.740	26,605,353	16.00	992,379,667	0.856	0.080 usd	2.33	
updown	ese	-0.24%	$37.30	$37.26	-$0.09	138,866	$37.63	$37.12	$37.39	$43.15	$24.74		15.87	$995m				
wallstreetsurvivor	ese	-0.24%	37.30	37.26	-0.09	138,866	37.63	37.12		43.15	29.57		16.00	$995m	0.90%	0.24 -	1.68	
yahoo-finance	ese	0.24%	37.30	37.26	0.09	138,866	37.63	37.12	37.39	43.15	24.74		15.95	992.37m	0.80%	0.32	2.34	
ycharts-com	ese	-1.92%	37.30		-0.73					43.15	24.74		16.01	990.69m	0.92%		2.33	
zacks	ese	(-0.24%)	37.30		-0.09	vol.  138,166	37.63	37.12		43.15	24.74		16.05	994.76 m	0.86	0.32	2.33	
advfn	caty	1.54	16.49	16.2	0.25	252854	16.71	16.2										
barchart	caty	+1.54%	16.49	16.20	+0.25	272,907	16.71	16.20	16.24	18.96	9.30		30.25	$1.30 b	0.24%	$0.04	+0.55	
barrons	caty	1.54%	16.49	16.20	+0.25	252,854	16.71	16.20				77.07 million		$1.31 billion	0.24%	$0.01		
bloomberg	caty	1.539%	16.490	16.200	0.250	252,854	16.710	16.200		18.98	9.32	78.634mil	24.612	1,296.682mil	0.243	0.010 regular cash	0.670	
boston-com	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
bostonmerchant	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
business-insider	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
chron	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
cio-com	caty	+1.54%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462	29.45	1b	0.2	0.04		
cnn-money	caty	+1.54%	16.49	16.39	+0.25	252,854	16.71	16.20	16.24				29.4	$1.3b	0.24%			
easystockalterts	caty	1.54%	16.49	16.20	+0.25	252854	16.71	16.20	16.24	18.98	9.32		29.45				0.56	
eresearch-fidelity-com	caty	1.54%	16.4900	16.2000	0.2500	252,854	16.7100	16.2000	16.2400	18.9800	9.3200	78,634,000	29.53	$1.28b	0.25%	$0.010000		
finance-abc7-com	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
financial-content	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
finapps-forbes-com	caty	1.5%	$16.49	16.20	0.25	252,854	16.71	16.20	16.24	18.98	9.32	79 mil	30.0	1 bil	0.2	0.04	0.55	
finviz	caty	1.54%	16.49			252,854			16.24	-13.03%	77.30%	78.63m	29.98	1.30b		0.04	0.55	
fool	caty	+1.54%	$16.49	$16.20	0.25	251,579	$16.71	$16.20	$16.24	$18.98	$9.32		29.70	$1.30b	0.40%	0.04		
foxbusiness	caty		$16.49		+0.25	252,854			$16.24									
google-finance	caty	(1.54%)	16.49	16.20	+0.25	252,854.00	16.71	16.20		18.98	9.32	78.63m	30.15	1.30b	0.24	0.01	0.55	
howthemarketworks	caty	1.539%	16.49	16.2	0.25	252,854	16.71	16.2	16.24									
hpcwire	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
insidestocks	caty	+1.54%	16.49	16.20	+0.25	252854	16.71	16.20										
investopedia	caty	+1.54 %	$16.49	16.20	+0.25				16.24									
investorguide	caty	+1.54%	16.49	16.20	+0.25		16.71	16.20		18.98	9.32		29.53	1.297b			0.55	
marketintellisearch	caty	1.54 %	$16.49	$16.37	0.25	221.00k	$16.71	$16.20	$16.24			78.63m	29.53	1.28b	0.25 %		0.55	
marketwatch	caty	+1.54%	$16.49	open: 16.20	+0.25	29,701	$16.71	$16.20	$16.24	$18.98	$9.32		30.18	$1.31b	0.24%	0.01	0.55	
minyanville	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
msn-money	caty	+1.54%	16.49	16.20	+0.25	252,854	16.71	16.20	16.24	18.98	9.32	78.63 mil	28.43	1.28 bil	0.25%	0.04	0.55	
nasdaq-com	caty	1.54%	$ 16.49	$ 16.20	0.25	252,854	$ 16.71	$ 16.20	$ 16.24	$ 18.98	$ 9.32	78,634,000	29.98	$ 1,296,674,660	0.25 %	$0.040000	$ 0.55	
optimum	caty	+1.54%	16.49 ( 4:30 pm edt)	16.20	+0.25	252,854	16.71	16.20	16.24	18.98	9.32	78.63m	29.4	1.3b	0.24	0.04	0.56	
paidcontent	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
pc-quote	caty	1.54%	16.49	16.2	0.25	252,854	16.71	16.2	16.24	18.98	9.32	77,441,856	28.0	1,277,016,000		0.01		
personal-wealth-biz	caty	+1.54%	16.49	16.37		252,854	16.71	16.20	16.24	18.98	9.32		29.53		0.25	0.04	0.55	
predictwallstreet	caty	+1.54%	16.49		+0.25	252,854												
raymond-james	caty	1.54	16.49	16.20	0.25	252,854	16.71	16.20	16.49	18.98	9.32		29.98				0.55	
renewable-energy-world	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
screamingmedia	caty	+1.54%	$	open: 16.20	+0.25	29,701	$16.71	$16.20	$16.24	$18.98	$9.32		30.18	$1.31b	0.24%	0.01	0.55	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	+1.54%	last trade: 16.49		change: 0.250								p/e ratio: 29.53					
smartmoney	caty	(1.54%)	16.49	$16.20	0.25	252,854	$16.71	$16.20	$16.24	$18.98	$9.32			1,277,000	0.25%	$0.01		
stocknod	caty	+1.539%	16.49 usd	16.20	+0.2500	252,854	16.71	16.20	16.24	18.98	9.320	78,634,462						
stockpickr	caty	1.54%	$16.49 0.25 | 1.54%	16.20	0.25	252.85k	16.71	16.20	16.24	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	1.45%	16.48		+0.23													
streetinsider-com	caty	1.54%	16.49	$16.20	+0.25	252,854	$16.71	$16.20	$16.24	$18.98	$9.32		29.45				$0.56	
thecramerreport	caty		16.49	16.37	+0.25	252854	16.71	16.20										
thestree	caty	1.54%	$16.49	16.2	0.25	252854	16.71	16.2	16.24	-18.98	9.32	7.8634462e7		1.308477448e9				
tickerspy	caty	1.54%	$16.49	16.20	+0.25	252,854	16.71	16.20	16.24	18.98	9.32		28.0	1.2b	0.25%	$0.01		
tmx-quotemedia	caty	1.54%	16.490	16.200	0.250	252,854	16.710	16.200	16.240	18.980	9.320	78,634,462	29.00	1,296,682,278	0.243	0.010 usd	0.56	
updown	caty	1.54%	$16.49	$16.20	$0.25	222,471	$16.71	$16.20	$16.24	$18.98	$9.32		29.69	$1.27b				
wallstreetsurvivor	caty	1.54%	16.49	16.20	0.25	252,854	16.71	16.20		18.98	9.32		29.00	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	1.54%	16.49	16.37	0.25	252,854	16.71	16.20	16.24	18.98	9.32		29.98	1.30b	0.20%	0.04	0.55	
ycharts-com	caty	+1.45%	16.48		+0.23					18.98	9.32		28.41	1.30b	0.20%		0.58	
zacks	caty	(1.54%)	16.49		0.25	vol.  252,854	16.71	16.20		18.98	9.32		29.53	1.28 b	0.25	0.04	.55	
advfn	goog	1.28	534.01	528.16	6.73	2824019	539.42	526.0										
barchart	goog	+1.28%	534.01	528.16	+6.73	2,514,642	539.42	526.00	527.28	642.96	447.65		19.50	$171.69 b			+27.28	
barrons	goog	1.28%	534.01	528.16	+6.73	2.818m	539.42	526.00				323.25 million		$176.14 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	1.276%	534.010	528.160	6.730	2,824,019	539.420	526.000		642.96	447.65	252.993mil	20.732	172,140.000mil			25.750	
boston-com	goog	+1.276%	534.01 usd	528.16	+6.730	2,822,232	539.42	526.00	527.28	642.96	447.65	252,993,468						
bostonmerchant	goog	+1.276%	534.01 usd	528.16	+6.730	2,822,232	539.42	526.00	527.28	642.96	447.65	252,993,468						
business-insider	goog	+1.276%	534.01 usd	528.16	+6.730	2,822,232	539.42	526.00	527.28	642.96	447.65	252,993,468						
chron	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
cio-com	goog	+1.28%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468	20.73	135b				
cnn-money	goog	+1.28%	534.01	528.16	+6.73	2,818,415	539.42	526.00	527.28				20.7	$135.1b				
easystockalterts	goog	1.27%	534.01	528.16	+6.73	2817522	539.42	526.00	527.28	642.96	447.65		20.73				25.76	
eresearch-fidelity-com	goog	1.28%	534.0100	528.1600	6.7300	2,819,309	539.4200	526.0000	527.2800	642.9600	447.6500	322,252,000	20.48	$169.92b				
finance-abc7-com	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
financial-content	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
finapps-forbes-com	goog	1.3%	$534.01	528.16	6.73	2,819,309	539.42	526.00	527.28	642.96	447.65	253 mil	19.6	135 bil	0.0	0.00	27.28	
finviz	goog	1.28%	534.01			2,816,409			527.28	-16.95%	19.29%	322.25m	20.48	169.92b			25.75	
fool	goog	+1.42%	$534.76	$528.16	7.48	2,585,876	$539.42	$526.00	$527.28	$642.96	$447.65		20.70	$172.33b				
foxbusiness	goog		$534.01		+6.73	2,828,734			$527.28									
google-finance	goog	(1.28%)	534.01	528.16	+6.73	2.82m	539.42	526.00		642.96	447.65	322.25m	20.74	172.09b			25.75	
howthemarketworks	goog	1.276%	534.01	528.16	6.73	2,817,522	539.42	526	527.28									
hpcwire	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
insidestocks	goog	+1.28%	534.01	528.16	+6.73	2463349	539.42	526.00					price earnings ratio: 17.27					
investopedia	goog	+1.22 %	$533.71	528.16	+6.43				527.28									
investorguide	goog	+1.28%	534.01		+6.73		539.04	526.00		642.96	433.63		20.48	172.1b			25.75	
marketintellisearch	goog	1.23 %	$533.79	$528.76	6.51	2762.10k	$539.42	$526.00	$527.28			322.25m	20.48	169.92b	0.0 %		25.75	
marketwatch	goog	+1.28%	$534.49	open: 528.16	+6.73	10,268	$539.42	$526.00	$527.28	$642.96	$447.65		24.25	$171.43b			22.02	
minyanville	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
msn-money	goog	+1.28%	534.01	528.16	+6.73	2.82 mil	539.42	526.00	527.28	642.96	447.65	322.25 mil	20.73	169.92 bil			25.75	
nasdaq-com	goog	1.28%	$ 534.01	$ 528.76	6.73	2,819,309	$ 539.42	$ 526	$ 527.28	$ 642.96	$ 447.65	252,993,000	19.58	$ 135,100,791,930			$ 27.28	
optimum	goog	+1.27%	533.98 ( 4:00 pm edt)	528.16	+6.70	2,810,024	539.42	526.00	527.28	642.96	447.65	252.99m	20.7	135.1b			25.76	
paidcontent	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
pc-quote	goog	1.28%	534.01	528.16	6.73	2,829,107	539.42	526.0	527.28	642.96	447.65	249,804,610	20.46894	133,398,160,000				
personal-wealth-biz	goog	+1.28%	534.01	528.76		2,825,834	539.42	526.00	527.28	642.96	433.63		20.48			0.00	25.75	
predictwallstreet	goog	+2.06%	538.16		+10.88	2,093,747												
raymond-james	goog	1.28	534.01	528.16	6.73	2,819,509	539.42	526.00	534.01	642.96	447.65		20.44				26.12	
renewable-energy-world	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
screamingmedia	goog	+1.28%	$	open: 528.16	+6.73	10,268	$539.42	$526.00	$527.28	$642.96	$447.65		24.25	$171.43b			22.02	
scroli	goog	1.28%	goog 534.01	528.16	6.73	2,595,976	539.42	526.00	527.28	642.96	447.65		20.74				25.75	
simple-stock-quotes	goog	+1.28%	last trade: 534.01		change: 6.730								p/e ratio: 20.48					
smartmoney	goog	(1.28%)	534.01	$528.16	6.73	2,819,309	$539.42	$526.00	$527.28	$642.96	$447.65			133,398,400	0.00%	$0.00		
stocknod	goog	+1.276%	534.01 usd	528.16	+6.730	2,817,522	539.42	526.00	527.28	642.96	447.65	252,993,468						
stockpickr	goog	1.28%	$534.01 6.73 | 1.28%	528.16	6.73	2.82m	539.42	526.00	527.28	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	1.28%	534.03		+6.75													
streetinsider-com	goog	1.28%	534.01	$528.16	+6.73	2,817,522	$539.42	$526.00	$527.28	$642.96	$447.65		20.73				$25.76	
thecramerreport	goog		534.01	528.76	+6.73	2816409	539.42	526.00										
thestree	goog	1.28%	$534.01	528.16	6.73	2818415	539.42	526.0	527.28	-642.96	447.65	3.22251825e8		1.34589995041e11				
tickerspy	goog	1.28%	$534.01	528.16	+6.73	2,819,309	539.42	526.00	527.28	642.96	447.65		20.5	169.8b	0.00%	$0.00		
tmx-quotemedia	goog	1.28%	534.010	528.160	6.730	2,828,534	539.420	526.000	527.280	642.960	447.650	322,251,825	20.50	172,085,697,068			25.76	
updown	goog	1.28%	$534.01	$528.76	$6.73	2,818,315	$539.42	$526.00	$527.28	$642.96	$447.65		20.19	$169.91b				
wallstreetsurvivor	goog	1.28%	534.01	528.16	6.73	2,817,522	539.42	526.00		642.96	447.65		20.50	$133b			26.31	
yahoo-finance	goog	1.28%	534.01	528.76	6.73	2,816,409	539.42	526.00	527.28	642.96	447.65		20.74	172.09b			25.75	
ycharts-com	goog	+0.39%	534.03		+2.07					642.96	447.65		20.73	171.70b	0.00%		25.76	
zacks	goog	(1.28%)	534.01		6.73	vol.  2,819,309	539.42	526.00		642.96	447.65		19.33	169.92 b	0.00	0.00	27.28	
advfn	airm	0.21	74.9	74.67	0.16	51458	75.86	74.25										
barchart	airm	+0.21%	74.90	74.67	+0.16	54,273	75.86	74.25	74.74	77.22	27.00		19.16	$943.74 m			+3.96	
barrons	airm	0.21%	74.90	74.67	+0.16	50,858	75.86	74.25				12.60 million		$956.47 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	0.214%	74.900	74.670	0.160	51,458	75.860	74.250		77.22	27.00	12.642mil	19.205	946.866mil			3.900	
boston-com	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
bostonmerchant	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
business-insider	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
chron	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
cio-com	airm	+0.21%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229	18.91	948m				
cnn-money	airm	+0.21%	74.90	74.67	+0.16	50,858	75.86	74.25	74.74				18.9	$947.9m				
easystockalterts	airm	0.21%	74.90	74.67	+0.16	51458	75.86	74.25	74.74	77.22	27.00		18.91				3.96	
eresearch-fidelity-com	airm	0.21%	74.9000	74.6700	0.1600	51,458	75.8600	74.2500	74.7400	77.2200	27.0000	12,656,000	18.87	$945.91m				
finance-abc7-com	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
financial-content	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
finapps-forbes-com	airm	0.2%	$74.90	74.67	0.16	51,458	75.86	74.25	74.74	77.22	27.00	13 mil	18.9	947 mil	0.0	0.00	3.96	
finviz	airm	0.21%	74.90			51,458			74.74	-3.00%	177.41%	12.66m	18.87	946.21m			3.96	
fool	airm	+0.21%	$74.90	$74.67	0.16	51,458	$75.86	$74.25	$74.74	$77.22	$27.00		19.10	$947.95m				
foxbusiness	airm		$74.90		+0.16	51,458			$74.74									
google-finance	airm	(0.21%)	74.90	74.67	+0.16	51,458.00	75.86	74.25		77.22	27.00	12.66m	18.91	947.95m			3.96	
howthemarketworks	airm	0.214%	74.9	74.67	0.16	51,458	75.86	74.25	74.74									
hpcwire	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
insidestocks	airm	+0.21%	74.90	74.67	+0.16	51458	75.86	74.25					price earnings ratio: 18.91					
investopedia	airm	+0.21 %	$74.90	74.67	+0.16				74.74									
investorguide	airm	+0.21%	74.90		+0.16		75.78			71.25	27.00		18.93	947.9m			3.948	
marketintellisearch	airm	0.21 %	$74.90	$74.67	0.16	50.30k	$75.86	$74.25	$74.74			12.66m	18.87	0.95b	0.0 %		3.96	
marketwatch	airm	+0.21%	$75.07	open: 74.67	+0.16	600	$75.86	$74.25	$74.74	$77.22	$27.00		158.52	$957.61m			0.47	
minyanville	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
msn-money	airm	+0.21%	74.90	74.67	+0.16	51,458	75.86	74.25	74.74	77.22	27.00	12.66 mil	18.91	945.93 mil			3.96	
nasdaq-com	airm	0.21%	$ 74.90	$ 74.67	0.16	51,458	$ 75.86	$ 74.25	$ 74.74	$ 77.22	$ 27	12,656,000	18.91	$ 947,934,400			$ 3.96	
optimum	airm	+0.21%	74.90 ( 4:00 pm edt)	74.67	+0.16	50,958	75.86	74.25	74.74	77.22	27.00	12.66m	18.9	948.0m			3.96	
paidcontent	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
pc-quote	airm	0.21%	74.9	74.67	0.16	51,458	75.86	74.25	74.74	77.22	27.00	12,612,999	18.87374	944,714,000				
personal-wealth-biz	airm	+0.21%	74.90	74.79		51,458	75.86	74.25	74.74	71.25	27.00		18.93			0.00	3.948	
predictwallstreet	airm	+0.91%	75.42		+0.68	35,387												
raymond-james	airm	0.21	74.90	74.67	0.16	51,458	75.86	74.25	74.90	77.22	27.00		18.77				3.99	
renewable-energy-world	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
screamingmedia	airm	+0.21%	$	open: 74.67	+0.16	600	$75.86	$74.25	$74.74	$77.22	$27.00		19.11	$956.47m			3.92	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	+0.21%	last trade: 74.90		change: 0.160								p/e ratio: 18.93					
smartmoney	airm	(0.21%)	74.90	$74.67	0.16	51,458	$75.86	$74.25	$74.74	$77.22	$27.00			945,900	0.00%	$0.00		
stocknod	airm	+0.2141%	74.90 usd	74.67	+0.1600	51,458	75.86	74.25	74.74	77.22	27.00	12,656,229						
stockpickr	airm	0.21%	$74.90 0.16 | 0.21%	74.67	0.16	51.46k	75.86	74.25	74.74	77.22	27.00							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-0.04%	74.71		-0.03													
streetinsider-com	airm	0.21%	74.90	$74.67	+0.16	50,958	$75.86	$74.25	$74.74	$77.22	$27.00		18.91				$3.96	
thecramerreport	airm		74.90	74.79	+0.16	51458	75.86	74.25										
thestree	airm	0.21%	$74.9	74.67	0.16	51458	75.86	74.25	74.74	-77.22	27.0	1.2656229e7		9.57696848e8				
tickerspy	airm	0.21%	$74.90	74.67	+0.16	51,458	75.86	74.25	74.74	77.22	27.00		18.9	944.8m	0.00%	$0.00		
tmx-quotemedia	airm	0.21%	74.900	74.670	0.160	51,458	75.860	74.250	74.740	77.220	27.000	12,656,229	18.90	947,951,552			3.96	
updown	airm	0.21%	$74.90	$74.67	$0.16	50,858	$75.86	$74.25	$74.74	$77.22	$27.00		18.74	$946m				
wallstreetsurvivor	airm	0.21%	74.90	74.67	0.16	51,458	75.86	74.25		77.22	30.81		18.90	$946m			3.50	
yahoo-finance	airm	0.21%	74.90	74.79	0.16	51,458	75.86	74.25	74.74	77.22	27.00		18.97	947.93m			3.95	
ycharts-com	airm	-0.04%	74.71		-0.03					77.22	27.00		18.87	941.35m	0.00%		3.96	
zacks	airm	(0.21%)	74.90		0.16	vol.  51,458	75.86	74.25		77.22	27.00		18.92	944.71 m	0.00	0.00	3.95	
advfn	cbb	-1.54	3.19	3.24	-0.05	984159	3.27	3.17										
barchart	cbb	-1.54%	3.19	3.24	-0.05	984,891	3.27	3.17	3.24	3.42	2.27		11.75	$634.14 m			+0.06	
barrons	cbb	1.54%	3.19	3.24	-0.05	983,427	3.27	3.17				204.00 million		$654.02 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-1.543%	3.190	3.240	-0.050	984,159	3.270	3.170		3.42	2.27	198.789mil	11.393	634.136mil			0.280	
boston-com	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
bostonmerchant	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
business-insider	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
chron	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
cio-com	cbb	-1.54%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640	45.57	634m				
cnn-money	cbb	-1.54%	3.19	3.24	-0.05	983,859	3.27	3.17	3.24				45.6	$634.1m				
easystockalterts	cbb	-1.54%	3.19	3.24	-0.05	984159	3.27	3.17	3.24	3.42	2.27		45.57				0.07	
eresearch-fidelity-com	cbb	-1.54%	3.1900	3.2400	-0.0500	984,159	3.2700	3.1700	3.2400	3.4200	2.2700	198,789,000	54.00	$644.08m				
finance-abc7-com	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
financial-content	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	-1.5%	$3.19	3.24	-0.05	984,159	3.27	3.17	3.24	3.42	2.27	199 mil	53.2	634 mil	0.0	0.00	0.06	
finviz	cbb	-1.54%	3.19			984,159			3.24	-6.73%	40.53%	198.79m	53.17	634.14m			0.06	
fool	cbb	-1.54%	$3.19	$3.24	-0.05	984,159	$3.27	$3.17	$3.24	$3.42	$2.27		47.00	$634.14m				
foxbusiness	cbb		$3.19		-0.05	984,159			$3.24									
google-finance	cbb	(-1.54%)	3.19	3.24	-0.05	984,159.00	3.27	3.17		3.42	2.27	198.79m	50.35	634.14m			0.06	
howthemarketworks	cbb	-1.543%	3.19	3.24	-0.05	984,159	3.27	3.17	3.24									
hpcwire	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
insidestocks	cbb	-1.54%	3.19	3.24	-0.05	983427	3.27	3.17					price earnings ratio: 11.39					
investopedia	cbb	-1.54 %	$3.19	3.24	-0.05				3.24									
investorguide	cbb	-1.54%	3.19		-0.05		3.27	3.17		3.58	2.27		47.65	634.1m			0.068	
marketintellisearch	cbb	-1.54 %	$3.19	$3.24	-0.05	886.60k	$3.27	$3.17	$3.24			198.79m	54.00	0.64b	0.0 %		0.06	
marketwatch	cbb	-1.54%	$3.19	open: 3.24	-0.05	732	$3.27	$3.17	$3.24	$3.42	$2.27		49.00	$654.02m			0.07	
minyanville	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
msn-money	cbb	-1.54%	3.19	3.24	-0.05	984,159	3.27	3.17	3.24	3.42	2.27	198.79 mil	45.57	644.08 mil			0.06	
nasdaq-com	cbb	1.54%	$ 3.19		0.05	984,159	$ 3.27	$ 3.17	$ 3.24	$ 3.42	$ 2.27	198,789,000	53.17	$ 634,136,910			$ 0.06	
optimum	cbb	-1.54%	3.19 ( 4:15 pm edt)	3.24	-0.05	984,159	3.27	3.17	3.24	3.42	2.27	198.79m	45.6	634.1m			0.07	
paidcontent	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
pc-quote	cbb	-1.54%	3.19	3.24	-0.05	984,159	3.27	3.17	3.24	3.42	2.27	201,904,828	46.28571	644,076,000				
personal-wealth-biz	cbb	-1.54%	3.19	3.24	-0.05	984,159	3.27	3.17	3.24	3.58	2.27		47.65			0.00	0.068	
predictwallstreet	cbb	-1.54%	3.19		-0.05	984,159												
raymond-james	cbb	-1.54	3.19	3.24	-0.05	984,159	3.27	3.17	3.19	3.42	2.27		53.17				0.06	
renewable-energy-world	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
screamingmedia	cbb	-1.54%	$	open: 3.24	-0.05	732	$3.27	$3.17	$3.24	$3.42	$2.27		49.00	$654.02m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-1.54%	last trade: 3.19		change: -0.050								p/e ratio: 47.65					
smartmoney	cbb	(-1.54%)	3.19	$3.24	-0.05	984,159	$3.27	$3.17	$3.24	$3.42	$2.27			644,100	0.00%	$0.10		
stocknod	cbb	-1.543%	3.190 usd	3.240	-0.0500	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640						
stockpickr	cbb	-1.54%	$3.19 -0.05 | -1.54%	3.24	-0.05	984.16k	3.27	3.17	3.24	3.42	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	-1.85%	3.18		-0.06													
streetinsider-com	cbb	1.54%	3.19	$3.24	-0.05	984,159	$3.27	$3.17	$3.24	$3.42	$2.27		45.57				$0.07	
thecramerreport	cbb		3.19	3.24	-0.05	984159	3.27	3.17										
thestree	cbb	-1.54%	$3.19	3.24	-0.05	984159	3.27	3.17	3.24	-3.42	2.27	1.9878864e8		6.54014626e8				
tickerspy	cbb	-1.54%	$3.19	3.24	-0.05	984,159	3.27	3.17	3.24	3.42	2.27		46.3	644.0m	0.00%	$0.00		
tmx-quotemedia	cbb	-1.54%	3.190	3.240	-0.050	984,159	3.270	3.170	3.240	3.420	2.270	198,788,640	46.30	634,135,762			0.07	
updown	cbb	-1.54%	$3.19	$3.24	-$0.05	983,427	$3.27	$3.17	$3.24	$3.42	$2.27		49.90	$644m				
wallstreetsurvivor	cbb	-1.54%	3.19	3.24	-0.05	984,159	3.27	3.17		3.42	2.27		46.30	$644m			0.09	
yahoo-finance	cbb	1.54%	3.19	3.24	0.05	984,159	3.27	3.17	3.24	3.42	2.27		46.91	634.13m			0.07	
ycharts-com	cbb	-3.34%	3.18		-0.11					3.42	2.27		45.43	632.15m	0.00%		0.07	
zacks	cbb	(-1.54%)	3.19		-0.05	vol.  983,859	3.27	3.17		3.42	2.27		11.57	644.08 m	0.00	0.00	.28	
advfn	upl	0.81	44.9	44.28	0.36	1228941	45.48	44.12										
barchart	upl	+0.81%	44.90	44.27	+0.36	1,228,941	45.48	44.12	44.54	51.20	37.10		20.96	$6.85 b			+2.14	
barrons	upl	0.81%	44.90	44.28	+0.36	1.225m	45.48	44.12				154.25 million		$7.08 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	0.808%	44.900	44.280	0.360	1,228,941	45.480	44.120		51.20	37.10	152.930mil	20.502	6,866.578mil			2.190	
boston-com	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
bostonmerchant	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
business-insider	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
chron	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
cio-com	upl	+0.81%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455	21.08	7b				
cnn-money	upl	+0.81%	44.90	44.27	+0.36	1,226,741	45.48	44.12	44.54				21.1	$6.9b				
easystockalterts	upl	0.81%	44.90	44.28	+0.36	1228941	45.48	44.12	44.54	50.97	37.10		21.08				2.13	
eresearch-fidelity-com	upl	0.81%	44.9000	44.2800	0.3600	1,228,941	45.4800	44.1200	44.5400	51.2000	37.1000	152,930,000	20.81	$6.81b				
finance-abc7-com	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
financial-content	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
finapps-forbes-com	upl	0.8%	$44.90	44.28	0.36	1,228,941	45.48	44.12	44.54	51.20	37.10	153 mil	21.0	7 bil	0.0	0.00	2.14	
finviz	upl	0.81%	44.90			1,228,941			44.54	-12.30%	21.02%	152.93m	20.98	6.87b			2.14	
fool	upl	+0.81%	$44.90	$44.28	0.36	1,226,041	$45.48	$44.12	$44.54	$51.20	$37.10		21.70	$6.87b				
foxbusiness	upl		$44.90		+0.36	1,228,941			$44.54									
google-finance	upl	(0.81%)	44.90	44.28	+0.36	1.23m	45.48	44.12		51.20	37.10	152.93m	20.94	6.87b			2.14	
howthemarketworks	upl	0.808%	44.9	44.28	0.36	1,228,941	45.48	44.12	44.54									
hpcwire	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
insidestocks	upl	+0.81%	44.90	44.27	+0.36	1224694	45.48	44.12					price earnings ratio: 20.32					
investopedia	upl	+0.81 %	$44.90	44.28	+0.36				44.54									
investorguide	upl	+0.79%	44.89	44.28	+0.35		45.45	44.41		53.85	37.10		20.82	6.865b			2.139	
marketintellisearch	upl	0.81 %	$44.90	$44.28	0.36	1219.60k	$45.48	$44.12	$44.54			152.93m	20.81	6.81b	0.0 %		2.14	
marketwatch	upl	+0.81%	$44.97	open: 44.28	+0.36	40,417	$45.48	$44.12	$44.54	$51.20	$37.10		20.96	$7.08b			2.14	
minyanville	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
msn-money	upl	+0.81%	44.90	44.28	+0.36	1.23 mil	45.48	44.12	44.54	51.20	37.10	152.93 mil	20.60	6.81 bil			2.14	
nasdaq-com	upl	0.81%	$ 44.90		0.36	1,228,941	$ 45.48	$ 44.12	$ 44.54	$ 51.20	$ 37.10	152,930,000	20.98	$ 6,866,557,000			$ 2.14	
optimum	upl	+0.81%	44.90 ( 4:15 pm edt)	44.28	+0.36	1,228,941	45.48	44.12	44.54	50.97	37.10	152.93m	21.1	6.9b			2.13	
paidcontent	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
pc-quote	upl	0.81%	44.9	44.28	0.36	1,228,941	45.48	44.12	44.54	51.20	37.10	151,703,840	20.43119	6,811,502,000				
personal-wealth-biz	upl	+0.81%	44.90	44.28		1,228,941	45.48	44.12	44.54	53.85	37.10		20.82			0.00	2.139	
predictwallstreet	upl	+0.81%	44.90		+0.36	1,228,941												
raymond-james	upl	0.81	44.90	44.28	0.36	1,228,941	45.48	44.12	44.90	51.20	37.10		20.69				2.17	
renewable-energy-world	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
screamingmedia	upl	+0.81%	$	open: 44.28	+0.36	40,417	$45.48	$44.12	$44.54	$51.20	$37.10		31.80	$7.14b			1.41	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+0.81%	last trade: 44.90		change: 0.360								p/e ratio: 20.82					
smartmoney	upl	(0.81%)	44.90	$44.28	0.36	1,228,941	$45.48	$44.12	$44.54	$51.20	$37.10			6,811,500	0.00%	$0.00		
stocknod	upl	+0.8083%	44.90 usd	44.28	+0.3600	1,228,941	45.48	44.12	44.54	50.97	37.10	152,930,455						
stockpickr	upl	0.81%	$44.90 0.36 | 0.81%	44.27	0.36	1.23m	45.48	44.12	44.54	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	0.80%	44.90		+0.35													
streetinsider-com	upl	0.81%	44.90	$44.28	+0.36	1,228,941	$45.48	$44.12	$44.54	$50.97	$37.10		21.08				$2.13	
thecramerreport	upl		44.90	44.28	+0.36	1228941	45.48	44.12										
thestree	upl	0.81%	$44.9	44.27	0.36	1228941	45.48	44.12	44.54	-51.2	37.1	1.52930455e8		7.083738676e9				
tickerspy	upl	0.81%	$44.90	44.28	+0.36	1,228,941	45.48	44.12	44.54	51.20	37.10		20.4	6.8b	0.00%	$0.00		
tmx-quotemedia	upl	0.81%	44.900	44.280	0.360	1,228,941	45.480	44.120	44.540	51.200	37.100	152,930,455	20.90	6,866,577,430			2.13	
updown	upl	0.81%	$44.90	$44.28	$0.36	1,188,377	$45.48	$44.12	$44.54	$51.20	$37.10		20.53	$6.81b				
wallstreetsurvivor	upl	0.81%	44.90	44.28	0.36	1,228,941	45.48	44.12		51.20	37.10		20.90	$7b			3.01	
yahoo-finance	upl	0.81%	44.90	44.28	0.36	1,228,941	45.48	44.12	44.54	51.20	37.10		20.99	6.87b			2.14	
ycharts-com	upl	+0.80%	44.90		+0.35					51.20	37.10			6.85b	0.00%			
zacks	upl	(0.81%)	44.90		0.36	vol.  1,226,741	45.48	44.12		51.20	37.10		20.15	6.81 b	0.00	0.00	2.21	
advfn	irc	0.55	9.11	9.02	0.05	309927	9.2	9.02										
barchart	irc	+0.55%	9.11	9.02	+0.05	309,927	9.20	9.02	9.06	9.99	6.86		14.17	$800.59 m	6.19%	$0.57	+0.02	
barrons	irc	0.55%	9.11	9.02	+0.05	309,927	9.20	9.02				86.04 million		$817.03 million	6.26%	$0.05		
bloomberg	irc	0.552%	9.110	9.020	0.050	309,927	9.200	9.020		9.99	7.17	88.734mil	60.733	808.362mil	6.257	0.048 regular cash	0.150	
boston-com	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
bostonmerchant	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
business-insider	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
chron	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
cio-com	irc	+0.55%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503		808m	6.2	0.57		
cnn-money	irc	+0.55%today&rsquo;s change	9.11data as of 4:02pm et	9.02	+0.05	309,927	9.20	9.02	9.06				nm	$808.4m	6.26%			
easystockalterts	irc	0.55%	9.11	9.02	+0.05	309927	9.20	9.02	9.06	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	0.55%	9.1100	9.0200	0.0500	309,927	9.2000	9.0200	9.0600	9.9900	7.1700	88,734,000		$803.93m	6.29%	$0.047500		
finance-abc7-com	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
financial-content	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
finapps-forbes-com	irc	0.6%	$9.11	9.02	0.05	309,927	9.20	9.02	9.06	9.99	7.17	89 mil	455.5	808 mil	6.3	0.57	0.02	
finviz	irc	0.55%	9.11			310,250			9.06	-7.77%	35.71%	88.73m	453.00	803.89m		0.57	0.02	
fool	irc	+0.55%	$9.11	$9.02	0.05	309,927	$9.20	$9.02	$9.06	$9.99	$7.17		460.50	$808.36m	6.90%	0.57		
foxbusiness	irc		$9.11		+0.05	310,111			$9.06									
google-finance	irc	(0.55%)	9.11	9.02	+0.05	309,927.00	9.20	9.02		9.99	7.17	88.73m	458.25	808.36m	6.26	0.05	0.02	
howthemarketworks	irc	0.552%	9.11	9.02	0.05	309,927	9.2	9.02	9.06									
hpcwire	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
insidestocks	irc	+0.55%	9.11	9.02	+0.05	309927	9.20	9.02					price earnings ratio: 18.59					
investopedia	irc	+0.55 %	$9.11	9.02	+0.05				9.06									
investorguide	irc	+0.44%	9.10	9.14	+0.04					9.99	7.17		431.43	807.5m			0.021	
marketintellisearch	irc	0.55 %	$9.11	$9.02	0.05	307.90k	$9.20	$9.02	$9.06			88.73m	453.00	0.80b	6.29 %		0.02	
marketwatch	irc	+0.55%	$9.11	open: 9.02	+0.05	12,100	$9.20	$9.02	$9.06	$9.99	$7.17		1656.36	$817.03m	6.26%	0.05	0.01	
minyanville	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
msn-money	irc	+0.55%	9.11	9.02	+0.05	309,927	9.20	9.02	9.06	9.99	7.17	88.73 mil	-455.50	803.93 mil	6.29%	0.57	0.04	
nasdaq-com	irc	0.55%	$ 9.11		0.05	309,927	$ 9.20	$ 9.02	$ 9.06	$ 9.99	$ 7.17	88,734,000	455.5	$ 808,366,740	6.29 %	$0.570000	$ 0.02	
optimum	irc	+0.55%	9.11 ( 4:02 pm edt)	9.02	+0.05	309,927	9.20	9.02	9.06	9.99	7.17	88.73m		808.4m	6.26	0.57	-0.02	
paidcontent	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
pc-quote	irc	0.55%	9.11	9.02	0.05	310,111	9.2	9.02	9.06	9.99	7.17	88,224,116		803,722,000		0.0475		
personal-wealth-biz	irc	+0.55%	9.11	9.02		310,111	9.20	9.02	9.06	9.99	7.17		431.43		6.36	0.576	0.021	
predictwallstreet	irc	+0.55%	9.11		+0.05	309,927												
raymond-james	irc	0.55	9.11	9.02	0.05	309,927	9.20	9.02	9.11	9.99	7.17						0.00	
renewable-energy-world	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
screamingmedia	irc	+0.55%	$	open: 9.02	+0.05	12,100	$9.20	$9.02	$9.06	$9.99	$7.17		1656.36	$817.03m	6.26%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	+0.55%	last trade: 9.11		change: 0.050								p/e ratio: 431.43					
smartmoney	irc	(0.55%)	9.11	$9.02	0.05	309,927	$9.20	$9.02	$9.06	$9.99	$7.17			803,900	6.29%	$0.05		
stocknod	irc	+0.5519%	9.110 usd	9.020	+0.0500	309,927	9.200	9.020	9.060	9.990	7.170	88,733,503						
stockpickr	irc	0.55%	$9.11 0.05 | 0.55%	9.02	0.05	309.93k	9.20	9.02	9.06	9.99	7.17							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	0.50%	9.11		+0.04													
streetinsider-com	irc	0.55%	9.11	$9.02	+0.05	309,927	$9.20	$9.02	$9.06	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.11	9.02	+0.05	309927	9.20	9.02										
thestree	irc	0.55%	$9.11	9.02	0.05	309927	9.2	9.02	9.06	-9.99	7.17	8.8733503e7		8.17235563e8				
tickerspy	irc	0.55%	$9.11	9.02	+0.05	309,927	9.20	9.02	9.06	9.99	7.17		0.0	803.7m	6.29%	$0.05		
tmx-quotemedia	irc	0.55%	9.110	9.020	0.050	310,111	9.200	9.020	9.060	9.990	7.170	88,733,503	453.00	808,362,212	6.291	0.048 usd	0.02	
updown	irc	0.55%	$9.11	$9.02	$0.05	309,927	$9.20	$9.02	$9.06	$9.99	$7.17		433.85	$804m				
wallstreetsurvivor	irc	0.55%	9.11	9.02	0.05	309,927	9.20	9.02										
yahoo-finance	irc	0.55%	9.11	9.02	0.05	309,927	9.20	9.02	9.06	9.99	7.17		433.81	808.36m	6.20%	0.57	0.02	
ycharts-com	irc	+0.50%	9.11		+0.04					9.99	7.17		538.76	800.15m	6.17%		0.02	
zacks	irc	(0.55%)	9.11		0.05	vol.  309,927	9.20	9.02		9.99	7.17		13.94	803.72 m	6.29	0.57	.65	
advfn	pbny	0.24	8.4	8.34	0.02	47376	8.5	8.34										
barchart	pbny	+0.24%	8.40	8.34	+0.02	53,280	8.50	8.34	8.38	10.95	7.71		17.87	$320.88 m	2.86%	$0.24	+0.54	
barrons	pbny	0.24%	8.40	8.34	+0.02	47,376	8.50	8.34				38.19 million		$319.49 million	2.86%	$0.06		
bloomberg	pbny	0.239%	8.400	8.340	0.020	47,376	8.500	8.340		11.09	7.86	38.035mil	15.556	319.494mil	2.857	0.060 regular cash	0.540	
boston-com	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
bostonmerchant	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
business-insider	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
chron	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
cio-com	pbny	+0.24%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034	15.27	319m	2.9	0.24		
cnn-money	pbny	+0.24%today&rsquo;s change	8.40data as of 3:59pm et	8.34	+0.02	47,376	8.50	8.34	8.38				15.0	$319.5m	2.86%			
easystockalterts	pbny	0.24%	8.40	8.34	+0.02	47376	8.50	8.34	8.38	11.09	7.86		15.27				0.55	
eresearch-fidelity-com	pbny	0.24%	8.4000	8.3400	0.0200	47,376	8.5000	8.3400	8.3800	11.0900	7.8600	38,035,000	15.52	$318.73m	2.86%	$0.060000		
finance-abc7-com	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
financial-content	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	0.2%	$8.40	8.34	0.02	47,376	8.50	8.34	8.38	11.09	7.86	38 mil	15.6	319 mil	2.9	0.24	0.54	
finviz	pbny	0.24%	8.40			47,376			8.38	-23.31%	8.92%	38.04m	15.56	319.54m		0.24	0.54	
fool	pbny	+0.24%	$8.40	$8.34	0.02	47,376	$8.50	$8.34	$8.38	$11.09	$7.86		15.30	$319.49m	2.90%	0.24		
foxbusiness	pbny		$8.40		+0.02	47,376			$8.38									
google-finance	pbny	(0.24%)	8.40	8.34	+0.02	47,376.00	8.50	8.34		11.09	7.86	38.04m	15.50	319.49m	2.86	0.06	0.54	
howthemarketworks	pbny	0.239%	8.4	8.34	0.02	47,376	8.5	8.34	8.38									
hpcwire	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
insidestocks	pbny	+0.24%	8.40	8.34	+0.02	47376	8.50	8.34										
investopedia	pbny	+0.24 %	$8.40	8.34	+0.02				8.38									
investorguide	pbny	+0.24%	8.40	8.33	+0.02		8.50	8.34		11.09	7.86		15.52	315.0m			0.54	
marketintellisearch	pbny	0.24 %	$8.40	$8.46	0.02	60.10k	$8.50	$8.34	$8.38			38.04m	15.52	0.32b	2.86 %		0.54	
marketwatch	pbny	+0.24%	$8.40	open: 8.34	+0.02	47,376	$8.50	$8.34	$8.38	$11.09	$7.86		15.40	$319.49m	2.86%	0.06	0.55	
minyanville	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
msn-money	pbny	+0.24%	8.40	8.34	+0.02	47,376	8.50	8.34	8.38	11.09	7.86	38.04 mil	15.56	318.73 mil	2.86%	0.24	0.54	
nasdaq-com	pbny	0.24%	$ 8.40	$ 8.34	0.02	47,376	$ 8.50	$ 8.34	$ 8.38	$ 11.09	$ 7.86	38,035,000	15.56	$ 319,494,000	2.86 %	$0.240000	$ 0.54	
optimum	pbny	+0.24%	8.40 ( 4:30 pm edt)	8.34	+0.02	47,376	8.50	8.34	8.38	11.09	7.86	38.04m	15.3	319.5m	2.86	0.24	0.55	
paidcontent	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
pc-quote	pbny	0.24%	8.4	8.34	0.02	47,376	8.5	8.34	8.38	11.09	7.86	37,944,440	15.51852	318,733,000		0.06		
personal-wealth-biz	pbny	+0.24%	8.40	8.46		47,376	8.50	8.34	8.38	11.09	7.86		15.52		2.86	0.24	0.54	
predictwallstreet	pbny	+0.24%	8.40		+0.02	47,376												
raymond-james	pbny	0.24	8.40	8.34	0.02	47,376	8.50	8.34	8.40	11.09	7.86		15.85				0.53	
renewable-energy-world	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
screamingmedia	pbny	+0.24%	$	open: 8.34	+0.02	47,376	$8.50	$8.34	$8.38	$11.09	$7.86		15.40	$319.49m	2.86%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	+0.24%	last trade: 8.40		change: 0.020								p/e ratio: 15.52					
stocknod	pbny	+0.2387%	8.400 usd	8.340	+0.0200	47,376	8.500	8.340	8.380	11.09	7.860	38,035,034						
stockpickr	pbny	0.24%	$8.40 0.02 | 0.24%	8.34	0.02	47.38k	8.50	8.34	8.38	11.09	7.86							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	0.36%	8.41		+0.03													
streetinsider-com	pbny	0.24%	8.40	$8.34	+0.02	47,376	$8.50	$8.34	$8.38	$11.09	$7.86		15.27				$0.55	
thecramerreport	pbny		8.40	8.46	+0.02	47376	8.50	8.34										
thestree	pbny	0.24%	$8.4	8.34	0.02	47376	8.5	8.34	8.38	-11.09	7.86	3.8035034e7		3.19494286e8				
tickerspy	pbny	0.24%	$8.40	8.34	+0.02	47,376	8.50	8.34	8.38	11.09	7.86		15.5	319.0m	2.86%	$0.06		
tmx-quotemedia	pbny	0.24%	8.400	8.340	0.020	47,376	8.500	8.340	8.380	11.090	7.860	38,035,034	15.20	319,494,286	2.857	0.060 usd	0.55	
updown	pbny	0.24%	$8.40	$8.34	$0.02	47,376	$8.50	$8.34	$8.38	$11.09	$7.86		15.46	$319m				
wallstreetsurvivor	pbny	0.24%	8.40	8.34	0.02	47,376	8.50	8.34		11.09	7.86		15.20	$319m	2.90%	0.24 -	0.54	
yahoo-finance	pbny	0.24%	8.40	8.46	0.02	47,376	8.50	8.34	8.38	11.09	7.86		15.56	314.97m	2.90%	0.24	0.54	
ycharts-com	pbny	+0.36%	8.41		+0.03					11.09	7.86		15.29	321.26m	2.89%		0.55	
zacks	pbny	(0.24%)	8.40		0.02	vol.  47,376	8.50	8.34		11.09	7.86		17.83	318.73 m	2.86	0.24	.47	
advfn	rden	-1.56	29.64	30.0	-0.47	182097	30.59	29.57										
barchart	rden	-1.56%	29.64	30.00	-0.47	182,097	30.59	29.57	30.11	31.84	14.31		20.08	$852.45 m			+1.32	
barrons	rden	1.56%	29.64	30.00	-0.47	181,797	30.59	29.57				28.79 million		$891.80 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	-1.561%	29.640	30.000	-0.470	182,097	30.590	29.570		31.84	14.31	29.030mil	19.247	860.460mil			1.540	
boston-com	rden	-1.561%	29.64 usd	30.00	-0.4700	182,097	30.59	29.57	30.11	31.84	14.31	29,030,350						
bostonmerchant	rden	-1.561%	29.64 usd	30.00	-0.4700	182,097	30.59	29.57	30.11	31.84	14.31	29,030,350						
business-insider	rden	-1.561%	29.64 usd	30.00	-0.4700	182,097	30.59	29.57	30.11	31.84	14.31	29,030,350						
chron	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
cio-com	rden	-1.56%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350	22.45	860m				
cnn-money	rden	-1.56%	29.64	30.00	-0.47	182,097	30.59	29.57	30.11				22.5	$860.4m				
easystockalterts	rden	-1.57%	29.64	30.00	-0.47	181997	30.59	29.57	30.11	31.84	14.31		22.45				1.32	
eresearch-fidelity-com	rden	-1.56%	29.6400	30.0000	-0.4700	182,097	30.5900	29.5700	30.1100	31.8400	14.3100	29,030,000	22.81	$874.09m				
finance-abc7-com	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
finance-abc7chicago-com	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
financial-content	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
finapps-forbes-com	rden	-1.6%	$29.64	30.00	-0.47	182,097	30.59	29.57	30.11	31.84	14.31	29 mil	22.5	860 mil	0.0	0.00	1.32	
finviz	rden	-1.56%	29.64			182,097			30.11	-6.91%	107.13%	29.03m	22.81	874.09m			1.32	
fool	rden	-1.56%	$29.64	$30.00	-0.47	182,097	$30.59	$29.57	$30.11	$31.84	$14.31		23.30	$860.46m				
foxbusiness	rden		$29.64		-0.47	182,097			$30.11									
google-finance	rden	(-1.56%)	29.64	30.00	-0.47	182,097.00	30.59	29.57		31.84	14.31	29.03m	22.38	860.46m			1.32	
howthemarketworks	rden	-1.561%	29.64	30	-0.47	181,997	30.59	29.57	30.11									
hpcwire	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
insidestocks	rden	-1.56%	29.64	30.00	-0.47	182097	30.59	29.57					price earnings ratio: 19.37					
investopedia	rden	-1.56 %	$29.64	30.00	-0.47				30.11									
investorguide	rden	-1.56%	29.64		-0.47			29.61		31.84	13.69		22.85	833.7m			1.318	
marketintellisearch	rden	-1.56 %	$29.64	$30.12	-0.47	188.50k	$30.41	$29.57	$30.11						%			
marketwatch	rden	-1.56%	$29.89	open: 30.00	-0.47	300	$30.59	$29.57	$30.11	$31.84	$14.31		22.01	$891.80m			1.35	
minyanville	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
msn-money	rden	-1.56%	29.64	30.00	-0.47	182,097	30.59	29.57	30.11	31.84	14.31	29.03 mil	22.45	874.1 mil			1.32	
nasdaq-com	rden	1.56%	$ 29.64	$ 30	0.47	182,097	$ 30.59	$ 29.57	$ 30.11	$ 31.84	$ 14.31	29,030,000	22.45	$ 860,449,200			$ 1.32	
optimum	rden	-1.56%	29.64 ( 4:00 pm edt)	30.00	-0.47	181,997	30.59	29.57	30.11	31.84	14.31	29.03m	22.5	860.5m			1.32	
paidcontent	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
pc-quote	rden	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rden	-1.56%	29.64	30.12	-0.47	182,097	30.59	29.57	30.11	31.84	13.69		22.85			0.00	1.318	
predictwallstreet	rden	-1.56%	30.11		-0.47	182,097												
raymond-james	rden	-1.56	29.64	30.00	-0.47	182,097	30.59	29.57	29.64	31.84	14.31		21.64				1.37	
renewable-energy-world	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
screamingmedia	rden	-1.56%	$	open: 30.00	-0.47	300	$30.59	$29.57	$30.11	$31.84	$14.31		22.01	$891.80m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	-1.56%	last trade: 29.64		change: -0.470								p/e ratio: 22.85					
smartmoney	rden	(-1.56%)	29.64	$30.00	-0.47	182,097	$30.59	$29.57	$30.11	$31.84	$14.31			874,100	0.00%	$0.00		
stocknod	rden	-1.561%	29.64 usd	30.00	-0.4700	181,997	30.59	29.57	30.11	31.84	14.31	29,030,350						
stockpickr	rden	-1.56%	$29.64 -0.47 | -1.56%	30.00	-0.47	182.10k	30.59	29.57	30.11	31.84	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	-1.50%	29.66		-0.45													
streetinsider-com	rden	1.56%	29.64	$30.00	-0.47	181,997	$30.59	$29.57	$30.11	$31.84	$14.31		22.45				$1.32	
thecramerreport	rden		29.64	30.12	-0.47	182097	30.41	29.57										
thestree	rden	-1.56%	$29.64	30.0	-0.47	182097	30.59	29.57	30.11	-31.84	14.31	2.903035e7		8.91812352e8				
tickerspy	rden	-1.56%	$29.64	30.00	-0.47	182,097	30.59	29.57	30.11	31.84	14.31		22.8	874.0m	0.00%	$0.00		
tmx-quotemedia	rden	-1.56%	29.640	30.000	-0.470	182,097	30.590	29.570	30.110	31.840	14.310	29,030,350	22.80	860,459,574			1.32	
updown	rden	-1.56%	$29.64	$30.00	-$0.47	181,797	$30.59	$29.57	$30.11	$31.84	$14.31		21.97	$874m				
wallstreetsurvivor	rden	-1.56%	29.64	30.00	-0.47	181,997	30.59	29.57		31.84	14.31		22.80	$874m			0.68	
yahoo-finance	rden	1.56%	29.64	30.12	0.47	182,097	30.41	29.57	30.11	31.84	14.31		22.49	833.74m			1.32	
ycharts-com	rden	-1.49%	29.66		-0.45					31.84	14.31		22.30	853.02m	0.00%		1.33	
zacks	rden	(-1.56%)	29.64		-0.47	vol.  182,097	30.59	29.57		31.84	14.31		19.68	874.09 m	0.00	0.00	1.53	
advfn	ndsn	-1.67	55.86	56.83	-0.95	351443	57.06	55.74										
barchart	ndsn	-1.67%	55.86	56.83	-0.95	351,443	57.06	55.74	56.81	59.29	28.26		19.55	$3.81 b	0.72%	$0.42	+3.21	
barrons	ndsn	1.67%	55.86	56.83	-0.95	351,443	57.06	55.74				68.44 million		$4.00 billion	0.75%	$0.1		
bloomberg	ndsn	-1.672%	55.860	56.830	-0.950	351,443	57.060	55.740		59.42	28.06	68.248mil	18.620	3,812.341mil	0.752	0.105 regular cash	3.000	
boston-com	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
business-insider	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
chron	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
cio-com	ndsn	-1.67%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139	17.46	4b	0.7	0.42		
cnn-money	ndsn	-1.67%	55.86	56.83	-0.95	351,443	57.06	55.74	56.81				17.5	$3.8b	0.75%			
easystockalterts	ndsn	-1.67%	55.86	56.83	-0.95	351443	57.06	55.74	56.81	118.83	48.63		17.46				3.20	
eresearch-fidelity-com	ndsn	-1.67%	55.8600	56.8300	-0.9500	351,443	57.0600	55.7400	56.8100	59.4150	28.0600	68,248,000	17.75	$3.88b	0.74%	$0.105000		
finance-abc7-com	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
financial-content	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-1.7%	$55.86	56.83	-0.95	351,443	57.06	55.74	56.81	59.41	28.06	68 mil	17.5	4 bil	0.8	0.42	3.20	
finviz	ndsn	-1.67%	55.86			351,443			56.81	-5.78%	101.02%	68.25m	17.75	3.88b		0.42	3.20	
fool	ndsn	-1.67%	$55.86	$56.83	-0.95	350,782	$57.06	$55.74	$56.81	$59.42	$28.06		18.30	$3.81b	1.30%	0.42		
foxbusiness	ndsn		$55.86		-0.95	351,443			$56.81									
google-finance	ndsn	(-1.67%)	55.86	56.83	-0.95	351,443.00	57.06	55.74		59.42	28.06	68.25m	17.43	3.81b	0.75	0.10	3.20	
howthemarketworks	ndsn	-1.672%	55.86	56.83	-0.95	350,382	57.06	55.74	56.81									
hpcwire	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
insidestocks	ndsn	-1.67%	55.86	56.83	-0.95	351326	57.06	55.74					price earnings ratio: 18.62					
investopedia	ndsn	-1.67 %	$55.86	56.83	-0.95				56.81									
investorguide	ndsn	-1.67%	55.86		-0.95		57.06	55.74		59.415	28.06		17.73	3.812b			3.205	
marketintellisearch	ndsn	-1.67 %	$55.86	$56.86	-0.95	344.80k	$57.06	$55.74	$56.81			68.25m	17.75	3.88b	0.74 %		3.20	
marketwatch	ndsn	-1.67%	$55.86	open: 56.83	-0.95	3,869	$57.06	$55.74	$56.81	$59.42	$28.53		17.52	$4.00b	0.75%	0.11	3.19	
minyanville	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
msn-money	ndsn	-1.67%	55.86	56.83	-0.95	351,443	57.06	55.74	56.81	59.42	28.06	68.25 mil	17.46	3.88 bil	0.74%	0.42	3.21	
nasdaq-com	ndsn	1.67%	$ 55.86	$ 56.83	0.95	351,443	$ 57.06	$ 55.74	$ 56.81	$ 59.415	$ 28.06	68,227,000	17.46	$ 3,811,160,220	0.74 %	$0.420000	$ 3.20	
optimum	ndsn	-1.67%	55.86 ( 4:30 pm edt)	56.83	-0.95	351,443	57.06	55.74	56.81	118.83	48.63	68.25m	17.5	3.8b	0.75	0.42	3.20	
paidcontent	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
pc-quote	ndsn	-1.67%	55.86	56.83	-0.95	351,443	57.06	55.74	56.81	59.42	28.06	69,408,682	17.75313	3,877,169,000		0.105		
personal-wealth-biz	ndsn	-1.67%	55.86	56.86	-0.95	351,443	57.06	55.74	56.81	59.415	28.06		17.73		0.74	0.42	3.205	
predictwallstreet	ndsn	-1.67%	55.86		-0.95	351,443												
raymond-james	ndsn	-1.67	55.86	56.83	-0.95	351,443	57.06	55.74	55.86	59.42	28.06		17.27				3.24	
renewable-energy-world	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
screamingmedia	ndsn	-1.67%	$	open: 56.83	-0.95	3,621	$57.06	$55.74	$56.81	$59.42	$28.53		17.52	$4.00b	0.75%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-1.67%	last trade: 55.86		change: -0.950								p/e ratio: 17.73					
smartmoney	ndsn	(-1.67%)	55.86	$56.83	-0.95	351,443	$57.06	$55.74	$56.81	$59.42	$28.06			3,877,200	0.74%	$0.11		
stocknod	ndsn	-1.672%	55.86 usd	56.83	-0.9500	351,443	57.06	55.74	56.81	118.83	48.76	68,248,139						
stockpickr	ndsn	-1.67%	$55.86 -0.95 | -1.67%	56.83	-0.95	351.44k	57.06	55.74	56.81	59.42	28.06							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	-1.73%	55.83		-0.98													
streetinsider-com	ndsn	1.67%	55.86	$56.83	-0.95	351,443	$57.06	$55.74	$56.81	$118.83	$48.63		17.46				$3.20	
thecramerreport	ndsn		56.23	56.86	-0.58	149721	57.06	56.0001										
thestree	ndsn	-1.67%	$55.86	56.83	-0.95	351443	57.06	55.74	56.81	-59.42	28.06	6.8248139e7		4.002753352e9				
tickerspy	ndsn	-1.67%	$55.86	56.83	-0.95	351,443	57.06	55.74	56.81	59.41	28.06		17.8	3.8b	0.74%	$0.10		
tmx-quotemedia	ndsn	-1.67%	55.860	56.830	-0.950	351,443	57.060	55.740	56.810	59.415	28.060	68,248,139	17.80	3,812,341,045	0.739	0.105 usd	3.20	
updown	ndsn	-1.67%	$55.86	$56.83	-$0.95	347,278	$57.06	$55.74	$56.81	$59.42	$28.06		17.53	$3.87b				
wallstreetsurvivor	ndsn	-1.67%	55.86	56.83	-0.95	350,382	57.06	55.74		59.42	30.88		17.80	$4b	0.70%	0.39 -	2.46	
yahoo-finance	ndsn	1.67%	55.86	56.86	0.95	351,443	57.06	55.74	56.81	59.42	28.06		17.43	3.81b	0.70%	0.42	3.21	
ycharts-com	ndsn	-1.73%	55.83		-0.98					59.41	28.06		17.39	3.81b	0.81%		3.21	
zacks	ndsn	(-1.67%)	55.86		-0.95	vol.  351,443	57.06	55.74		59.42	28.06		18.94	3.88 b	0.74	0.42	3	
advfn	ups	-0.66	73.25	73.5	-0.49	3836744	74.07	73.17										
barchart	ups	-0.66%	73.25	73.50	-0.49	3,836,744	74.07	73.17	73.74	76.47	57.59		19.99	$72.31 b	2.79%	$2.08	+3.82	
barrons	ups	0.66%	73.25	73.50	-0.49	3.829m	74.07	73.17				1.00 billion		$75.21 billion	2.84%	$0.52		
bloomberg	ups	-0.664%	73.250	73.500	-0.490	3,836,744	74.070	73.170		77.00	59.23	737.791mil	19.638	72,240.190mil	2.702	0.520 regular cash	3.730	
boston-com	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
bostonmerchant	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
business-insider	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
chron	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
cio-com	ups	-0.66%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369	19.13	54b	2.8	2.08		
cnn-money	ups	-0.66%	73.25	73.50	-0.49	3,757,164	74.07	73.17	73.74				19.1	$54.0b	2.84%			
easystockalterts	ups	-0.67%	73.25	73.50	-0.49	3836744	74.07	73.17	73.74	77.00	59.23		19.13				3.83	
eresearch-fidelity-com	ups	-0.66%	73.2500	73.5000	-0.4900	3,836,744	74.0700	73.1700	73.7400	76.9950	59.2300	986,214,000	19.30	$72.72b	2.82%	$0.520000		
finance-abc7-com	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
finance-abc7chicago-com	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
financial-content	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
finapps-forbes-com	ups	-0.7%	$73.25	73.50	-0.49	3,836,744	74.07	73.17	73.74	76.99	59.23	738 mil	19.2	54 bil	2.8	2.08	3.82	
finviz	ups	-0.66%	73.25			3,829,744			73.74	-4.21%	27.18%	986.21m	19.25	72.72b		2.08	3.83	
fool	ups	-0.66%	$73.25	$73.50	-0.49	3,828,879	$74.07	$73.17	$73.74	$77.00	$59.23		19.50	$72.24b	3.10%	2.08		
foxbusiness	ups		$73.25		-0.49	3,836,744			$73.74									
google-finance	ups	(-0.66%)	73.25	73.50	-0.49	3.84m	74.07	73.17		77.00	59.23	986.21m	19.14	72.24b	2.84	0.52	3.83	
howthemarketworks	ups	-0.664%	73.25	73.5	-0.49	3,828,879	74.07	73.17	73.74									
hpcwire	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
insidestocks	ups	-0.66%	73.25	73.50	-0.49	3828879	74.07	73.17					price earnings ratio: 19.64					
investopedia	ups	-0.66 %	$73.25	73.50	-0.49				73.74									
investorguide	ups	-0.66%	73.25	74.15	-0.49		74.03	73.31		77.00	56.47		19.46	72.240b			3.831	
marketintellisearch	ups	-0.66 %	$73.25	$73.50	-0.49	3545.00k	$74.07	$73.17	$73.74			986.21m	19.25	72.72b	2.82 %		3.83	
marketwatch	ups	-0.66%	$73.43	open: 73.50	-0.49	78,042	$74.07	$73.17	$73.74	$77.00	$59.23		19.11	$74.41b	2.84%	0.52	3.83	
minyanville	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
msn-money	ups	-0.66%	73.25	73.50	-0.49	3.84 mil	74.07	73.17	73.74	77.00	59.23	986.21 mil	19.13	72.72 bil	2.82%	2.08	3.83	
nasdaq-com	ups	0.66%	$ 73.25		0.49	3,829,744	$ 74.07	$ 73.17	$ 73.74	$ 76.995	$ 59.23	737,791,000	19.18	$ 54,043,190,750	2.82 %	$2.080000	$ 3.82	
optimum	ups	-0.66%	73.25 ( 4:15 pm edt)	73.50	-0.49	3,829,744	74.07	73.17	73.74	77.00	59.23	737.79m	19.1	54.0b	2.84	2.08	3.83	
paidcontent	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
pc-quote	ups	-0.66%	73.25	73.5	-0.49	3,836,744	74.07	73.17	73.74	77.00	59.23	742,726,375	19.25326	54,404,707,000		0.52		
personal-wealth-biz	ups	-0.66%	73.25	73.50	-0.49	3,836,744	74.07	73.17	73.74	77.00	56.47		19.25		2.69	1.98	3.831	
predictwallstreet	ups	-0.66%	73.25		-0.49	3,836,744												
raymond-james	ups	-0.66	73.25	73.50	-0.49	3,836,744	74.07	73.17	73.25	77.00	59.23		18.93				3.87	
renewable-energy-world	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
screamingmedia	ups	-0.66%	$	open: 73.50	-0.49	78,042	$74.07	$73.17	$73.74	$77.00	$59.23		19.11	$74.41b	2.84%	0.52	3.83	
scroli	ups	-0.66%	ups 73.25	73.50	-0.49	3,262,527	74.07	73.17	73.74	77.00	59.23		19.14				3.83	
simple-stock-quotes	ups	-0.66%	last trade: 73.25		change: -0.490								p/e ratio: 19.25					
smartmoney	ups	(-0.66%)	73.25	$73.50	-0.49	3,836,744	$74.07	$73.17	$73.74	$77.00	$59.23			54,404,700	2.82%	$0.52		
stocknod	ups	-0.6645%	73.25 usd	73.50	-0.4900	3,836,744	74.07	73.17	73.74	77.00	59.23	737,791,369						
stockpickr	ups	-0.66%	$73.25 -0.49 | -0.66%	73.51	-0.49	3.83m	74.07	73.17	73.74	77.00	59.23							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	-0.66%	73.25		-0.49													
streetinsider-com	ups	0.66%	73.25	$73.50	-0.49	3,836,744	$74.07	$73.17	$73.74	$77.00	$59.23		19.13				$3.83	
thecramerreport	ups		73.25	73.50	-0.49	3836744	74.07	73.17										
thestree	ups	-0.66%	$73.25	73.51	-0.49	3829744	74.07	73.17	73.74	-77.0	59.23	9.86214162e8		5.5017102386e10				
tickerspy	ups	-0.66%	$73.25	73.50	-0.49	3,836,744	74.07	73.17	73.74	77.00	59.23		19.3	72.7b	2.82%	$0.52		
tmx-quotemedia	ups	-0.66%	73.250	73.500	-0.490	3,836,744	74.070	73.170	73.740	76.995	59.230	986,214,162	19.30	72,240,187,367	2.821	0.520 usd	3.83	
updown	ups	-0.66%	$73.25	$73.50	-$0.49	3,758,382	$74.07	$73.17	$73.74	$77.00	$59.23		19.07	$72.72b				
wallstreetsurvivor	ups	-0.66%	73.25	73.50	-0.49	3,828,879	74.07	73.17		77.00	62.61		19.30	$54b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.66%	73.25	73.50	0.49	3,836,744	74.07	73.17	73.74	77.00	59.23		19.12	72.24b	2.80%	2.08	3.83	
ycharts-com	ups	-0.66%	73.25		-0.49					77.00	59.23		19.13	72.31b	2.82%		3.83	
zacks	ups	(-0.66%)	73.25		-0.49	vol.  3,835,526	74.07	73.17		77.00	59.23		19.77	72.72 b	2.82	2.08	3.73	
advfn	prm	0.14	7.09	7.09	0.01	28964	7.1	7.09										
barchart	prm	+0.14%	7.09	7.10	+0.01	28,964	7.10	7.09	7.08	7.16	2.54		13.90	$313.87 m	3.95%	$0.28	+0.49	
barrons	prm	0.14%	7.09	7.09	+0.01	28,964	7.10	7.09				44.44 million		$315.99 million	3.95%	$0.07		
bloomberg	prm	0.141%	7.090	7.090	0.010	28,964	7.100	7.090		7.16	2.72	44.568mil	12.439	315.987mil	3.949	0.070 regular cash	0.570	
boston-com	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
bostonmerchant	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
business-insider	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
chron	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
cio-com	prm	+0.14%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928	13.90	316m	3.9	0.28		
cnn-money	prm	+0.14%today&rsquo;s change	7.09data as of 4:04pm et	7.09	+0.01	28,864	7.10	7.09	7.08				13.9	$316.0m	3.95%			
easystockalterts	prm	0.14%	7.09	7.09	+0.01	28964	7.10	7.09	7.08	7.16	2.72		13.90				0.51	
eresearch-fidelity-com	prm	0.14%	7.0900	7.0900	0.0100	28,964	7.1000	7.0900	7.0800	7.1600	2.7200	44,568,000	13.88	$315.54m	3.95%	$0.070000		
finance-abc7-com	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
finance-abc7chicago-com	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
financial-content	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
finapps-forbes-com	prm	0.1%	$7.09	7.09	0.01	28,964	7.10	7.09	7.08	7.16	2.72	45 mil		316 mil	3.9	0.28		
finviz	prm	0.14%	7.09			28,964			7.08	-0.98%	180.24%	44.57m	13.62	315.56m		0.28	0.52	
fool	prm	+0.14%	$7.09	$7.09	0.01	28,964	$7.10	$7.09	$7.08	$7.16	$2.72		14.50	$315.99m	8.80%	0.28		
foxbusiness	prm		$7.09		+0.01	28,964			$7.08									
google-finance	prm	(0.14%)	7.09	7.09	+0.01	28,964.00	7.10	7.09		7.16	2.72	44.57m	13.76	315.99m	3.95	0.07	0.52	
howthemarketworks	prm	0.141%	7.09	7.09	0.01	28,964	7.1	7.09	7.08									
hpcwire	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
insidestocks	prm	+0.14%	7.09	7.10	+0.01	26964	7.10	7.09										
investopedia	prm	+0.14 %	$7.09	7.09	+0.01				7.08									
investorguide	prm	+0.14%	7.09	7.09	+0.01		7.10	7.08		7.06	2.52		15.02	316.0m			0.472	
marketintellisearch	prm	0.14 %	$7.09	$7.09	0.01	16.70k	$7.10	$7.09	$7.08			44.57m	13.62	0.32b	3.95 %		0.52	
marketwatch	prm	+0.14%	$7.09	open: 7.09	+0.01	28,964	$7.10	$7.09	$7.08	$7.16	$2.72		13.82	$315.99m	3.95%	0.07	0.51	
minyanville	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
msn-money	prm	+0.14%	7.09	7.09	+0.01	28,964	7.10	7.09	7.08	7.11	2.52	44.57 mil	13.90	315.54 mil	3.95%	0.28	0.48	
nasdaq-com	prm	0.14%	$ 7.09		0.01	28,964	$ 7.10	$ 7.09	$ 7.08	$ 7.16	$ 2.72	44,568,000	14.47	$ 315,987,120	3.95 %	$0.280000	$ 0.49	
optimum	prm	+0.14%	7.09 ( 4:15 pm edt)	7.09	+0.01	28,964	7.10	7.09	7.08	7.16	2.72	44.57m	13.9	316.0m	3.95	0.28	0.51	
paidcontent	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
pc-quote	prm	0.14%	7.09	7.09	0.01	28,964	7.1	7.09	7.08	7.16	2.72	44,505,134	13.88235	315,541,000		0.07		
personal-wealth-biz	prm	+0.14%	7.09	7.09		28,964	7.10	7.09	7.08	7.06	2.52		15.00		3.95	0.28	0.472	
predictwallstreet	prm	+0.14%	7.09		+0.01	28,964												
raymond-james	prm	0.14	7.09	7.09	0.01	28,964	7.10	7.09	7.09	7.16	2.72		13.90				0.51	
renewable-energy-world	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
screamingmedia	prm	+0.14%	$	open: 7.09	+0.01	28,964	$7.10	$7.09	$7.08	$7.16	$2.72		13.82	$315.99m	3.95%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	+0.14%	last trade: 7.09		change: 0.010								p/e ratio: 15.0					
smartmoney	prm	(0.14%)	7.09	$7.09	0.01	28,964	$7.10	$7.09	$7.08	$7.16	$2.72			315,500	3.95%	$0.07		
stocknod	prm	+0.1412%	7.090 usd	7.090	+0.0100	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928						
stockpickr	prm	0.14%	$7.09 0.01 | 0.14%	7.10	0.01	28.96k	7.10	7.09	7.08	7.16	2.72							
stocksmart	prm	%	$7.04	4.2		7,405	7.05	7.04										
stocktwits	prm	0.28%	7.10		+0.02													
streetinsider-com	prm	0.14%	7.09	$7.09	+0.01	28,964	$7.10	$7.09	$7.08	$7.16	$2.72		13.90				$0.51	
thecramerreport	prm		7.09	7.09	+0.01	28964	7.10	7.09										
thestree	prm	0.14%	$7.09	7.1	0.01	28964	7.1	7.09	7.08	-7.16	2.72	4.4567928e7		3.1598661e8				
tickerspy	prm	0.14%	$7.09	7.09	+0.01	28,964	7.10	7.09	7.08	7.16	2.72		13.9	315.5m	3.95%	$0.07		
tmx-quotemedia	prm	0.14%	7.090	7.090	0.010	28,964	7.100	7.090	7.080	7.160	2.720	44,567,928	14.40	315,986,610	3.955	0.070 usd	0.49	
updown	prm	0.14%	$7.09	$7.09	$0.01	28,964	$7.10	$7.09	$7.08	$7.16	$2.72		14.72	$316m				
wallstreetsurvivor	prm	0.14%	7.09	7.09	0.01	28,964	7.10	7.09		7.16	2.81		14.40	$316m	4.00%	0.28 -	0.41	
yahoo-finance	prm	0.14%	7.09	7.09	0.01	28,964	7.10	7.09	7.08	7.16	2.72		15.02	315.98m	3.90%	0.28	0.47	
ycharts-com	prm	+0.28%	7.10		+0.02					7.16	2.72		14.79	314.32m	3.99%		0.48	
zacks	prm	(0.14%)	7.09		0.01	vol.  28,864	7.10	7.09		7.16	2.72		13.88	315.54 m	3.95	0.28	.51	
advfn	agys	0.17	8.745	8.77	0.015	174710	9.02	8.65										
barchart	agys	+0.11%	8.74	8.86	+0.01	174,710	9.02	8.65	8.73	9.06	4.25		0.00	$201.46 m			-2.44	
barrons	agys	0.17%	8.745	8.77	+0.015	174,710	9.02	8.65				22.79 million		$193.83 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	0.172%	8.745	8.770	0.015	174,710	9.020	8.650		9.06	4.25	22.993mil		201.075mil			-1.130	
boston-com	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
bostonmerchant	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
business-insider	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
chron	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
cio-com	agys	+0.17%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135		201m				
cnn-money	agys	+0.17%today&rsquo;s change	8.74data as of 4:00pm et	8.77	+0.015	174,710	9.02	8.65	8.73				nm	$201.1m				
easystockalterts	agys	0.23%	8.75	8.77	+0.02	174710	9.02	8.65	8.73	9.06	4.25						-2.44	
eresearch-fidelity-com	agys	0.17%	8.7450	8.7700	0.0150	174,710	9.0200	8.6500	8.7300	9.0600	4.2500	22,993,000	nm	$200.73m				
finance-abc7-com	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
finance-abc7chicago-com	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
financial-content	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
finapps-forbes-com	agys	0.2%	$8.74	8.77	0.01	174,710	9.02	8.65	8.73	9.06	4.25	23 mil		201 mil	0.0	0.00		
finviz	agys	0.17%	8.74			174,710			8.73	-3.48%	105.76%	22.99m		200.70m		0.12	-2.44	
fool	agys	+0.17%	$8.74	$8.77	0.01	174,710	$9.02	$8.65	$8.73	$9.06	$4.25		0.00	$201.07m	2.30%	0.12		
foxbusiness	agys		$8.74		+0.02	174,710			$8.73									
google-finance	agys	(0.11%)	8.74	8.77	+0.01	174,710.00	9.02	8.65		9.06	4.25	22.99m		200.96m			-2.44	
howthemarketworks	agys	0.172%	8.745	8.77	0.015	174,710	9.02	8.65	8.73									
hpcwire	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
insidestocks	agys	+0.17%	8.74	8.86	+0.02	174710	9.02	8.65										
investopedia	agys	+0.17 %	$8.75	8.77	+0.02				8.73									
investorguide	agys	+0.17%	8.745	8.34	+0.015		9.02	8.65		8.31	4.25			201.0m			-2.44	
marketintellisearch	agys	0.11 %	$8.74	$8.83	0.01	168.00k	$9.02	$8.65	$8.73			22.99m	0.00	0.20b	1.37 %		-2.44	
marketwatch	agys	+0.17%	$8.85	open: 8.77	+0.02	4,700	$9.02	$8.65	$8.73	$9.06	$4.25			$195.45m				
minyanville	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
msn-money	agys	+0.17%	8.75	8.77	+0.02	174,710	9.02	8.65	8.73	9.06	4.25	22.99 mil	-3.58	200.73 mil			-2.44	
nasdaq-com	agys	0.17%	$ 8.745	$ 8.77	0.015	174,710	$ 9.02	$ 8.65	$ 8.73	$ 9.06	$ 4.25	23,052,000		$ 201,589,740	1.37 %	$0.120000	$ -2.44	
optimum	agys	+0.17%	8.74 ( 4:30 pm edt)	8.77	+0.01	174,710	9.02	8.65	8.73	9.06	4.25	22.99m		201.1m	1.37	0.12	-2.44	
paidcontent	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
pc-quote	agys	0.11%	8.745	8.77	0.01	174,710	9.02	8.65	8.73	9.06	4.25	22,953,562	-3.57787	200,729,000		0.03		
personal-wealth-biz	agys	+0.17%	8.745	8.83		174,710	9.02	8.65	8.73	8.31	4.25					0.00	-2.44	
predictwallstreet	agys	+0.17%	8.75		+0.02	174,710												
raymond-james	agys	0.17	8.75	8.77	0.02	174,710	9.02	8.65	8.75	9.06	4.25						-2.44	
renewable-energy-world	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
screamingmedia	agys	+0.17%	$	open: 8.77	+0.02	4,700	$9.02	$8.65	$8.73	$9.06	$4.25			$195.45m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+0.17%	last trade: 8.74		change: 0.015													
smartmoney	agys	(0.17%)	8.74	$8.77	0.02	174,710	$9.02	$8.65	$8.73	$9.06	$4.25			200,700	0.00%	$0.03		
stocknod	agys	+0.1718%	8.745 usd	8.770	+0.0150	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135						
stockpickr	agys	0.17%	$8.74 0.02 | 0.17%	8.77	0.02	174.71k	9.02	8.65	8.73	9.06	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	0.12%	8.74		+0.01													
streetinsider-com	agys	0.23%	8.75	$8.77	+0.02	174,710	$9.02	$8.65	$8.73	$9.06	$4.25						$-2.44	
thecramerreport	agys		8.745	8.83	+0.015	174710	9.02	8.65										
thestree	agys	0.17%	$8.74	8.77	0.02	174710	9.02	8.65	8.73	-9.06	4.25	2.2993135e7		1.95453144e8				
tickerspy	agys	0.17%	$8.74	8.77	+0.01	174,710	9.02	8.65	8.73	9.06	4.25		-3.6	200.9m	0.00%	$0.03		
tmx-quotemedia	agys	0.17%	8.745	8.770	0.015	174,710	9.020	8.650	8.730	9.060	4.250	22,993,135		201,074,966			-2.44	
updown	agys	0.23%	$8.75	$8.77	$0.02	169,535	$9.02	$8.65	$8.73	$9.06	$4.25			$201m				
wallstreetsurvivor	agys	0.17%	8.75	8.77	0.02	174,610	9.02	8.65		9.06	4.25			$201m			-2.44	
yahoo-finance	agys	0.17%	8.74	8.83	0.02	174,710	9.02	8.65	8.73	9.06	4.25			201.02m			-2.44	
ycharts-com	agys	+2.82%	8.74		+0.24					9.06	4.25			201.46m	0.00%		-2.44	
zacks	agys	(0.23%)	8.75		0.02	vol.  174,710	9.02	8.65		9.06	4.25			200.73 m	0.00	0.00	-.75	
advfn	cbg	-1.76	23.48	23.83	-0.42	4670504	24.03	23.47										
barchart	cbg	-1.76%	23.48	23.83	-0.42	4,670,504	24.03	23.47	23.90	29.88	13.51		29.74	$7.60 b			+0.76	
barrons	cbg	1.76%	23.48	23.83	-0.42	4.669m	24.03	23.47				319.02 million		$8.22 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	-1.757%	23.480	23.830	-0.420	4,670,504	24.030	23.470		29.88	13.51	324.987mil	30.494	7,630.703mil			0.770	
boston-com	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
bostonmerchant	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
business-insider	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
chron	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
cio-com	cbg	-1.76%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355	32.16	8b				
cnn-money	cbg	-1.76%	23.48	23.84	-0.42	4,670,504	24.03	23.47	23.90				32.2	$7.6b				
easystockalterts	cbg	-1.76%	23.48	23.83	-0.42	4670504	24.03	23.47	23.90	29.88	13.51		32.16				0.73	
eresearch-fidelity-com	cbg	-1.76%	23.4800	23.8300	-0.4200	4,670,504	24.0300	23.4700	23.9000	29.8800	13.5100	324,987,000	34.64	$7.77b				
finance-abc7-com	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
finance-abc7chicago-com	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
financial-content	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
finapps-forbes-com	cbg	-1.8%	$23.48	23.83	-0.42	4,670,504	24.03	23.47	23.90	29.88	13.51	325 mil	30.9	8 bil	0.0	0.00	0.76	
finviz	cbg	-1.76%	23.48			4,670,504			23.90	-21.42%	73.80%	324.99m	34.03	7.63b			0.69	
fool	cbg	-1.76%	$23.48	$23.83	-0.42	4,669,280	$24.03	$23.47	$23.90	$29.88	$13.51		33.30	$7.63b				
foxbusiness	cbg		$23.48		-0.42	4,670,704			$23.90									
google-finance	cbg	(-1.76%)	23.48	23.83	-0.42	4.67m	24.03	23.47		29.88	13.51	324.99m	33.91	7.63b			0.69	
howthemarketworks	cbg	-1.757%	23.48	23.83	-0.42	4,670,504	24.03	23.47	23.9									
hpcwire	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
insidestocks	cbg	-1.76%	23.48	23.83	-0.42	4670700	24.03	23.47					price earnings ratio: 26.99					
investopedia	cbg	-1.76 %	$23.48	23.83	-0.42				23.90									
investorguide	cbg	-1.76%	23.48	23.83	-0.42		23.83	23.47		29.88	12.81		31.91	7.433b			0.749	
marketintellisearch	cbg	-1.76 %	$23.48	$23.83	-0.42	4727.30k	$24.03	$23.47	$23.90			324.99m	34.64	7.77b	0.0 %		0.69	
marketwatch	cbg	-1.76%	$23.67	open: 23.83	-0.42	43,653	$24.03	$23.47	$23.90	$29.88	$13.51		212.49	$8.47b			0.11	
minyanville	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
msn-money	cbg	-1.76%	23.48	23.83	-0.42	4.67 mil	24.03	23.47	23.90	29.88	13.51	324.99 mil	31.73	7.77 bil			0.75	
nasdaq-com	cbg	1.76%	$ 23.48		0.42	4,670,504	$ 24.03	$ 23.47	$ 23.90	$ 29.88	$ 13.51	324,987,000	30.89	$ 7,630,694,760			$ 0.76	
optimum	cbg	-1.76%	23.48 ( 4:15 pm edt)	23.83	-0.42	4,670,504	24.03	23.47	23.90	29.88	13.51	324.99m	32.2	7.6b			0.73	
paidcontent	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
pc-quote	cbg	-1.76%	23.48	23.83	-0.42	4,670,504	24.03	23.47	23.9	29.88	13.51	330,800,234	32.2973	7,767,190,000				
personal-wealth-biz	cbg	-1.76%	23.48	23.83	-0.42	4,670,704	24.03	23.47	23.90	29.88	12.81		31.91			0.00	0.749	
predictwallstreet	cbg	-1.76%	23.48		-0.42	4,670,504												
raymond-james	cbg	-1.76	23.48	23.83	-0.42	4,670,504	24.03	23.47	23.48	29.88	13.51		34.03				0.69	
renewable-energy-world	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
screamingmedia	cbg	-1.76%	$	open: 23.83	-0.42	43,653	$24.03	$23.47	$23.90	$29.88	$13.51		35.04	$8.22b			0.67	
scroli	cbg	-1.76%	cbg 23.48	23.83	-0.42	4,052,236	24.03	23.47	23.90	29.88	13.51		33.91				0.69	
simple-stock-quotes	cbg	-1.76%	last trade: 23.48		change: -0.420								p/e ratio: 31.91					
smartmoney	cbg	(-1.76%)	23.48	$23.83	-0.42	4,670,504	$24.03	$23.47	$23.90	$29.88	$13.51			7,767,200	0.00%	$0.00		
stocknod	cbg	-1.757%	23.48 usd	23.83	-0.4200	4,670,504	24.03	23.47	23.90	29.88	13.51	324,987,355						
stockpickr	cbg	-1.76%	$23.48 -0.42 | -1.76%	23.83	-0.42	4.67m	24.03	23.47	23.90	29.88	13.51							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	-1.72%	23.49		-0.41													
streetinsider-com	cbg	1.76%	23.48	$23.83	-0.42	4,670,504	$24.03	$23.47	$23.90	$29.88	$13.51		32.16				$0.73	
thecramerreport	cbg		23.48	23.83	-0.42	4670504	24.03	23.47										
thestree	cbg	-1.76%	$23.48	23.83	-0.42	4670504	24.03	23.47	23.9	-29.88	13.51	3.24987355e8		8.215680334e9				
tickerspy	cbg	-1.76%	$23.48	23.83	-0.42	4,670,504	24.03	23.47	23.90	29.88	13.51		32.3	7.7b	0.00%	$0.00		
tmx-quotemedia	cbg	-1.76%	23.480	23.830	-0.420	4,670,704	24.030	23.470	23.900	29.880	13.510	324,987,355	31.40	7,630,703,095			0.76	
updown	cbg	-1.76%	$23.48	$23.83	-$0.42	4,626,851	$24.03	$23.47	$23.90	$29.88	$13.51		31.17	$7.76b				
wallstreetsurvivor	cbg	-1.76%	23.48	23.83	-0.42	4,670,504	24.03	23.47		29.88	15.70		31.40	$8b			0.63	
yahoo-finance	cbg	1.76%	23.48	23.83	0.42	4,670,504	24.03	23.47	23.90	29.88	13.51		31.35	7.43b			0.75	
ycharts-com	cbg	-7.08%	23.49		-1.79					29.88	13.51		30.91	7.60b	0.00%		0.76	
zacks	cbg	(-1.76%)	23.48		-0.42	vol.  4,653,858	24.03	23.47		29.88	13.51		28.12	7.77 b	0.00	0.00	.85	
advfn	rfmd	-5.04	6.125	6.41	-0.325	4813654	6.4543	6.12										
barchart	rfmd	-5.12%	6.12	6.41	-0.33	4,813,654	6.45	6.12	6.45	8.48	3.80		12.69	$1.69 b			+0.44	
barrons	rfmd	5.04%	6.125	6.41	-0.325	4.814m	6.454	6.12				280.39 million		$1.83 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-5.039%	6.125	6.410	-0.325	4,813,654	6.454	6.120		8.48	3.80	276.860mil	13.611	1,695.766mil			0.450	
boston-com	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
bostonmerchant	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
business-insider	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
chron	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
cio-com	rfmd	-5.04%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377	13.92	2b				
cnn-money	rfmd	-5.04%	6.13	6.41	-0.325	4,813,654	6.45	6.12	6.45				13.9	$1.7b				
easystockalterts	rfmd	-4.99%	6.13	6.41	-0.32	4813654	6.45	6.12	6.45	8.48	3.80		13.93				0.44	
eresearch-fidelity-com	rfmd	-5.04%	6.1250	6.4100	-0.3250	4,813,654	6.4543	6.1200	6.4500	8.4800	3.8000	276,867,000	14.66	$1.79b				
finance-abc7-com	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
finance-abc7chicago-com	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
financial-content	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
finapps-forbes-com	rfmd	-5.0%	$6.12	6.41	-0.32	4,813,654	6.45	6.12	6.45	8.48	3.80	277 mil	13.9	2 bil	0.0	0.00	0.44	
finviz	rfmd	-5.04%	6.13			4,813,135			6.45	-27.77%	61.18%	276.87m	13.61	1.70b			0.45	
fool	rfmd	-5.04%	$6.13	$6.41	-0.32	4,812,935	$6.45	$6.12	$6.45	$8.48	$3.80		15.00	$1.70b				
foxbusiness	rfmd		$6.12		-0.32	4,827,171			$6.45									
google-finance	rfmd	(-5.04%)	6.12	6.41	-0.32	4.81m	6.45	6.12		8.48	3.80	276.87m	13.74	1.70b			0.45	
howthemarketworks	rfmd	-5.039%	6.125	6.41	-0.325	4,813,654	6.4543	6.12	6.45									
hpcwire	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
insidestocks	rfmd	-4.96%	6.13	6.41	-0.32	4827100	6.45	6.12					price earnings ratio: 9.89					
investopedia	rfmd	-5.04 %	$6.13	6.41	-0.32				6.45									
investorguide	rfmd	-5.04%	6.125		-0.325		6.4543	6.12		8.48	3.65		14.53	1.696b			0.444	
marketintellisearch	rfmd	-5.12 %	$6.12	$6.39	-0.33	4746.00k	$6.41	$6.12	$6.45			276.87m	14.33	1.79b	0.0 %		0.45	
marketwatch	rfmd	-5.04%	$6.12	open: 6.41	-0.33	29,329	$6.45	$6.12	$6.45	$8.48	$3.80		13.85	$1.83b			0.44	
minyanville	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
msn-money	rfmd	-5.04%	6.13	6.41	-0.32	4.81 mil	6.45	6.12	6.45	8.48	3.80	276.87 mil	13.92	1.79 bil			0.45	
nasdaq-com	rfmd	5.04%	$ 6.125	$ 6.41	0.325	4,813,654	$ 6.4543	$ 6.12	$ 6.45	$ 8.48	$ 3.80	276,120,000	13.92	$ 1,691,235,000			$ 0.44	
optimum	rfmd	-5.04%	6.12 ( 4:30 pm edt)	6.41	-0.33	4,813,654	6.45	6.12	6.45	8.48	3.80	276.87m	13.9	1.7b			0.44	
paidcontent	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
pc-quote	rfmd	-5.12%	6.125	6.41	-0.33	4,813,654	6.4543	6.12	6.45	8.48	3.80	291,557,910	14.65909	1,785,792,000				
personal-wealth-biz	rfmd	-5.04%	6.125	6.39	-0.325	4,827,171	6.4543	6.12	6.45	8.48	3.65		14.53			0.00	0.444	
predictwallstreet	rfmd	-5.04%	6.12		-0.33	4,813,654												
raymond-james	rfmd	-5.04	6.13	6.41	-0.33	4,813,654	6.45	6.12	6.13	8.48	3.80		13.32				0.46	
renewable-energy-world	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
screamingmedia	rfmd	-5.04%	$	open: 6.41	-0.33	29,329	$6.45	$6.12	$6.45	$8.48	$3.80		13.85	$1.83b			0.44	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-5.04%	last trade: 6.12		change: -0.325								p/e ratio: 14.53					
smartmoney	rfmd	(-5.04%)	6.12	$6.41	-0.32	4,813,654	$6.45	$6.12	$6.45	$8.48	$3.80			1,785,800	0.00%	$0.00		
stocknod	rfmd	-5.039%	6.125 usd	6.410	-0.3250	4,813,654	6.454	6.120	6.450	8.480	3.800	276,867,377						
stockpickr	rfmd	-5.04%	$6.12 -0.32 | -5.04%	6.41	-0.32	4.81m	6.45	6.12	6.45	8.48	3.80							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	-5.12%	6.12		-0.33													
streetinsider-com	rfmd	4.96%	6.13	$6.41	-0.32	4,813,654	$6.45	$6.12	$6.45	$8.48	$3.80		13.93				$0.44	
thecramerreport	rfmd		6.125	6.39	-0.325	4813654	6.4543	6.12										
thestree	rfmd	-5.04%	$6.12	6.41	-0.32	4813135	6.45	6.12	6.45	-8.48	3.8	2.76859815e8		1.827324688e9				
tickerspy	rfmd	-5.04%	$6.12	6.41	-0.33	4,813,654	6.45	6.12	6.46	8.48	3.80		14.7	1.7b	0.00%	$0.00		
tmx-quotemedia	rfmd	-5.04%	6.125	6.410	-0.325	4,827,171	6.454	6.120	6.450	8.480	3.800	276,859,815	14.70	1,695,766,367			0.44	
updown	rfmd	-4.96%	$6.13	$6.41	-$0.32	4,782,327	$6.45	$6.12	$6.45	$8.48	$3.80		14.02	$1.78b				
wallstreetsurvivor	rfmd	-5.04%	6.13	6.41	-0.33	4,813,654	6.45	6.12		8.48	4.00		14.70	$2b			0.44	
yahoo-finance	rfmd	5.04%	6.13	6.39	0.33	4,813,654	6.45	6.12	6.45	8.48	3.80		13.80	1.70b			0.44	
ycharts-com	rfmd	-7.20%	6.12		-0.47					8.48	3.80		13.91	1.69b	0.00%		0.44	
zacks	rfmd	(-5.12%)	6.13		-0.33	vol.  4,813,654	6.45	6.12		8.48	3.80		12.4	1.79 b	0.00	0.00	.52	
advfn	gty	0.27	25.96	25.84	0.07	135858	26.33	25.83										
barchart	gty	+0.27%	25.96	25.88	+0.07	135,858	26.33	25.83	25.89	30.66	20.19		15.60	$866.80 m	7.37%	$1.92	+1.73	
barrons	gty	0.27%	25.96	25.84	+0.07	135,858	26.33	25.83				27.95 million		$869.91 million	7.40%	$0.48		
bloomberg	gty	0.270%	25.960	25.840	0.070	135,858	26.330	25.830		32.20	21.01	33.394mil	15.271	866.913mil	7.405	0.480 regular cash	1.700	
boston-com	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
bostonmerchant	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
business-insider	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
chron	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
cio-com	gty	+0.27%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175	15.54	867m	7.4	1.92		
cnn-money	gty	+0.27%today&rsquo;s change	25.96data as of 4:00pm et	25.84	+0.07	135,858	26.33	25.83	25.89				15.5	$866.9m	7.40%			
easystockalterts	gty	0.27%	25.96	25.84	+0.07	135858	26.33	25.83	25.89	32.20	21.01		15.54				1.67	
eresearch-fidelity-com	gty	0.27%	25.9600	25.8400	0.0700	135,858	26.3300	25.8300	25.8900	32.2000	21.0100	33,394,000	15.50	$864.57m	7.42%	$0.480000		
finance-abc7-com	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
financial-content	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
finapps-forbes-com	gty	0.3%	$25.96	25.84	0.07	135,858	26.33	25.83	25.89	32.20	21.01	33 mil	15.0	867 mil	7.4	1.92	1.73	
finviz	gty	0.27%	25.96			135,858			25.89	-15.31%	28.60%	33.39m	15.18	866.80m		1.92	1.71	
fool	gty	+0.27%	$25.96	$25.84	0.07	135,858	$26.33	$25.83	$25.89	$32.20	$21.01		15.20	$866.91m	8.90%	1.92		
foxbusiness	gty		$25.96		+0.07	135,858			$25.89									
google-finance	gty	(0.27%)	25.96	25.84	+0.07	135,858.00	26.33	25.83		32.20	21.01	33.39m	15.15	866.91m	7.40	0.48	1.71	
howthemarketworks	gty	0.27%	25.96	25.84	0.07	135,858	26.33	25.83	25.89									
hpcwire	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
insidestocks	gty	+0.27%	25.96	25.88	+0.07	135800	26.33	25.83										
investopedia	gty	+0.27 %	$25.96	25.84	+0.07				25.89									
investorguide	gty	+0.23%	25.95	25.81	+0.06		26.30			32.20	21.01		15.13	866.6m			1.711	
marketintellisearch	gty	0.27 %	$25.96	$25.84	0.07	134.10k	$26.33	$25.83	$25.89			33.39m	15.14	0.86b	7.42 %		1.71	
marketwatch	gty	+0.27%	$25.96	open: 25.84	+0.07	135,858	$26.33	$25.83	$25.89	$32.20	$21.01		16.93	$869.91m	7.40%	0.48	1.53	
minyanville	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
msn-money	gty	+0.27%	25.96	25.84	+0.07	135,858	26.33	25.83	25.89	32.20	21.01	33.39 mil	15.54	864.58 mil	7.42%	1.92	1.76	
nasdaq-com	gty	0.27%	$ 25.96		0.07	135,858	$ 26.33	$ 25.83	$ 25.89	$ 32.20	$ 21.01	33,394,000	15.01	$ 866,908,240	7.42 %	$1.920000	$ 1.73	
optimum	gty	+0.27%	25.96 ( 4:15 pm edt)	25.84	+0.07	135,858	26.33	25.83	25.89	32.20	21.01	33.39m	15.5	866.9m	7.40	1.92	1.67	
paidcontent	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
pc-quote	gty	0.27%	25.96	25.84	0.07	135,858	26.33	25.83	25.89	32.20	21.01	33,303,956	15.50299	864,571,000		0.48		
personal-wealth-biz	gty	+0.27%	25.96	25.84		135,858	26.33	25.83	25.89	32.20	21.01		15.13		7.42	1.92	1.711	
predictwallstreet	gty	+0.27%	25.96		+0.07	135,858												
raymond-james	gty	0.27	25.96	25.84	0.07	135,858	26.33	25.83	25.96	32.20	21.01		15.55				1.67	
renewable-energy-world	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
screamingmedia	gty	+0.27%	$	open: 25.84	+0.07	135,858	$26.33	$25.83	$25.89	$32.20	$21.01		16.93	$869.91m	7.40%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	+0.27%	last trade: 25.96		change: 0.070								p/e ratio: 15.13					
smartmoney	gty	(0.27%)	25.96	$25.84	0.07	135,858	$26.33	$25.83	$25.89	$32.20	$21.01			864,600	7.42%	$0.48		
stocknod	gty	+0.2704%	25.96 usd	25.84	+0.0700	135,858	26.33	25.83	25.89	32.20	21.01	33,394,175						
stockpickr	gty	0.27%	$25.96 0.07 | 0.27%	25.84	0.07	135.86k	26.33	25.83	25.89	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	0.12%	25.92		+0.03													
streetinsider-com	gty	0.27%	25.96	$25.84	+0.07	135,858	$26.33	$25.83	$25.89	$32.20	$21.01		15.54				$1.67	
thecramerreport	gty		25.96	25.84	+0.07	136158	26.33	25.84										
thestree	gty	0.27%	$25.96	25.84	0.07	135858	26.33	25.83	25.89	-32.2	21.01	3.3394175e7		8.69918259e8				
tickerspy	gty	0.27%	$25.96	25.84	+0.07	135,858	26.33	25.83	25.89	32.20	21.01		15.5	864.5m	7.42%	$0.48		
tmx-quotemedia	gty	0.27%	25.960	25.840	0.070	135,858	26.330	25.830	25.890	32.200	21.010	33,394,175	15.10	866,912,783	7.396	0.480 usd	1.71	
updown	gty	0.27%	$25.96	$25.84	$0.07	135,858	$26.33	$25.83	$25.89	$32.20	$21.01		15.12	$865m				
wallstreetsurvivor	gty	0.27%	25.96	25.84	0.07	135,858	26.33	25.83		32.20	21.01		15.10	$865m	7.40%	1.91 -	1.85	
yahoo-finance	gty	0.27%	25.96	25.84	0.07	135,858	26.33	25.83	25.89	32.20	21.01		15.17	866.91m	7.40%	1.92	1.71	
ycharts-com	gty	-0.50%	25.92		-0.13					32.20	21.01		15.07	865.47m	7.74%		1.72	
zacks	gty	(0.27%)	25.96		0.07	vol.  135,858	26.33	25.83		32.20	21.01		15.5	864.57 m	7.42	1.92	1.67	
advfn	umh	-2.88	10.78	11.11	-0.32	27070	11.11	10.77										
barchart	umh	-2.88%	10.78	11.11	-0.32	27,070	11.11	10.77	11.10	11.40	8.59		12.78	$151.14 m	6.4%	$0.72	+0.52	
barrons	umh	2.88%	10.78	11.11	-0.32	27,070	11.11	10.77				12.82 million		$159.54 million	6.68%	$0.18		
bloomberg	umh	-2.883%	10.780	11.110	-0.320	27,070	11.110	10.770		11.93	9.20	14.181mil	19.600	152.872mil	6.673	0.180 regular cash	0.550	
boston-com	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
bostonmerchant	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
business-insider	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
chron	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
cio-com	umh	-2.88%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108	20.73	153m	6.4	0.72		
cnn-money	umh	-2.88%today&rsquo;s change	10.78data as of 4:00pm et	11.11	-0.32	27,070	11.11	10.77	11.10				20.7	$152.9m	6.68%			
easystockalterts	umh	-2.88%	10.78	11.11	-0.32	27070	11.11	10.77	11.10	11.93	7.44		20.73				0.52	
eresearch-fidelity-com	umh	-2.88%	10.7800	11.1100	-0.3200	27,070	11.1100	10.7700	11.1000	11.9300	9.1900	14,181,000	21.35	$157.41m	6.49%	$0.180000		
finance-abc7-com	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
financial-content	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
finapps-forbes-com	umh	-2.9%	$10.78	11.11	-0.32	27,070	11.11	10.77	11.10	11.93	9.19	14 mil		153 mil	6.7	0.72		
finviz	umh	-2.88%	10.78			27,070			11.10	-5.44%	25.48%	14.18m	21.35	157.40m		0.72	0.52	
fool	umh	-2.88%	$10.78	$11.11	-0.32	27,070	$11.11	$10.77	$11.10	$11.93	$9.19		21.60	$152.87m	8.90%	0.72		
foxbusiness	umh		$10.78		-0.32	27,070			$11.10									
google-finance	umh	(-2.88%)	10.78	11.11	-0.32	27,070.00	11.11	10.77		11.93	9.19	14.18m	20.79	152.87m	6.68	0.18	0.52	
howthemarketworks	umh	-2.883%	10.78	11.11	-0.32	27,070	11.11	10.77	11.1									
hpcwire	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
insidestocks	umh	-2.88%	10.78	11.11	-0.32	27070	11.11	10.77										
investopedia	umh	-2.88 %	$10.78	11.11	-0.32				11.10									
investorguide	umh	-2.88%	10.78		-0.32			10.83		11.93	8.67		21.22	152.9m			0.523	
marketintellisearch	umh	-2.88 %	$10.78	$11.11	-0.32	16.20k	$11.11	$10.77	$11.10			14.18m	21.35	0.16b	6.49 %		0.52	
marketwatch	umh	-2.88%	$10.78	open: 11.11	-0.32	27,070	$11.11	$10.77	$11.10	$11.93	$9.19		21.82	$159.54m	6.68%	0.18	0.49	
minyanville	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
msn-money	umh	-2.88%	10.78	11.11	-0.32	27,070	11.11	10.77	11.10	11.93	9.19	14.18 mil	20.73	157.41 mil	6.49%	0.72	0.52	
nasdaq-com	umh	2.88%	$ 10.78		0.32	27,070	$ 11.11	$ 10.77	$ 11.10	$ 11.93	$ 9.20	14,181,000	20.73	$ 152,871,180	6.49 %	$0.720000	$ 0.52	
optimum	umh	-2.88%	10.78 ( 4:15 pm edt)	11.11	-0.32	27,070	11.11	10.77	11.10	11.93	7.44	14.18m	20.7	152.9m	6.68	0.72	0.52	
paidcontent	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
pc-quote	umh	-2.88%	10.78	11.11	-0.32	27,070	11.11	10.77	11.1	11.93	9.19	14,601,957	21.34615	157,409,000		0.18		
personal-wealth-biz	umh	-2.88%	10.78	11.11	-0.32	27,070	11.11	10.77	11.10	11.93	8.67		21.22		6.49	0.72	0.523	
predictwallstreet	umh	-2.88%	10.78		-0.32	27,070												
raymond-james	umh	-2.88	10.78	11.11	-0.32	27,070	11.11	10.77	10.78	11.93	7.44		20.73				0.52	
renewable-energy-world	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
screamingmedia	umh	-2.88%	$	open: 11.11	-0.32	27,070	$11.11	$10.77	$11.10	$11.93	$9.19		21.82	$159.54m	6.68%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	-2.88%	last trade: 10.78		change: -0.320								p/e ratio: 21.22					
smartmoney	umh	(-2.88%)	10.78	$11.11	-0.32	27,070	$11.11	$10.77	$11.10	$11.93	$9.19			157,400	6.49%	$0.18		
stocknod	umh	-2.883%	10.78 usd	11.11	-0.3200	27,070	11.11	10.77	11.10	11.93	7.440	14,181,108						
stockpickr	umh	-2.88%	$10.78 -0.32 | -2.88%	11.11	-0.32	27.07k	11.11	10.77	11.10	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	-2.79%	10.79		-0.31													
streetinsider-com	umh	2.88%	10.78	$11.11	-0.32	27,070	$11.11	$10.77	$11.10	$11.93	$7.44		20.73				$0.52	
thecramerreport	umh		10.78	11.11	-0.32	27070	11.11	10.77										
thestree	umh	-2.88%	$10.78	11.11	-0.32	27070	11.11	10.77	11.1	-11.93	9.19	1.4181108e7		1.59537465e8				
tickerspy	umh	-2.88%	$10.78	11.11	-0.32	27,070	11.11	10.77	11.10	11.93	9.19		21.3	157.4m	6.49%	$0.18		
tmx-quotemedia	umh	-2.88%	10.780	11.110	-0.320	27,070	11.110	10.770	11.100	11.930	7.440	14,181,108	21.30	152,872,344	6.679	0.180 usd	0.52	
updown	umh	-2.88%	$10.78	$11.11	-$0.32	27,070	$11.11	$10.77	$11.10	$11.93	$7.44		21.17	$157m				
wallstreetsurvivor	umh	-2.88%	10.78	11.11	-0.32	27,070	11.11	10.77		11.93	9.20		21.30	$157m	6.50%	0.72 -	0.52	
yahoo-finance	umh	2.88%	10.78	11.11	0.32	27,070	11.11	10.77	11.10	11.93	9.19		20.61	152.87m	6.40%	0.72	0.52	
ycharts-com	umh	-4.09%	10.79		-0.46					11.93	7.44		20.75	151.28m	7.40%		0.52	
zacks	umh	(-2.88%)	10.78		-0.32	vol.  27,070	11.11	10.77		11.93	9.19		12.61	157.41 m	6.49	0.72	.88	
advfn	infi	9.31	8.69	7.96	0.74	98223	8.75	7.95										
barchart	infi	+9.31%	8.69	7.96	+0.74	101,944	8.75	7.95	7.95	8.75	4.42		0.00	$230.29 m			-1.67	
barrons	infi	9.31%	8.69	7.96	+0.74	98,223	8.75	7.95				26.32 million		$214.13 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	9.308%	8.690	7.960	0.740	98,223	8.750	7.950		8.75	4.42	26.546mil		230.684mil			-1.340	
boston-com	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
bostonmerchant	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
business-insider	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
chron	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
cio-com	infi	+9.31%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911		231m				
cnn-money	infi	+9.31%	8.69	8.00	+0.74	98,223	8.75	7.95	7.95				nm	$230.7m				
easystockalterts	infi	9.30%	8.69	7.96	+0.74	98223	8.75	7.95	7.95	8.53	4.42						-1.64	
eresearch-fidelity-com	infi	9.31%	8.6900	7.9600	0.7400	98,223	8.7500	7.9500	7.9500	8.5300	4.4200	26,546,000	nm	$211.04m				
finance-abc7-com	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
finance-abc7chicago-com	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
financial-content	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
finapps-forbes-com	infi	9.3%	$8.69	7.96	0.74	98,223	8.75	7.95	7.95	8.53	4.42	27 mil		231 mil	0.0	0.00	-1.67	
finviz	infi	9.31%	8.69			98,223			7.95	1.88%	96.61%	26.55m		230.72m			-1.64	
fool	infi	+9.31%	$8.69	$7.96	0.74	98,223	$8.75	$7.95	$7.95	$8.53	$4.42		0.00	$230.68m				
foxbusiness	infi		$8.69		+0.74	98,223			$7.95									
google-finance	infi	(9.31%)	8.69	7.96	+0.74	98,223.00	8.75	7.95		8.75	4.42	26.55m		230.68m			-1.64	
howthemarketworks	infi	9.308%	8.69	7.96	0.74	98,223	8.75	7.95	7.95									
hpcwire	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
insidestocks	infi	+9.31%	8.69	7.96	+0.74	98223	8.75	7.95										
investopedia	infi	+9.31 %	$8.69	7.96	+0.74				7.95									
investorguide	infi	+9.31%	8.69	7.96	+0.74		8.75	7.95		7.75	4.42			230.7m			-1.637	
marketintellisearch	infi	9.31 %	$8.69	$7.96	0.74	103.10k	$8.75	$7.95	$7.95			26.55m	0.00	0.21b	0.0 %		-1.64	
marketwatch	infi	+9.31%	$8.47	open: 7.96	+0.74	100	$8.75	$7.95	$7.95	$8.75	$4.42			$214.13m				
minyanville	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
msn-money	infi	+9.31%	8.69	7.96	+0.74	98,223	8.75	7.95	7.95	8.53	4.42	26.55 mil	-5.30	211.04 mil			-1.64	
nasdaq-com	infi	9.31%	$ 8.69	$ 7.96	0.74	98,223	$ 8.75	$ 7.95	$ 7.95	$ 8.53	$ 4.42	26,546,000		$ 230,684,740			$ -1.67	
optimum	infi	+9.31%	8.69 ( 4:30 pm edt)	7.96	+0.74	98,223	8.75	7.95	7.95	8.53	4.42	26.55m		230.7m			-1.64	
paidcontent	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
pc-quote	infi	9.31%	8.69	7.96	0.74	98,223	8.75	7.95	7.95	8.53	4.42	24,334,868	-4.84756	211,470,000				
personal-wealth-biz	infi	+9.31%	8.69	7.96		98,223	8.75	7.95	7.95	7.75	4.42					0.00	-1.637	
predictwallstreet	infi	+9.31%	8.69		+0.74	98,223												
raymond-james	infi	9.31	8.69	7.96	0.74	98,223	8.75	7.95	8.69	8.53	4.42						-1.65	
renewable-energy-world	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
screamingmedia	infi	+9.31%	$	open: 7.96	+0.74	100	$8.75	$7.95	$7.95	$8.75	$4.42			$214.13m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+9.31%	last trade: 8.69		change: 0.740													
smartmoney	infi	(9.31%)	8.69	$7.96	0.74	98,223	$8.75	$7.95	$7.95	$8.53	$4.42			211,000	0.00%	$0.00		
stocknod	infi	+9.308%	8.690 usd	7.960	+0.7400	98,223	8.750	7.950	7.950	8.530	4.420	26,545,911						
stockpickr	infi	9.31%	$8.69 0.74 | 9.31%	7.96	0.74	98.22k	8.75	7.95	7.95	8.53	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	9.31%	8.69		+0.74													
streetinsider-com	infi	9.31%	8.69	$7.96	+0.74	98,223	$8.75	$7.95	$7.95	$8.53	$4.42						$-1.64	
thecramerreport	infi		8.69	7.96	+0.74	98223	8.75	7.95										
thestree	infi	9.31%	$8.69	7.96	0.74	98223	8.75	7.95	7.95	-8.53	4.42	2.6545911e7		2.13694584e8				
tickerspy	infi	9.31%	$8.69	7.96	+0.74	98,223	8.75	7.95	7.95	8.53	4.42		-4.8	211.0m	0.00%	$0.00		
tmx-quotemedia	infi	9.31%	8.690	7.960	0.740	98,223	8.750	7.950	7.950	8.750	4.420	26,545,911		230,683,967			-1.64	
updown	infi	9.31%	$8.69	$7.96	$0.74	98,123	$8.75	$7.95	$7.95	$8.53	$4.42			$211m				
wallstreetsurvivor	infi	9.31%	8.69	7.96	0.74	98,223	8.75	7.95		8.53	4.42			$211m			-1.86	
yahoo-finance	infi	9.31%	8.69	7.96	0.74	98,223	8.75	7.95	7.95	8.75	4.42			230.68m			-1.64	
ycharts-com	infi	+7.95%	8.69		+0.64					8.53	4.42			230.28m	0.00%		-1.64	
zacks	infi	(9.31%)	8.69		0.74	vol.  98,223	8.75	7.95		8.75	4.42			211.47 m	0.00	0.00	-1.7	
advfn	rtec	-1.62	10.35	10.52	-0.17	239146	10.55	10.15										
barchart	rtec	-1.62%	10.35	10.52	-0.17	240,942	10.55	10.15	10.52	12.75	7.01		9.89	$325.40 m			+1.00	
barrons	rtec	1.62%	10.35	10.52	-0.17	239,146	10.55	10.15				31.49 million		$338.04 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-1.616%	10.350	10.520	-0.170	239,146	10.550	10.150		12.75	7.01	31.652mil	9.583	327.598mil			1.080	
boston-com	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
bostonmerchant	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
business-insider	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
chron	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
cio-com	rtec	-1.62%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954	10.35	328m				
cnn-money	rtec	-1.62%	10.35	10.52	-0.17	239,146	10.55	10.15	10.52				10.4	$327.6m				
easystockalterts	rtec	-1.62%	10.35	10.52	-0.17	239146	10.55	10.15	10.52	12.75	7.01		10.35				1.00	
eresearch-fidelity-com	rtec	-1.62%	10.3500	10.5200	-0.1700	239,146	10.5500	10.1500	10.5200	12.7500	7.0100	31,652,000	10.52	$332.98m				
finance-abc7-com	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
financial-content	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-1.6%	$10.35	10.52	-0.17	239,146	10.55	10.15	10.52	12.75	7.01	32 mil	10.4	328 mil	0.0	0.00	1.00	
finviz	rtec	-1.62%	10.35			239,146			10.52	-18.82%	47.65%	31.65m	10.52	332.96m			1.00	
fool	rtec	-1.62%	$10.35	$10.52	-0.17	239,146	$10.55	$10.15	$10.52	$12.75	$7.01		10.70	$327.60m				
foxbusiness	rtec		$10.35		-0.17	239,146			$10.52									
google-finance	rtec	(-1.62%)	10.35	10.52	-0.17	239,146.00	10.55	10.15		12.75	7.01	31.65m	10.33	327.60m			1.00	
howthemarketworks	rtec	-1.616%	10.35	10.52	-0.17	239,146	10.55	10.15	10.52									
hpcwire	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
insidestocks	rtec	-1.62%	10.35	10.52	-0.17	239146	10.55	10.15					price earnings ratio: 8.70					
investopedia	rtec	-1.62 %	$10.35	10.52	-0.17				10.52									
investorguide	rtec	-1.62%	10.35		-0.17			10.16		12.75	7.01		10.54	327.6m			0.998	
marketintellisearch	rtec	-1.62 %	$10.35	$10.44	-0.17	236.80k	$10.55	$10.15	$10.52			31.65m	10.52	0.33b	0.0 %		1.00	
marketwatch	rtec	-1.62%	$10.41	open: 10.52	-0.17	200	$10.55	$10.15	$10.52	$12.75	$7.01		10.47	$338.04m			0.99	
minyanville	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
msn-money	rtec	-1.62%	10.35	10.52	-0.17	239,146	10.55	10.15	10.52	12.75	7.01	31.65 mil	10.35	332.98 mil			1.00	
nasdaq-com	rtec	1.62%	$ 10.35	$ 10.52	0.17	239,146	$ 10.55	$ 10.15	$ 10.52	$ 12.75	$ 7.01	31,652,000	10.35	$ 327,598,200			$ 1	
optimum	rtec	-1.62%	10.35 ( 4:30 pm edt)	10.52	-0.17	239,146	10.55	10.15	10.52	12.75	7.01	31.65m	10.3	327.6m			1.00	
paidcontent	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
pc-quote	rtec	-1.62%	10.35	10.52	-0.17	239,146	10.55	10.15	10.52	12.75	7.01	32,171,884	10.52	332,979,000				
personal-wealth-biz	rtec	-1.62%	10.35	10.44	-0.17	239,146	10.55	10.15	10.52	12.75	7.01		10.54			0.00	0.998	
predictwallstreet	rtec	-1.62%	10.35		-0.17	239,146												
raymond-james	rtec	-1.62	10.35	10.52	-0.17	239,146	10.55	10.15	10.35	12.75	7.01		10.35				1.00	
renewable-energy-world	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
screamingmedia	rtec	-1.62%	$	open: 10.52	-0.17	200	$10.55	$10.15	$10.52	$12.75	$7.01		10.47	$338.04m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-1.62%	last trade: 10.35		change: -0.170								p/e ratio: 10.54					
smartmoney	rtec	(-1.62%)	10.35	$10.52	-0.17	239,146	$10.55	$10.15	$10.52	$12.75	$7.01			333,000	0.00%	$0.00		
stocknod	rtec	-1.616%	10.35 usd	10.52	-0.1700	239,146	10.55	10.15	10.52	12.75	7.010	31,651,954						
stockpickr	rtec	-1.62%	$10.35 -0.17 | -1.62%	10.52	-0.17	239.15k	10.55	10.15	10.52	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	-1.52%	10.36		-0.16													
streetinsider-com	rtec	1.62%	10.35	$10.52	-0.17	239,146	$10.55	$10.15	$10.52	$12.75	$7.01		10.35				$1.00	
thecramerreport	rtec		10.35	10.44	-0.17	239146	10.55	10.15										
thestree	rtec	-1.62%	$10.35	10.52	-0.17	239146	10.55	10.15	10.52	-12.75	7.01	3.1651954e7		3.37726349e8				
tickerspy	rtec	-1.62%	$10.35	10.52	-0.17	239,146	10.55	10.15	10.52	12.75	7.01		10.5	332.9m	0.00%	$0.00		
tmx-quotemedia	rtec	-1.62%	10.350	10.520	-0.170	239,146	10.550	10.150	10.520	12.750	7.010	31,651,954	10.50	327,597,724			1.00	
updown	rtec	-1.62%	$10.35	$10.52	-$0.17	237,417	$10.55	$10.15	$10.52	$12.75	$7.01		10.41	$333m				
wallstreetsurvivor	rtec	-1.62%	10.35	10.52	-0.17	239,146	10.55	10.15		12.75	7.01		10.50	$333m			0.86	
yahoo-finance	rtec	1.62%	10.35	10.44	0.17	239,146	10.55	10.15	10.52	12.75	7.01		10.37	327.59m			1.00	
ycharts-com	rtec	-1.52%	10.36		-0.16					12.75	7.01		10.36	325.72m	0.00%		1.00	
zacks	rtec	(-1.62%)	10.35		-0.17	vol.  239,146	10.55	10.15		12.75	7.01		9.74	332.98 m	0.00	0.00	1.08	
advfn	ttec	-1.81	21.7	22.04	-0.4	157774	22.24	21.6701										
barchart	ttec	-1.81%	21.70	22.04	-0.40	157,774	22.24	21.67	22.10	23.46	12.62		22.26	$1.24 b			+0.78	
barrons	ttec	1.81%	21.70	22.04	-0.40	157,774	22.24	21.67				61.79 million		$1.26 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	-1.810%	21.700	22.040	-0.400	157,774	22.240	21.670		23.46	12.62	56.732mil	22.143	1,231.075mil			0.980	
boston-com	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
bostonmerchant	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
business-insider	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
chron	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
cio-com	ttec	-1.81%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554	27.47	1b				
cnn-money	ttec	-1.81%today&rsquo;s change	21.70data as of 4:00pm et	22.04	-0.40	157,774	22.24	21.67	22.10				27.5	$1.2b				
easystockalterts	ttec	-1.81%	21.70	22.04	-0.40	157774	22.24	21.67	22.10	23.46	12.62		27.47				0.79	
eresearch-fidelity-com	ttec	-1.81%	21.7000	22.0400	-0.4000	157,774	22.2400	21.6701	22.1000	23.4600	12.6200	56,732,000	28.33	$1.25b				
finance-abc7-com	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
financial-content	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	-1.8%	$21.70	22.04	-0.40	157,774	22.24	21.67	22.10	23.46	12.62	57 mil	27.8	1 bil	0.0	0.00	0.78	
finviz	ttec	-1.81%	21.70			157,774			22.10	-7.50%	71.95%	56.73m	28.70	1.25b			0.77	
fool	ttec	-1.81%	$21.70	$22.04	-0.40	157,774	$22.24	$21.67	$22.10	$23.46	$12.62		28.20	$1.23b				
foxbusiness	ttec		$21.70		-0.40	157,774			$22.10									
google-finance	ttec	(-1.81%)	21.70	22.04	-0.40	157,774.00	22.24	21.67		23.46	12.62	56.73m	28.04	1.23b			0.77	
howthemarketworks	ttec	-1.81%	21.7	22.04	-0.4	157,774	22.24	21.6701	22.1									
hpcwire	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
insidestocks	ttec	-1.81%	21.70	22.04	-0.40	157661	22.24	21.67					price earnings ratio: 19.73					
investopedia	ttec	-1.81 %	$21.70	22.04	-0.40				22.10									
investorguide	ttec	-1.81%	21.70		-0.40		22.24	21.6701		23.46	12.17		28.33	1.231b			0.78	
marketintellisearch	ttec	-1.81 %	$21.70	$22.04	-0.40	152.70k	$22.24	$21.67	$22.10			56.73m	28.70	1.25b	0.0 %		0.77	
marketwatch	ttec	-1.81%	$21.69	open: 22.04	-0.40	4,513	$22.24	$21.67	$22.10	$23.46	$12.62		27.11	$1.26b			0.80	
minyanville	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
msn-money	ttec	-1.81%	21.70	22.04	-0.40	157,774	22.24	21.67	22.10	23.46	12.62	56.73 mil	27.82	1.25 bil			0.77	
nasdaq-com	ttec	1.81%	$ 21.70	$ 22.04	0.40	157,774	$ 22.24	$ 21.6701	$ 22.10	$ 23.46	$ 12.62	56,732,000	27.82	$ 1,231,084,400			$ 0.78	
optimum	ttec	-1.81%	21.70 ( 4:30 pm edt)	22.04	-0.40	157,774	22.24	21.67	22.10	23.46	12.62	56.73m	27.5	1.2b			0.79	
paidcontent	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
pc-quote	ttec	-1.81%	21.7	22.04	-0.40	157,774	22.24	21.6701	22.1	23.46	12.62	57,777,751	28.33333	1,253,777,000				
personal-wealth-biz	ttec	-1.81%	21.70	22.04	-0.40	157,774	22.24	21.6701	22.10	23.46	12.17		28.33			0.00	0.78	
predictwallstreet	ttec	-1.81%	22.08		-0.40	157,774												
raymond-james	ttec	-1.81	21.70	22.04	-0.40	157,774	22.24	21.67	21.70	23.46	12.62		27.47				0.79	
renewable-energy-world	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
screamingmedia	ttec	-1.81%	$	open: 22.04	-0.40	4,513	$22.24	$21.67	$22.10	$23.46	$12.62		27.11	$1.26b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	-1.81%	last trade: 21.70		change: -0.400								p/e ratio: 28.33					
smartmoney	ttec	(-1.81%)	21.70	$22.04	-0.40	157,774	$22.24	$21.67	$22.10	$23.46	$12.62			1,253,800	0.00%	$0.00		
stocknod	ttec	-1.810%	21.70 usd	22.04	-0.4000	157,774	22.24	21.67	22.10	23.46	12.62	56,731,554						
stockpickr	ttec	-1.81%	$21.70 -0.40 | -1.81%	22.04	-0.40	157.77k	22.24	21.67	22.10	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	-1.85%	21.69		-0.41													
streetinsider-com	ttec	1.81%	21.70	$22.04	-0.4	157,774	$22.24	$21.67	$22.10	$23.46	$12.62		27.47				$0.79	
thecramerreport	ttec		21.70	22.04	-0.40	157774	22.24	21.6701										
thestree	ttec	-1.81%	$21.7	22.04	-0.4	157774	22.24	21.67	22.1	-23.46	12.62	5.6731554e7		1.262844392e9				
tickerspy	ttec	-1.81%	$21.70	22.04	-0.40	157,774	22.24	21.67	22.10	23.46	12.62		28.3	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	-1.81%	21.700	22.040	-0.400	157,774	22.240	21.670	22.100	23.460	12.620	56,731,554	28.00	1,231,074,722			0.79	
updown	ttec	-1.81%	$21.70	$22.04	-$0.40	153,361	$22.24	$21.67	$22.10	$23.46	$12.62		27.80	$1.25b				
wallstreetsurvivor	ttec	-1.81%	21.70	22.04	-0.40	157,461	22.24	21.67		23.46	12.62		28.00	$1b			0.81	
yahoo-finance	ttec	1.81%	21.70	22.04	0.40	157,774	22.24	21.67	22.10	23.46	12.62		27.82	1.23b			0.78	
ycharts-com	ttec	-1.86%	21.69		-0.41					23.46	12.62		27.81	1.24b	0.00%		0.78	
zacks	ttec	(-1.81%)	21.70		-0.40	vol.  157,774	22.24	21.67		23.46	12.62		22.1	1.25 b	0.00	0.00	1	
advfn	fwrd	-0.35	34.59	34.61	-0.12	80655	35.14	34.51										
barchart	fwrd	-0.35%	34.59	34.61	-0.12	87,267	35.14	34.51	34.71	36.32	22.23		28.26	$1.01 b	0.79%	$0.28	+1.26	
barrons	fwrd	0.35%	34.59	34.61	-0.12	80,655	35.14	34.51				29.11 million		$1.05 billion	0.81%	$0.07		
bloomberg	fwrd	-0.346%	34.590	34.610	-0.120	80,655	35.140	34.510		36.32	22.39	29.376mil	27.452	1,016.131mil	0.809	0.070 regular cash	1.260	
boston-com	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
business-insider	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
chron	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
cio-com	fwrd	-0.35%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443	27.45	1b	0.8	0.28		
cnn-money	fwrd	-0.35%	34.59	34.61	-0.12	71,234	35.14	34.51	34.71				27.5	$1.0b	0.81%			
easystockalterts	fwrd	-0.35%	34.59	34.61	-0.12	80655	35.14	34.51	34.71	36.32	22.39		27.45				1.26	
eresearch-fidelity-com	fwrd	-0.35%	34.5900	34.6100	-0.1200	80,655	35.1400	34.5100	34.7100	36.3200	22.3900	29,376,000	27.55	$1.02b	0.81%	$0.070000		
finance-abc7-com	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
financial-content	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	-0.3%	$34.59	34.61	-0.12	80,655	35.14	34.51	34.71	36.32	22.39	29 mil	27.5	1 bil	0.8	0.28	1.26	
finviz	fwrd	-0.35%	34.59			80,655			34.71	-4.76%	55.60%	29.38m	27.77	1.02b		0.28	1.25	
fool	fwrd	-0.35%	$34.59	$34.61	-0.12	80,655	$35.14	$34.51	$34.71	$36.32	$22.39		27.50	$1.02b	1.20%	0.28		
foxbusiness	fwrd		$34.59		-0.12	80,655			$34.71									
google-finance	fwrd	(-0.35%)	34.59	34.61	-0.12	80,655.00	35.14	34.51		36.32	22.39	29.38m	27.68	1.02b	0.81	0.07	1.25	
howthemarketworks	fwrd	-0.346%	34.59	34.61	-0.12	71,534	35.14	34.51	34.71									
hpcwire	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
insidestocks	fwrd	-0.35%	34.59	34.61	-0.12	80655	35.14	34.51					price earnings ratio: 27.45					
investopedia	fwrd	-0.35 %	$34.59	34.61	-0.12				34.71									
investorguide	fwrd	-0.35%	34.59	34.61	-0.12		35.14	34.51		35.03	22.39		27.79	1.016b			1.249	
marketintellisearch	fwrd	-0.35 %	$34.59	$34.61	-0.12	69.80k	$34.61	$34.51	$34.71			29.38m	27.77	1.02b	0.81 %		1.25	
marketwatch	fwrd	-0.35%	$34.60	open: 34.61	-0.12	9,621	$35.14	$34.51	$34.71	$36.32	$22.39		27.85	$1.05b	0.81%	0.07	1.24	
minyanville	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
msn-money	fwrd	-0.35%	34.59	34.61	-0.12	80,655	35.14	34.51	34.71	36.32	22.39	29.38 mil	27.67	1.02 bil	0.81%	0.28	1.25	
nasdaq-com	fwrd	0.35%	$ 34.59	$ 34.61	0.12	80,655	$ 35.14	$ 34.51	$ 34.71	$ 36.32	$ 22.39	29,376,000	27.45	$ 1,016,115,840	0.81 %	$0.280000	$ 1.26	
optimum	fwrd	-0.35%	34.59 ( 4:30 pm edt)	34.61	-0.12	80,655	35.14	34.51	34.71	36.32	22.39	29.38m	27.5	1.0b	0.81	0.28	1.26	
paidcontent	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
pc-quote	fwrd	-0.35%	34.59	34.61	-0.12	80,655	35.14	34.51	34.71	36.32	22.39	29,477,913	27.768	1,019,641,000		0.07		
personal-wealth-biz	fwrd	-0.35%	34.59	34.61	-0.12	80,655	35.14	34.51	34.71	35.03	22.39		27.79		0.81	0.28	1.249	
predictwallstreet	fwrd	-0.35%	34.59		-0.12	80,655												
raymond-james	fwrd	-0.35	34.59	34.61	-0.12	80,655	35.14	34.51	34.59	36.32	22.39		27.45				1.26	
renewable-energy-world	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
screamingmedia	fwrd	-0.35%	$	open: 34.61	-0.12	9,621	$35.14	$34.51	$34.71	$36.32	$22.39		27.85	$1.05b	0.81%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-0.35%	last trade: 34.59		change: -0.120								p/e ratio: 27.79					
smartmoney	fwrd	(-0.35%)	34.59	$34.61	-0.12	80,655	$35.14	$34.51	$34.71	$36.32	$22.39			1,019,700	0.81%	$0.07		
stocknod	fwrd	-0.3457%	34.59 usd	34.61	-0.1200	80,655	35.14	34.51	34.71	36.32	22.39	29,376,443						
stockpickr	fwrd	-0.35%	$34.59 -0.12 | -0.35%	34.61	-0.12	80.66k	35.14	34.51	34.71	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	-0.32%	34.60		-0.11													
streetinsider-com	fwrd	0.35%	34.59	$34.61	-0.12	80,655	$35.14	$34.51	$34.71	$36.32	$22.39		27.45				$1.26	
thecramerreport	fwrd		34.59	34.61	-0.12	80655	35.14	34.51										
thestree	fwrd	-0.35%	$34.59	34.61	-0.12	80655	35.14	34.51	34.71	-36.32	22.39	2.9376443e7		1.046095135e9				
tickerspy	fwrd	-0.35%	$34.59	34.61	-0.12	80,655	35.14	34.51	34.71	36.32	22.39		27.8	1.0b	0.81%	$0.07		
tmx-quotemedia	fwrd	-0.35%	34.590	34.610	-0.120	80,655	35.140	34.510	34.710	36.320	22.390	29,376,443	27.50	1,016,131,163	0.807	0.070 usd	1.26	
updown	fwrd	-0.35%	$34.59	$34.61	-$0.12	71,234	$35.14	$34.51	$34.71	$36.32	$22.39		27.62	$1.02b				
wallstreetsurvivor	fwrd	-0.35%	34.59	34.61	-0.12	71,534	35.14	34.51		36.32	22.39		27.50	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	0.35%	34.59	34.61	0.12	80,655	35.14	34.51	34.71	36.32	22.39		27.69	1.02b	0.80%	0.28	1.25	
ycharts-com	fwrd	-0.32%	34.60		-0.11					36.32	22.39		27.68	1.01b	0.90%		1.25	
zacks	fwrd	(-0.35%)	34.59		-0.12	vol.  80,655	35.14	34.51		36.32	22.39		27.55	1.02 b	0.81	0.28	1.26	
advfn	sam	-0.37	89.46	89.29	-0.33	67157	89.95	88.16										
barchart	sam	-0.37%	89.46	89.29	-0.33	67,157	89.95	88.16	89.79	100.93	60.95		26.82	$833.77 m			+3.37	
barrons	sam	0.37%	89.46	89.29	-0.33	67,157	89.95	88.16				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	-0.368%	89.460	89.290	-0.330	67,157	89.950	88.160		100.93	60.95	9.290mil	26.389	1,198.507mil			3.390	
boston-com	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
bostonmerchant	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
business-insider	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
chron	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
cio-com	sam	-0.37%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775	26.55	831m				
cnn-money	sam	-0.37%	89.46	89.29	-0.33	67,157	89.95	88.16	89.79				26.5	$831.1m				
easystockalterts	sam	-0.37%	89.46	89.29	-0.33	67157	89.95	88.16	89.79	100.93	60.95		26.55				3.37	
eresearch-fidelity-com	sam	-0.37%	89.4600	89.2900	-0.3300	67,157	89.9500	88.1600	89.7900	100.9290	60.9500	13,397,000	26.64	$1.20b				
finance-abc7-com	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
financial-content	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
finapps-forbes-com	sam	-0.4%	$89.46	89.29	-0.33	67,157	89.95	88.16	89.79	100.92	60.95	9 mil	26.5	831 mil	0.0	0.00	3.37	
finviz	sam	-0.37%	89.46			67,157			89.79	-11.36%	46.78%	13.40m	26.55	1.20b			3.37	
fool	sam	-0.37%	$89.46	$89.29	-0.33	67,157	$89.95	$88.16	$89.79	$100.93	$60.95		26.80	$1.20b				
foxbusiness	sam		$89.46		-0.33	67,157			$89.79									
google-finance	sam	(-0.37%)	89.46	89.29	-0.33	67,157.00	89.95	88.16		100.93	60.95	13.40m	26.52	1.20b			3.37	
howthemarketworks	sam	-0.368%	89.46	89.29	-0.33	67,157	89.95	88.16	89.79									
hpcwire	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
insidestocks	sam	-0.37%	89.46	89.29	-0.33	67157	89.95	88.16					price earnings ratio: 26.55					
investopedia	sam	-0.37 %	$89.46	89.29	-0.33				89.79									
investorguide	sam	-0.37%	89.46	89.44	-0.33					100.93	60.95		26.62	1.187b			3.373	
marketintellisearch	sam	-0.37 %	$89.46	$89.29	-0.33	62.60k	$89.95	$88.16	$89.79			13.40m	26.64	1.20b	0.0 %		3.37	
marketwatch	sam	-0.37%	$89.09	open: 89.29	-0.33	600	$89.95	$88.16	$89.79	$100.93	$60.95		26.19	$1.21b			3.42	
minyanville	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
msn-money	sam	-0.37%	89.46	89.29	-0.33	67,157	89.95	88.16	89.79	100.93	60.95	13.40 mil	26.63	1.2 bil			3.37	
nasdaq-com	sam	0.37%	$ 89.46		0.33	67,157	$ 89.95	$ 88.16	$ 89.79	$ 100.929	$ 60.95	9,290,000	26.55	$ 831,083,400			$ 3.37	
optimum	sam	-0.37%	89.46 ( 4:15 pm edt)	89.29	-0.33	67,157	89.95	88.16	89.79	100.93	60.95	9.29m	26.5	831.1m			3.37	
paidcontent	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
pc-quote	sam	-0.37%	89.46	89.29	-0.33	67,157	89.95	88.16	89.79	100.93	60.95	9,324,269	26.72321	834,149,000				
personal-wealth-biz	sam	-0.37%	89.46	89.29	-0.33	67,157	89.95	88.16	89.79	100.93	60.95		26.62			0.00	3.373	
predictwallstreet	sam	-0.37%	89.46		-0.33	67,157												
raymond-james	sam	-0.37	89.46	89.29	-0.33	67,157	89.95	88.16	89.46	100.93	60.95		25.27				3.54	
renewable-energy-world	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
screamingmedia	sam	-0.37%	$	open: 89.29	-0.33	600	$89.95	$88.16	$89.79	$100.93	$60.95		26.19	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-0.37%	last trade: 89.46		change: -0.330								p/e ratio: 26.62					
smartmoney	sam	(-0.37%)	89.46	$89.29	-0.33	67,157	$89.95	$88.16	$89.79	$100.93	$60.95			834,100	0.00%	$0.00		
stocknod	sam	-0.3675%	89.46 usd	89.29	-0.3300	67,157	89.95	88.16	89.79	100.93	60.95	9,289,775						
stockpickr	sam	-0.37%	$89.46 -0.33 | -0.37%	89.29	-0.33	67.16k	89.95	88.16	89.79	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	-0.36%	89.47		-0.32													
streetinsider-com	sam	0.37%	89.46	$89.29	-0.33	67,157	$89.95	$88.16	$89.79	$100.93	$60.95		26.55				$3.37	
thecramerreport	sam		89.46	89.29	-0.33	67157	89.95	88.16										
thestree	sam	-0.37%	$89.46	89.29	-0.33	67157	89.95	88.16	89.79	-100.93	60.95	1.339713e7		8.39702762e8				
tickerspy	sam	-0.37%	$89.46	89.29	-0.33	67,157	89.95	88.16	89.79	100.93	60.95		26.7	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-0.37%	89.460	89.290	-0.330	67,157	89.950	88.160	89.790	100.929	60.950	13,397,130	26.60	1,198,507,250			3.37	
updown	sam	-0.37%	$89.46	$89.29	-$0.33	66,557	$89.95	$88.16	$89.79	$100.93	$60.95		25.32	$1.20b				
wallstreetsurvivor	sam	-0.37%	89.46	89.29	-0.33	67,157	89.95	88.16		100.93	60.95		26.60	$834m			3.52	
yahoo-finance	sam	0.37%	89.46	89.29	0.33	67,157	89.95	88.16	89.79	100.93	60.95		26.52	1.19b			3.37	
ycharts-com	sam	-1.02%	89.47		-0.92					100.93	60.95		26.63	833.86m	0.00%		3.36	
zacks	sam	(-0.37%)	89.46		-0.33	vol.  67,157	89.95	88.16		100.93	60.95		26.64	834.15 m	0.00	0.00	3.37	
advfn	brc	0.90	32.68	32.28	0.29	337651	32.99	32.2										
barchart	brc	+0.90%	32.68	32.28	+0.29	337,811	32.99	32.20	32.39	38.52	23.75		16.13	$1.72 b	2.17%	$0.72	+1.91	
barrons	brc	0.90%	32.68	32.28	+0.29	337,491	32.99	32.20				52.95 million		$1.75 billion	2.20%	$0.18		
bloomberg	brc	0.895%	32.680	32.280	0.290	337,651	32.990	32.200		38.73	24.28	49.279mil	15.636	1,721.763mil	2.203	0.180 regular cash	2.090	
boston-com	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
bostonmerchant	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
business-insider	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
chron	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
cio-com	brc	+0.90%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752	17.11	2b	2.2	0.72		
cnn-money	brc	+0.90%	32.68	32.28	+0.29	337,251	32.99	32.20	32.39				17.1	$1.6b	2.20%			
easystockalterts	brc	0.90%	32.68	32.28	+0.29	337651	32.99	32.20	32.39	38.73	24.28		17.11				1.91	
eresearch-fidelity-com	brc	0.90%	32.6800	32.2800	0.2900	337,651	32.9900	32.2000	32.3900	38.7300	24.2800	52,817,000	16.96	$1.71b	2.22%	$0.180000		
finance-abc7-com	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
finance-abc7chicago-com	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
financial-content	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
finapps-forbes-com	brc	0.9%	$32.68	32.28	0.29	337,651	32.99	32.20	32.39	38.73	24.28	53 mil	17.1	2 bil	2.2	0.72	1.91	
finviz	brc	0.90%	32.68			337,651			32.39	-15.15%	37.57%	52.82m	17.38	1.73b		0.72	1.88	
fool	brc	+0.90%	$32.68	$32.28	0.29	337,651	$32.99	$32.20	$32.39	$38.73	$24.28		17.40	$1.73b	2.50%	0.72		
foxbusiness	brc		$32.68		+0.29	337,651			$32.39									
google-finance	brc	(0.90%)	32.68	32.28	+0.29	337,651.00	32.99	32.20		38.73	24.28	52.82m	17.40	1.73b	2.20	0.18	1.88	
howthemarketworks	brc	0.895%	32.68	32.28	0.29	337,651	32.99	32.2	32.39									
hpcwire	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
insidestocks	brc	+0.90%	32.68	32.28	+0.29	337491	32.99	32.20					price earnings ratio: 15.79					
investopedia	brc	+0.90 %	$32.68	32.28	+0.29				32.39									
investorguide	brc	+0.90%	32.68	32.84	+0.29		32.99	32.20		38.73	24.28		17.06	1.726b			1.899	
marketintellisearch	brc	0.9 %	$32.68	$32.28	0.29	335.40k	$32.99	$32.20	$32.39			52.82m	17.23	1.71b	2.22 %		1.88	
marketwatch	brc	+0.90%	$32.68	open: 32.28	+0.29	260	$32.99	$32.20	$32.39	$38.73	$24.28		17.33	$1.75b	2.20%	0.18	1.89	
minyanville	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
msn-money	brc	+0.90%	32.68	32.28	+0.29	337,651	32.99	32.20	32.39	38.73	24.28	52.82 mil	17.20	1.71 bil	2.22%	0.72	1.88	
nasdaq-com	brc	0.9%	$ 32.68		0.29	337,651	$ 32.99	$ 32.20	$ 32.39	$ 38.73	$ 24.28	49,279,000	17.11	$ 1,610,437,720	2.22 %	$0.720000	$ 1.91	
optimum	brc	+0.90%	32.68 ( 4:15 pm edt)	32.28	+0.29	337,651	32.99	32.20	32.39	38.73	24.28	49.28m	17.1	1.6b	2.20	0.72	1.91	
paidcontent	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
pc-quote	brc	0.90%	32.68	32.28	0.29	337,651	32.99	32.2	32.39	38.73	24.28	48,790,162	17.04737	1,594,463,000		0.18		
personal-wealth-biz	brc	+0.90%	32.68	32.28		337,651	32.99	32.20	32.39	38.73	24.28		17.06		2.22	0.72	1.899	
predictwallstreet	brc	+0.90%	32.68		+0.29	337,651												
raymond-james	brc	0.90	32.68	32.28	0.29	337,651	32.99	32.20	32.68	38.73	24.28		17.11				1.91	
renewable-energy-world	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
screamingmedia	brc	+0.90%	$	open: 32.28	+0.29	260	$32.99	$32.20	$32.39	$38.73	$24.28		17.33	$1.75b	2.20%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+0.90%	last trade: 32.68		change: 0.290								p/e ratio: 17.06					
smartmoney	brc	(0.90%)	32.68	$32.28	0.29	337,651	$32.99	$32.20	$32.39	$38.73	$24.28			1,709,100	2.22%	$0.18		
stocknod	brc	+0.8953%	32.68 usd	32.28	+0.2900	337,651	32.99	32.20	32.39	38.73	24.28	49,278,752						
stockpickr	brc	0.90%	$32.68 0.29 | 0.90%	32.25	0.29	337.65k	32.99	32.20	32.39	38.73	24.28							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	0.86%	32.67		+0.28													
streetinsider-com	brc	0.90%	32.68	$32.28	+0.29	337,651	$32.99	$32.20	$32.39	$38.73	$24.28		17.11				$1.91	
thecramerreport	brc		32.68	32.28	+0.29	337651	32.99	32.20										
thestree	brc	0.9%	$32.68	32.25	0.29	337651	32.99	32.2	32.39	-38.73	24.28	5.281738e7		1.752872568e9				
tickerspy	brc	0.90%	$32.68	32.28	+0.29	337,651	32.99	32.20	32.39	38.73	24.28		17.0	1.7b	2.22%	$0.18		
tmx-quotemedia	brc	0.90%	32.680	32.280	0.290	337,651	32.990	32.200	32.390	38.730	24.280	52,817,380	17.00	1,726,071,978	2.223	0.180 usd	1.91	
updown	brc	0.90%	$32.68	$32.28	$0.29	337,391	$32.99	$32.20	$32.39	$38.73	$24.28		16.91	$1.71b				
wallstreetsurvivor	brc	0.90%	32.68	32.28	0.29	337,651	32.99	32.20		38.73	24.88		17.00	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	0.90%	32.68	32.28	0.29	337,651	32.99	32.20	32.39	38.73	24.28		17.21	1.73b	2.20%	0.72	1.90	
ycharts-com	brc	-1.66%	32.67		-0.55					38.73	24.28		8.60	1.72b	2.24%		3.80	
zacks	brc	(0.90%)	32.68		0.29	vol.  337,251	32.99	32.20		38.73	24.28		15.72	1.71 b	2.22	0.72	2.06	
advfn	infy	-5.62	61.44	61.77	-3.66	4676409	62.72	60.9										
barchart	infy	-5.62%	61.44	61.77	-3.66	4,429,563	62.72	60.90	65.10	77.37	55.77		25.75	$35.10 b	0.94%	$0.63	+2.61	
barrons	infy	5.62%	61.44	61.77	-3.66	4.670m	62.72	60.90				574.15 million		$35.28 billion		$0.44		
bloomberg	infy	-5.622%	61.440	61.770	-3.660	4,676,409	62.720	60.900		77.92	56.17	574.188mil	22.958	35,278.090mil	2.187	0.425 regular cash	119.665	
boston-com	infy	-5.622%	61.44 usd	61.77	-3.660	4,674,609	62.72	60.90	65.10	77.92	56.73	574,151,559						
bostonmerchant	infy	-5.622%	61.44 usd	61.77	-3.660	4,674,609	62.72	60.90	65.10	77.92	56.73	574,151,559						
business-insider	infy	-5.622%	61.44 usd	61.77	-3.660	4,674,609	62.72	60.90	65.10	77.92	56.73	574,151,559						
chron	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
cio-com	infy	-5.62%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559		35b	1.3	0.85		
cnn-money	infy	-5.62%	61.44	61.77	-3.66	4,672,269	62.72	60.90	65.10				51.6	$35.1b	1.09%			
easystockalterts	infy	-5.93%	61.44	61.77	-3.66	4670469	62.72	60.90	65.10	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-5.62%	61.4400	61.7700	-3.6600	4,672,269	62.7200	60.9000	65.1000	77.9200	56.7300	571,318,000	24.94	$37.19b	1.03%	$0.444600		
finance-abc7-com	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
financial-content	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
finapps-forbes-com	infy	-5.6%	$61.44	61.77	-3.66	4,672,269	62.72	60.90	65.10	77.92	56.73	573 mil	22.7	35 bil	1.0	0.63	2.71	
finviz	infy	-5.62%	61.44			4,671,669			65.10	-20.59%	10.54%	571.32m	24.85	37.19b		0.67	2.62	
fool	infy	-5.62%	$61.44	$61.77	-3.66	4,671,769	$62.72	$60.90	$65.10	$77.92	$56.73		25.70	$35.28b	0.90%	0.63		
foxbusiness	infy		$61.44		-3.66	4,676,409			$65.10									
google-finance	infy	(-5.62%)	61.44	61.77	-3.66	4.67m	62.72	60.90		77.92	56.73	571.30m	23.42	35.10b	1.09	0.44	2.62	
howthemarketworks	infy	-5.622%	61.44	61.77	-3.66	4,670,469	62.72	60.9	65.1									
hpcwire	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
insidestocks	infy	-5.62%	61.44	61.77	-3.66	4349421	62.72	60.90					price earnings ratio: 23.54					
investopedia	infy	-5.62 %	$61.44	61.77	-3.66				65.10									
investorguide	infy	-5.68%	61.40	61.81	-3.70		62.68			77.92	56.73		24.85	35.079b			2.62	
marketintellisearch	infy	-5.62 %	$61.44	$61.80	-3.66	4638.70k	$62.72	$60.90	$65.10			571.32m	24.85	37.19b	1.03 %		2.62	
marketwatch	infy	-5.62%	$61.84	open: 61.77	-3.66	3,640	$62.72	$60.90	$65.10	$77.92	$56.73		24.10	$35.28b		0.44	2.55	
minyanville	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
msn-money	infy	-5.62%	61.44	61.77	-3.66	4.67 mil	62.72	60.90	65.10	77.92	56.73	571.32 mil	23.45	37.61 bil	1.03%	0.67	2.62	
nasdaq-com	infy	5.62%	$ 61.44	$ 61.80	3.66	4,672,269	$ 62.72	$ 60.90	$ 65.10	$ 77.92	$ 56.73	571,318,000	23.54	$ 35,101,777,920			$ 2.61	
optimum	infy	-5.61%	61.45 ( 4:00 pm edt)	61.77	-3.65	4,621,144	62.72	60.90	65.10	77.92	56.73	574.15m		35.3b				
paidcontent	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
pc-quote	infy	-5.62%	61.44	61.77	-3.66	4,676,709	62.72	60.9	65.1	77.92	56.73	608,392,578	24.84733	37,379,640,000		0.4246		
personal-wealth-biz	infy	-5.62%	61.44	61.81	-3.66	4,676,509	62.72	61.16	65.10	77.92	56.73		24.85		2.08	1.351	2.62	
predictwallstreet	infy	-5.25%	61.68		-3.42	3,899,734												
raymond-james	infy	-5.62	61.44	61.77	-3.66	4,672,269	62.72	60.90	61.44	77.92	56.73		23.45				2.62	
renewable-energy-world	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
screamingmedia	infy	-5.62%	$	open: 61.77	-3.66	3,640	$62.72	$60.90	$65.10	$77.92	$56.73		24.10	$35.28b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-5.62%	last trade: 61.44		change: -3.660								p/e ratio: 24.85					
smartmoney	infy	(-5.62%)	61.44	$61.77	-3.66	4,672,269	$62.72	$60.90	$65.10	$77.92	$56.73			37,377,300	1.31%	$0.43		
stocknod	infy	-5.622%	61.44 usd	61.77	-3.660	4,670,469	62.72	60.90	65.10	77.92	56.73	574,151,559						
stockpickr	infy	-5.62%	$61.44 -3.66 | -5.62%	61.68	-3.66	4.67m	62.72	60.90	65.10	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	-5.64%	61.43		-3.67													
streetinsider-com	infy	5.62%	61.44	$61.77	-3.66	4,670,469	$62.72	$60.90	$65.10	$77.92	$56.73						$0.00	
thecramerreport	infy		62.21	61.81	-2.89	2556104	62.72	61.16										
thestree	infy	-5.62%	$61.44	61.68	-3.66	4672269	62.72	60.9	65.1	-77.92	56.73	5.74151559e8		3.858872628e10				
tickerspy	infy	-5.62%	$61.44	61.77	-3.66	4,672,269	62.72	60.90	65.10	77.92	56.73		24.8	37.3b	0.97%	$0.42		
tmx-quotemedia	infy	-5.62%	61.440	61.770	-3.660	4,676,609	62.720	60.900	65.100	77.920	56.730	574,151,559	24.80	35,275,871,785	1.304	0.425 usd	2.62	
updown	infy	-5.62%	$61.44	$61.80	-$3.66	4,670,214	$62.72	$60.90	$65.10	$77.92	$56.73	574.15b	24.85	$37.37b			2.62	
wallstreetsurvivor	infy	-5.62%	61.44	61.77	-3.66	4,670,469	62.72	60.90		77.92	56.73		24.80	$37b	1.30%	1.20 -	2.62	
yahoo-finance	infy	5.62%	61.44	61.81	3.66	4,672,169	62.72	60.90	65.10	77.92	56.73		23.45	35.10b	1.30%	0.85	2.62	
ycharts-com	infy	-8.60%	61.43		-5.78					77.92	56.73		24.47	35.09b	0.77%		2.51	
zacks	infy	(-5.62%)	61.44		-3.66	vol.  4,672,269	62.72	60.90		77.92	56.73		24.94	37.38 b	0.97	0.63	2.61	
advfn	ccc	-1.07	16.63	16.75	-0.18	341264	16.82	16.62										
barchart	ccc	-1.07%	16.63	16.75	-0.18	341,880	16.82	16.62	16.81	18.20	11.75		24.46	$938.76 m			+0.60	
barrons	ccc	1.07%	16.63	16.75	-0.18	340,648	16.82	16.62				56.74 million		$966.75 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-1.071%	16.630	16.750	-0.180	341,264	16.820	16.620		18.20	11.75	56.469mil	22.781	939.072mil			0.730	
boston-com	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
bostonmerchant	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
business-insider	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
chron	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
cio-com	ccc	-1.07%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522	28.19	939m				
cnn-money	ccc	-1.07%	16.63	16.75	-0.18	341,264	16.82	16.62	16.81				28.2	$939.1m				
easystockalterts	ccc	-1.07%	16.63	16.75	-0.18	341264	16.82	16.62	16.81	18.20	11.75		28.19				0.59	
eresearch-fidelity-com	ccc	-1.07%	16.6300	16.7500	-0.1800	341,264	16.8200	16.6200	16.8100	18.2000	11.7500	56,469,000	28.98	$949.24m				
finance-abc7-com	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
financial-content	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-1.1%	$16.63	16.75	-0.18	341,264	16.82	16.62	16.81	18.20	11.75	56 mil	27.7	939 mil	0.0	0.00	0.60	
finviz	ccc	-1.07%	16.63			341,264			16.81	-8.63%	41.53%	56.47m	27.72	939.10m			0.60	
fool	ccc	-1.07%	$16.63	$16.75	-0.18	341,264	$16.82	$16.62	$16.81	$18.20	$11.75		29.00	$939.07m				
foxbusiness	ccc		$16.63		-0.18	341,264			$16.81									
google-finance	ccc	(-1.07%)	16.63	16.75	-0.18	341,264.00	16.82	16.62		18.20	11.75	56.47m	27.88	939.07m			0.60	
howthemarketworks	ccc	-1.071%	16.63	16.75	-0.18	341,264	16.82	16.62	16.81									
hpcwire	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
insidestocks	ccc	-1.07%	16.63	16.75	-0.18	341200	16.82	16.62					price earnings ratio: 27.72					
investopedia	ccc	-1.07 %	$16.63	16.75	-0.18				16.81									
investorguide	ccc	-1.07%	16.63	16.96	-0.18		16.82	16.62		18.20	11.75		28.49	939.1m			0.59	
marketintellisearch	ccc	-1.07 %	$16.63	$16.75	-0.18	308.80k	$16.82	$16.62	$16.81			56.47m	28.02	0.95b	0.0 %		0.60	
marketwatch	ccc	-1.07%	$16.63	open: 16.75	-0.18	831	$16.82	$16.62	$16.81	$18.20	$11.75		27.95	$966.75m			0.60	
minyanville	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
msn-money	ccc	-1.07%	16.63	16.75	-0.18	341,264	16.82	16.62	16.81	18.20	11.75	56.47 mil	28.19	949.24 mil			0.60	
nasdaq-com	ccc	1.07%	$ 16.63		0.18	341,264	$ 16.82	$ 16.62	$ 16.81	$ 18.20	$ 11.75	56,469,000	27.72	$ 939,079,470	0.71 %	$0.120000	$ 0.60	
optimum	ccc	-1.07%	16.63 ( 4:15 pm edt)	16.75	-0.18	341,264	16.82	16.62	16.81	18.20	11.75	56.47m	28.2	939.1m			0.59	
paidcontent	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
pc-quote	ccc	-1.07%	16.63	16.75	-0.18	341,264	16.82	16.62	16.81	18.20	11.75	57,080,210	28.49153	949,244,000				
personal-wealth-biz	ccc	-1.07%	16.63	16.75	-0.18	341,264	16.82	16.62	16.81	18.20	11.75		28.49			0.00	0.59	
predictwallstreet	ccc	-1.07%	16.63		-0.18	341,264												
raymond-james	ccc	-1.07	16.63	16.75	-0.18	341,264	16.82	16.62	16.63	18.20	11.75		28.19				0.59	
renewable-energy-world	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
screamingmedia	ccc	-1.07%	$	open: 16.75	-0.18	831	$16.82	$16.62	$16.81	$18.20	$11.75		27.95	$966.75m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-1.07%	last trade: 16.63		change: -0.180								p/e ratio: 28.49					
smartmoney	ccc	(-1.07%)	16.63	$16.75	-0.18	341,264	$16.82	$16.62	$16.81	$18.20	$11.75			949,200	0.00%	$0.03		
stocknod	ccc	-1.071%	16.63 usd	16.75	-0.1800	341,264	16.82	16.62	16.81	18.20	11.75	56,468,522						
stockpickr	ccc	-1.07%	$16.63 -0.18 | -1.07%	16.75	-0.18	341.26k	16.82	16.62	16.81	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	-1.07%	16.63		-0.18													
streetinsider-com	ccc	1.07%	16.63	$16.75	-0.18	341,264	$16.82	$16.62	$16.81	$18.20	$11.75		28.19				$0.59	
thecramerreport	ccc		16.63	16.75	-0.18	341264	16.82	16.62										
thestree	ccc	-1.07%	$16.63	16.75	-0.18	341264	16.82	16.62	16.81	-18.2	11.75	5.6468522e7		9.66741097e8				
tickerspy	ccc	-1.07%	$16.63	16.75	-0.18	341,264	16.82	16.62	16.81	18.20	11.75		28.5	940.8m	0.00%	$0.00		
tmx-quotemedia	ccc	-1.07%	16.630	16.750	-0.180	341,264	16.820	16.620	16.810	18.200	11.750	56,468,522	28.50	939,071,521			0.59	
updown	ccc	-1.07%	$16.63	$16.75	-$0.18	340,433	$16.82	$16.62	$16.81	$18.20	$11.75		27.79	$949m				
wallstreetsurvivor	ccc	-1.07%	16.63	16.75	-0.18	341,264	16.82	16.62		18.20	11.75		28.50	$949m			0.61	
yahoo-finance	ccc	1.07%	16.63	16.75	0.18	341,264	16.82	16.62	16.81	18.20	11.75		28.19	939.06m			0.59	
ycharts-com	ccc	-1.07%	16.63		-0.18					18.20	11.75		28.19	938.76m	0.00%		0.59	
zacks	ccc	(-1.07%)	16.63		-0.18	vol.  341,264	16.82	16.62		18.20	11.75		24.01	949.24 m	0.00	0.00	.7	
advfn	cce	-0.49	28.34	28.2701	-0.14	2757861	28.605	28.2701										
barchart	cce	-0.49%	28.34	28.27	-0.14	2,757,861	28.61	28.27	28.48	29.88	18.59		14.49	$9.29 b	1.79%	$0.52	+1.89	
barrons	cce	0.49%	28.34	28.27	-0.14	2.758m	28.605	28.27				340.00 million		$9.42 billion	1.83%	$0.13		
bloomberg	cce	-0.492%	28.340	28.270	-0.140	2,757,861	28.605	28.270		29.88	18.75	325.023mil	14.030	9,211.145mil	36.922	0.130 regular cash	2.020	
boston-com	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
bostonmerchant	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
business-insider	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
chron	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
cio-com	cce	-0.49%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746	14.99	9b	1.8	0.52		
cnn-money	cce	-0.49%	28.34	28.27	-0.14	2,708,470	28.61	28.27	28.48				15.0	$9.2b	1.83%			
easystockalterts	cce	-0.50%	28.34	28.27	-0.14	2757861	28.61	28.27	28.48	31.80	21.66		14.99				1.89	
eresearch-fidelity-com	cce	-0.49%	28.3400	28.2701	-0.1400	2,757,861	28.6050	28.2701	28.4800	31.8000	21.6600	325,023,000	15.91	$9.26b	1.83%	$0.130000		
finance-abc7-com	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
financial-content	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
finapps-forbes-com	cce	-0.5%	$28.34	28.27	-0.14	2,757,861	28.60	28.27	28.48	31.80	21.66	325 mil	15.0	9 bil	1.8	0.52	1.89	
finviz	cce	-0.49%	28.34			2,757,861			28.48	-5.15%	53.74%	325.02m	15.82	9.26b		0.52	1.80	
fool	cce	-0.49%	$28.34	$28.27	-0.14	2,757,861	$28.60	$28.27	$28.48	$31.80	$21.66		15.30	$9.21b	1.50%	0.52		
foxbusiness	cce		$28.34		-0.14	2,757,861			$28.48									
google-finance	cce	(-0.49%)	28.34	28.27	-0.14	2.76m	28.60	28.27		31.80	21.66	330.17m	15.79	9.36b	1.83	0.13	1.80	
howthemarketworks	cce	-0.492%	28.34	28.2701	-0.14	2,757,729	28.605	28.2701	28.48									
hpcwire	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
insidestocks	cce	-0.49%	28.34	28.27	-0.14	2757729	28.61	28.27					price earnings ratio: 14.31					
investopedia	cce	-0.49 %	$28.34	28.27	-0.14				28.48									
investorguide	cce	-0.49%	28.34	28.2701	-0.14		28.58	28.2701		31.80	21.66		15.94	9.211b			1.787	
marketintellisearch	cce	-0.49 %	$28.34	$28.27	-0.14	2668.30k	$28.61	$28.27	$28.48			325.02m	15.82	9.26b	1.83 %		1.80	
marketwatch	cce	-0.49%	$28.34	open: 28.27	-0.14	72,217	$28.61	$28.27	$28.48	$31.80	$21.66		12.49	$9.42b	1.83%	0.13	2.27	
minyanville	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
msn-money	cce	-0.49%	28.34	28.27	-0.14	2.76 mil	28.61	28.27	28.48	31.80	21.66	325.02 mil	15.83	9.26 bil	1.83%	0.52	1.80	
nasdaq-com	cce	0.49%	$ 28.34		0.14	2,757,861	$ 28.605	$ 28.2701	$ 28.48	$ 31.80	$ 21.66	325,023,000	14.99	$ 9,211,151,820	1.83 %	$0.520000	$ 1.89	
optimum	cce	-0.49%	28.34 ( 4:15 pm edt)	28.27	-0.14	2,757,861	28.61	28.27	28.48	31.80	21.66	325.02m	15.0	9.2b	1.83	0.52	1.89	
paidcontent	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
pc-quote	cce	-0.49%	28.34	28.2701	-0.14	2,757,861	28.605	28.2701	28.48	31.80	21.66	326,628,617	15.91061	9,256,655,000		0.13		
personal-wealth-biz	cce	-0.49%	28.34	28.2701	-0.14	2,757,861	28.605	28.2701	28.48	31.80	21.66		15.94		36.73	10.46	1.787	
predictwallstreet	cce	-0.49%	28.34		-0.14	2,757,861												
raymond-james	cce	-0.49	28.34	28.27	-0.14	2,757,861	28.61	28.27	28.34	31.80	21.66		15.66				1.81	
renewable-energy-world	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
screamingmedia	cce	-0.49%	$	open: 28.27	-0.14	72,217	$28.61	$28.27	$28.48	$31.80	$21.66		12.49	$9.42b	1.83%	0.13	2.27	
scroli	cce	-0.49%	cce 28.34	28.27	-0.14	2,384,856	28.60	28.27	28.48	31.80	21.66		15.79				1.80	
simple-stock-quotes	cce	-0.49%	last trade: 28.34		change: -0.140								p/e ratio: 15.94					
smartmoney	cce	(-0.49%)	28.34	$28.27	-0.14	2,757,861	$28.60	$28.27	$28.48	$31.80	$21.66			9,256,600	1.83%	$0.13		
stocknod	cce	-0.4916%	28.34 usd	28.27	-0.1400	2,757,861	28.61	28.27	28.48	29.88	21.66	325,022,746						
stockpickr	cce	-0.49%	$28.34 -0.14 | -0.49%	28.27	-0.14	2.76m	28.60	28.27	28.48	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	-0.49%	28.34		-0.14													
streetinsider-com	cce	0.49%	28.34	$28.27	-0.14	2,757,861	$28.61	$28.27	$28.48	$31.80	$21.66		14.99				$1.89	
thecramerreport	cce		28.34	28.2701	-0.14	2757861	28.605	28.2701										
thestree	cce	-0.49%	$28.34	28.27	-0.14	2757861	28.6	28.27	28.48	-31.8	21.66	3.25022746e8		9.422409407e9				
tickerspy	cce	-0.49%	$28.34	28.27	-0.14	2,757,861	28.61	28.27	28.48	31.80	21.66		15.9		1.83%	$0.13		
tmx-quotemedia	cce	-0.49%	28.340	28.270	-0.140	2,757,861	28.605	28.270	28.480	31.800	21.660	325,022,746	15.10	9,211,144,622	1.826	0.130 usd	1.89	
updown	cce	-0.49%	$28.34	$28.27	-$0.14	2,685,544	$28.61	$28.27	$28.48	$31.80	$21.66		15.71	$9.25b				
wallstreetsurvivor	cce	-0.49%	28.34	28.27	-0.14	2,757,729	28.61	28.27		31.80	21.66		15.10	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	0.49%	28.34	28.27	0.14	2,757,861	28.61	28.27	28.48	31.80	21.66		15.86	9.21b	1.80%	0.52	1.79	
ycharts-com	cce	-0.49%	28.34		-0.14					31.80	21.66			9.29b	1.81%			
zacks	cce	(-0.49%)	28.34		-0.14	vol.  2,749,702	28.61	28.27		31.80	21.66		14.24	9.26 b	1.83	0.52	2	
advfn	wmt	0.13	53.94	53.86	0.07	9412867	54.42	53.76										
barchart	wmt	+0.13%	53.94	53.86	+0.07	8,321,430	54.42	53.76	53.87	57.12	47.88		12.91	$188.05 b	2.7%	$1.46	+4.59	
barrons	wmt	0.13%	53.94	53.86	+0.07	9.412m	54.42	53.76				3.67 billion		$186.55 billion	2.71%	$0.36		
bloomberg	wmt	0.130%	53.940	53.860	0.070	9,245,636	54.420	53.760		57.90	49.09	3,472.560mil	12.940	187,379.400mil	2.460	0.365 regular cash	4.170	
boston-com	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
business-insider	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
chron	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
cio-com	wmt	+0.09%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467	12.57	187b	2.7	1.46		
cnn-money	wmt	+0.13%	53.94	53.82	+0.07	9,394,486	54.42	53.76	53.87				12.6	$187.3b	2.71%			
easystockalterts	wmt	0.13%	53.94	53.86	+0.07	8881396	54.42	53.76	53.87	57.90	45.00		12.57				4.29	
eresearch-fidelity-com	wmt	0.13%	53.9400	53.8600	0.0700	9,412,867	54.4200	53.7600	53.8700	57.8975	49.0875	3,472,560,000	12.50	$187.07b	2.71%	$0.365000		
finance-abc7-com	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
financial-content	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	0.1%	$53.94	53.86	0.07	9,413,067	54.42	53.76	53.87	57.89	49.08	3.47 bil	11.8	187 bil	2.7	1.46	4.59	
finviz	wmt	0.13%	53.94			9,410,067			53.87	-5.57%	12.66%	3.47b	12.53	187.07b		1.46	4.30	
fool	wmt	+0.17%	$53.96	$53.86	0.09	8,407,610	$54.42	$53.76	$53.87	$57.90	$49.09		11.80	$187.38b	2.00%	1.46		
foxbusiness	wmt		$53.94		+0.07	9,413,045			$53.87									
google-finance	wmt	(0.13%)	53.94	53.86	+0.07	9.41m	54.42	53.76		57.90	49.09	3.47b	12.54	187.31b	2.71	0.37	4.30	
howthemarketworks	wmt	0.093%	53.92	53.86	0.05	9,412,867	54.42	53.76	53.87									
hpcwire	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
insidestocks	wmt	+0.13%	53.94	53.86	+0.07	7271975	54.42	53.76					price earnings ratio: 12.87					
investopedia	wmt	+0.16 %	$53.96	53.86	+0.09				53.87									
investorguide	wmt	+0.16%	53.955		+0.085		54.39			57.90	47.77		11.76	187.4b			4.579	
marketintellisearch	wmt	0.09 %	$53.92	$53.76	0.05	9303.30k	$54.42	$53.76	$53.87			3472.56m	12.53	187.07b	2.71 %		4.30	
marketwatch	wmt	+0.13%	$54.11	open: 53.86	+0.07	35,597	$54.42	$53.76	$53.87	$57.90	$49.09		12.24	$187.80b	2.71%	0.37	4.41	
minyanville	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
msn-money	wmt	+0.13%	53.94	53.86	+0.07	9.41 mil	54.42	53.76	53.87	57.90	49.09	3.47 bil	12.57	187.07 bil	2.71%	1.46	4.58	
nasdaq-com	wmt	0.11%	$ 53.93		0.06	8,484,747	$ 54.42	$ 53.76	$ 53.87	$ 57.8975	$ 49.0875	3,487,721,000	11.75	$ 188,092,793,530	2.71 %	$1.460000	$ 4.59	
optimum	wmt	+0.11%	53.93 ( 3:55 pm edt)	53.86	+0.06	8,335,548	54.42	53.76	53.87	57.90	45.00	3.47b	12.6	187.3b	2.71	1.46	4.29	
paidcontent	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
pc-quote	wmt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wmt	+0.13%	53.94	53.86		9,410,245	54.42	53.76	53.87	57.90	47.77		11.76		2.48	1.336	4.579	
predictwallstreet	wmt	+0.95%	54.38		+0.51	6,175,972												
raymond-james	wmt	0.13	53.94	53.86	0.07	9,412,867	54.42	53.76	53.94	57.90	49.09		12.49				4.32	
renewable-energy-world	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
screamingmedia	wmt	+0.13%	$	open: 53.86	+0.07	35,597	$54.42	$53.76	$53.87	$57.90	$49.09		12.24	$187.80b	2.71%	0.37	4.41	
scroli	wmt	0.09%	wmt 53.92	53.86	0.05	7,976,124	54.42	53.76	53.87	57.90	49.09		12.54				4.30	
simple-stock-quotes	wmt	+0.13%	last trade: 53.94		change: 0.070								p/e ratio: 11.76					
smartmoney	wmt	(0.13%)	53.94	$53.86	0.07	9,412,867	$54.42	$53.76	$53.87	$57.90	$49.09			187,066,800	2.71%	$0.37		
stocknod	wmt	+0.0928%	53.92 usd	53.86	+0.0500	9,412,867	54.42	53.76	53.87	57.90	45.00	3,472,560,467						
stockpickr	wmt	0.09%	$53.92 0.05 | 0.09%	53.85	0.05	8.50m	54.42	53.76	53.87	57.90	49.09							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	0.13%	53.94		+0.07													
streetinsider-com	wmt	0.13%	53.94	$53.86	+0.07	8,881,396	$54.42	$53.76	$53.87	$57.90	$45.00		12.57				$4.29	
thecramerreport	wmt		53.94	53.86	+0.07	9410067	54.42	53.76										
thestree	wmt	0.09%	$53.92	53.85	0.05	8498515	54.42	53.76	53.87	-57.9	49.09	3.472560467e9		1.87796070055e11				
tickerspy	wmt	0.13%	$53.94	53.86	+0.07	9,412,867	54.42	53.76	53.87	57.90	49.09		12.6	187.4b	2.71%	$0.36		
tmx-quotemedia	wmt	0.13%	53.940	53.860	0.070	9,413,045	54.420	53.760	53.870	57.898	49.088	3,472,560,467	11.80	187,309,911,590	2.710	0.365 usd	4.57	
updown	wmt	0.13%	$53.94	$53.86	$0.07	9,412,237	$54.42	$53.76	$53.87	$57.90	$49.09		11.73	$187.06b				
wallstreetsurvivor	wmt	0.09%	53.92	53.86	0.05	9,412,867	54.42	53.76		57.90	50.00		11.80	$187b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.13%	53.94	53.86	0.07	9,410,067	54.42	53.76	53.87	57.90	49.09		11.78	187.31b	2.70%	1.46	4.58	
ycharts-com	wmt	+0.13%	53.94		+0.07					57.90	49.09		11.80	188.05b	2.80%		4.57	
zacks	wmt	(0.13%)	53.94		0.07	vol.  9,394,486	54.42	53.76		57.90	49.09		12.86	187.07 b	2.71	1.46	4.19	
advfn	bre	1.19	52.72	51.95	0.62	868030	53.22	51.95										
barchart	bre	+1.19%	52.72	51.95	+0.62	868,030	53.22	51.95	52.10	53.22	35.43		26.74	$3.41 b	2.85%	$1.50	+0.71	
barrons	bre	1.19%	52.72	51.95	+0.62	867,030	53.22	51.95				61.42 million		$3.87 billion	2.85%	$0.38		
bloomberg	bre	1.190%	52.720	51.950	0.620	868,030	53.220	51.950		53.22	36.42	73.429mil	119.818	3,871.193mil	2.846	0.375 regular cash	0.440	
boston-com	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
bostonmerchant	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
business-insider	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
chron	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
cio-com	bre	+1.19%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296	2636	3b	2.8	1.5		
cnn-money	bre	+1.19%	52.72	51.95	+0.62	866,330	53.22	51.95	52.10				2,636.0	$3.4b	2.85%			
easystockalterts	bre	1.19%	52.72	51.95	+0.62	868030	53.22	51.95	52.10	52.75	36.42		2,636.00				0.02	
eresearch-fidelity-com	bre	1.19%	52.7200	51.9500	0.6200	868,030	53.2200	51.9500	52.1000	52.7500	36.4200	73,429,000	1,302.50	$3.83b	2.88%	$0.375000		
finance-abc7-com	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
finance-abc7chicago-com	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
financial-content	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
finapps-forbes-com	bre	1.2%	$52.72	51.95	0.62	868,030	53.22	51.95	52.10	52.75	36.42	73 mil	74.2	4 bil	2.8	1.50	0.71	
finviz	bre	1.19%	52.72			868,030			52.10	-0.06%	49.77%	64.09m	1757.33	3.38b		1.50	0.03	
fool	bre	+1.19%	$52.72	$51.95	0.62	859,400	$53.22	$51.95	$52.10	$52.75	$36.42		75.30	$3.45b	4.70%	1.50		
foxbusiness	bre		$52.72		+0.62	868,030			$52.10									
google-finance	bre	(1.19%)	52.72	51.95	+0.62	868,030.00	53.22	51.95		53.22	36.42	65.43m	1,977.49	3.45b	2.85	0.38	0.03	
howthemarketworks	bre	1.19%	52.72	51.95	0.62	868,030	53.22	51.95	52.1									
hpcwire	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
insidestocks	bre	+1.19%	52.72	51.95	+0.62	867030	53.22	51.95					price earnings ratio: 32.75					
investopedia	bre	+1.19 %	$52.72	51.95	+0.62				52.10									
investorguide	bre	+1.19%	52.72		+0.62		53.015			52.75	36.42		73.07	3.449b			0.713	
marketintellisearch	bre	1.19 %	$52.72	$51.95	0.62	853.70k	$53.22	$51.95	$52.10			64.09m	1,736.67	3.34b	2.88 %		0.03	
marketwatch	bre	+1.19%	$52.78	open: 51.95	+0.62	7,936	$53.22	$51.95	$52.10	$53.22	$36.42		1184.72	$3.87b	2.85%	0.38	0.04	
minyanville	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
msn-money	bre	+1.19%	52.72	51.95	+0.62	868,030	53.22	51.95	52.10	52.75	36.42	73.43 mil	2,636.00	3.83 bil	2.88%	1.50	0.70	
nasdaq-com	bre	1.19%	$ 52.72		0.62	868,030	$ 53.22	$ 51.95	$ 52.10	$ 52.75	$ 36.42	65,429,000	74.25	$ 3,449,416,880	2.88 %	$1.500000	$ 0.71	
optimum	bre	+1.19%	52.72 ( 4:15 pm edt)	51.95	+0.62	868,030	53.22	51.95	52.10	52.75	36.42	65.43m	2636.0	3.4b	2.85	1.50	0.02	
paidcontent	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
pc-quote	bre	1.19%	52.72	51.95	0.62	868,030	53.22	51.95	52.1	52.75	36.42	72,565,459	2605.0	3,825,651,000		0.375		
personal-wealth-biz	bre	+1.19%	52.72	51.95		868,030	53.22	51.95	52.10	52.75	36.42		73.07		2.88	1.50	0.713	
predictwallstreet	bre	+1.19%	52.72		+0.62	868,030												
raymond-james	bre	1.19	52.72	51.95	0.62	868,030	53.22	51.95	52.72	52.75	36.42		1,318.00				0.04	
renewable-energy-world	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
screamingmedia	bre	+1.19%	$	open: 51.95	+0.62	7,936	$53.22	$51.95	$52.10	$53.22	$36.42		1184.72	$3.87b	2.85%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+1.19%	last trade: 52.72		change: 0.620								p/e ratio: 73.07					
smartmoney	bre	(1.19%)	52.72	$51.95	0.62	868,030	$53.22	$51.95	$52.10	$52.75	$36.42			3,408,900	2.88%	$0.38		
stocknod	bre	+1.190%	52.72 usd	51.95	+0.6200	868,030	53.22	51.95	52.10	52.75	36.42	65,429,296						
stockpickr	bre	1.19%	$52.72 0.62 | 1.19%	51.99	0.62	868.03k	53.22	51.95	52.10	52.75	36.42							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	1.15%	52.70		+0.60													
streetinsider-com	bre	1.19%	52.72	$51.95	+0.62	868,030	$53.22	$51.95	$52.10	$52.75	$36.42		2,636.00				$0.02	
thecramerreport	bre		52.72	51.95	+0.62	868030	53.22	51.95										
thestree	bre	1.19%	$52.72	51.99	0.62	868030	53.22	51.95	52.1	-52.75	36.42	6.5429296e7		3.446815313e9				
tickerspy	bre	1.19%	$52.72	51.95	+0.62	868,030	53.22	51.95	52.10	52.75	36.42		2605.0	3.4b	2.88%	$0.38		
tmx-quotemedia	bre	1.19%	52.720	51.950	0.620	868,030	53.220	51.950	52.100	53.220	36.420	65,429,296	74.40	3,449,432,485	2.845	0.375 usd	0.70	
updown	bre	1.19%	$52.72	$51.95	$0.62	859,400	$53.22	$51.95	$52.10	$52.75	$36.42		72.76	$3.40b				
wallstreetsurvivor	bre	1.19%	52.72	51.95	0.62	868,030	53.22	51.95		52.75	38.72		74.40	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	1.19%	52.72	51.95	0.62	868,030	53.22	51.95	52.10	53.22	36.42		73.94	3.45b	2.80%	1.50	0.71	
ycharts-com	bre	+0.04%	52.70		+0.02					52.71	36.42		73.19	3.41b	3.00%		0.72	
zacks	bre	(1.19%)	52.72		0.62	vol.  866,330	53.22	51.95		53.22	36.42		26.45	3.83 b	2.88	1.50	1.97	
advfn	ctas	-1.91	32.3	32.94	-0.63	2005312	33.13	32.23										
barchart	ctas	-1.91%	32.30	32.94	-0.63	2,005,312	33.13	32.23	32.93	34.44	24.56		21.79	$4.69 b	1.46%	$0.49	+1.19	
barrons	ctas	1.91%	32.30	32.94	-0.63	1.929m	33.13	32.23				152.86 million		$4.88 billion	1.52%	$0.49		
bloomberg	ctas	-1.913%	32.300	32.940	-0.630	2,005,312	33.130	32.230		34.44	24.79	145.303mil	21.391	4,693.297mil	1.517	0.490 regular cash	1.510	
boston-com	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,005,312	33.13	32.23	32.93	34.44	24.79	145,303,323						
bostonmerchant	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,005,312	33.13	32.23	32.93	34.44	24.79	145,303,323						
business-insider	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,005,312	33.13	32.23	32.93	34.44	24.79	145,303,323						
chron	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
cio-com	ctas	-1.91%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323	20.84	5b	1.5	0.49		
cnn-money	ctas	-1.91%today&rsquo;s change	32.30data as of 4:00pm et	32.94	-0.63	1,929,212	33.13	32.23	32.93				20.8	$4.7b	1.52%			
easystockalterts	ctas	-1.91%	32.30	32.94	-0.63	2004809	33.13	32.23	32.93	34.44	24.79		20.84				1.55	
eresearch-fidelity-com	ctas	-1.91%	32.3000	32.9400	-0.6300	2,005,312	33.1300	32.2300	32.9300	34.4400	24.7900	145,303,000	21.25	$4.78b	1.49%	$0.490000		
finance-abc7-com	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
finance-abc7chicago-com	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
financial-content	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
finapps-forbes-com	ctas	-1.9%	$32.30	32.94	-0.63	2,005,312	33.13	32.23	32.93	34.44	24.79	145 mil	20.8	5 bil	1.5	0.49	1.55	
finviz	ctas	-1.91%	32.30			2,005,212			32.93	-6.21%	32.61%	145.30m	21.38	4.78b		0.49	1.54	
fool	ctas	-1.91%	$32.30	$32.94	-0.63	2,005,312	$33.13	$32.23	$32.93	$34.44	$24.79		21.70	$4.69b	1.90%	0.49		
foxbusiness	ctas		$32.30		-0.63	2,005,312			$32.93									
google-finance	ctas	(-1.91%)	32.30	32.94	-0.63	2.01m	33.13	32.23		34.44	24.79	145.30m	20.92	4.69b	1.52	0.49	1.54	
howthemarketworks	ctas	-1.913%	32.3	32.94	-0.63	2,004,809	33.13	32.23	32.93									
hpcwire	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
insidestocks	ctas	-1.91%	32.30	32.94	-0.63	2005312	33.13	32.23					price earnings ratio: 21.39					
investopedia	ctas	-1.91 %	$32.30	32.94	-0.63				32.93									
investorguide	ctas	-1.91%	32.30		-0.63		33.13	32.24		32.63	24.79		21.26	4.693b			1.549	
marketintellisearch	ctas	-1.91 %	$32.30	$32.90	-0.63	1907.80k	$33.13	$32.23	$32.93			145.30m	21.38	4.78b	1.49 %		1.54	
marketwatch	ctas	-1.91%	$32.29	open: 32.94	-0.63	77,483	$33.13	$32.23	$32.93	$34.44	$24.99		20.26	$4.88b	1.52%	0.49	1.59	
minyanville	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
msn-money	ctas	-1.91%	32.30	32.94	-0.63	2.01 mil	33.13	32.23	32.93	34.44	24.79	145.30 mil	20.84	4.78 bil	1.49%	0.49	1.54	
nasdaq-com	ctas	1.91%	$ 32.30	$ 32.94	0.63	2,005,312	$ 33.13	$ 32.23	$ 32.93	$ 34.44	$ 24.79	145,303,000	20.84	$ 4,693,286,900	1.49 %	$0.490000	$ 1.55	
optimum	ctas	-1.91%	32.30 ( 4:00 pm edt)	32.94	-0.63	2,004,809	33.13	32.23	32.93	34.44	24.79	145.30m	20.8	4.7b	1.52	0.49	1.55	
paidcontent	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
pc-quote	ctas	-1.91%	32.3	32.94	-0.63	2,005,312	33.13	32.23	32.93	34.44	24.79	148,137,077	21.24516	4,784,828,000		0.49		
personal-wealth-biz	ctas	-1.91%	32.30	32.90	-0.63	2,005,312	33.13	32.23	32.93	32.63	24.79		21.26		1.49	0.49	1.549	
predictwallstreet	ctas	-1.91%	32.53		-0.63	2,005,312												
raymond-james	ctas	-1.91	32.30	32.94	-0.63	2,005,312	33.13	32.23	32.30	34.44	24.79		20.84				1.55	
renewable-energy-world	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
screamingmedia	ctas	-1.91%	$	open: 32.94	-0.63	77,483	$33.13	$32.23	$32.93	$34.44	$24.99		20.26	$4.88b	1.52%	0.49	1.59	
scroli	ctas	-1.91%	ctas 32.30	32.94	-0.63	1,430,800	33.13	32.23	32.93	34.44	24.79		20.92				1.54	
simple-stock-quotes	ctas	-1.91%	last trade: 32.30		change: -0.630								p/e ratio: 21.26					
smartmoney	ctas	(-1.91%)	32.30	$32.94	-0.63	2,005,312	$33.13	$32.23	$32.93	$34.44	$24.79			4,784,800	1.49%	$0.49		
stocknod	ctas	-1.913%	32.30 usd	32.94	-0.6300	2,004,809	33.13	32.23	32.93	34.44	24.79	145,303,323						
stockpickr	ctas	-1.91%	$32.30 -0.63 | -1.91%	32.94	-0.63	2.01m	33.13	32.23	32.93	34.44	24.79							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-1.91%	32.30		-0.63													
streetinsider-com	ctas	1.91%	32.30	$32.94	-0.63	2,004,809	$33.13	$32.23	$32.93	$34.44	$24.79		20.84				$1.55	
thecramerreport	ctas		32.56	32.90	-0.37	834005	33.13	32.55										
thestree	ctas	-1.91%	$32.3	32.94	-0.63	2005312	33.13	32.23	32.93	-34.44	24.79	1.45303323e8		4.87637952e9				
tickerspy	ctas	-1.91%	$32.30	32.94	-0.63	2,005,312	33.13	32.23	32.93	34.44	24.79		21.2	4.7b	1.49%	$0.49		
tmx-quotemedia	ctas	-1.91%	32.300	32.940	-0.630	2,005,312	33.130	32.230	32.930	34.440	24.790	145,303,323	21.20	4,693,297,333	1.488	0.490 usd	1.55	
updown	ctas	-1.91%	$32.30	$32.94	-$0.63	1,929,212	$33.13	$32.23	$32.93	$34.44	$24.79		21.17	$4.78b				
wallstreetsurvivor	ctas	-1.91%	32.30	32.94	-0.63	2,004,809	33.13	32.23		34.44	24.99		21.20	$5b	1.50%	0.48 -	1.40	
yahoo-finance	ctas	1.91%	32.30	32.90	0.63	2,005,212	33.13	32.23	32.93	34.44	24.79		20.85	4.69b	1.50%	0.49	1.55	
ycharts-com	ctas	-3.75%	32.30		-1.26					34.44	24.79		20.84	4.69b	1.56%		1.55	
zacks	ctas	(-1.91%)	32.30		-0.63	vol.  2,005,312	33.13	32.23		34.44	24.67		21.38	4.78 b	1.49	0.49	1.54	
advfn	solr	-9.04	14.39	15.55	-1.43	9738979	15.67	14.19										
barchart	solr	-9.04%	14.39	15.55	-1.43	9,755,722	15.67	14.19	15.82	17.50	5.90		13.10	$1.80 b			+1.26	
barrons	solr	9.04%	14.39	15.55	-1.43	9.735m	15.67	14.19				140.90 million		$2.08 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-9.039%	14.390	15.550	-1.430	9,738,979	15.670	14.190		17.50	5.90	125.894mil	11.421	1,811.609mil			1.260	
boston-com	solr	-9.039%	14.39 usd	15.55	-1.430	9,738,979	15.67	14.19	15.82	17.50	5.900	125,893,592						
bostonmerchant	solr	-9.039%	14.39 usd	15.55	-1.430	9,738,979	15.67	14.19	15.82	17.50	5.900	125,893,592						
business-insider	solr	-9.039%	14.39 usd	15.55	-1.430	9,738,979	15.67	14.19	15.82	17.50	5.900	125,893,592						
chron	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,229	15.67	14.19	15.82	17.50	5.900	125,893,592						
cio-com	solr	-9.04%	14.39 usd	15.55	-1.430	9,736,229	15.67	14.19	15.82	17.50	5.900	125,893,592	11.60	2b				
cnn-money	solr	-9.04%	14.39	15.55	-1.43	9,736,029	15.67	14.19	15.82				11.6	$1.8b				
easystockalterts	solr	-9.20%	14.39	15.55	-1.43	9736229	15.67	14.19	15.82	17.50	5.90		11.60				1.24	
eresearch-fidelity-com	solr	-9.04%	14.3900	15.5500	-1.4300	9,736,229	15.6700	14.1900	15.8200	17.5000	5.9000	125,894,000	12.46	$1.99b				
finance-abc7-com	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,029	15.67	14.19	15.82	17.50	5.900	125,893,592						
finance-abc7chicago-com	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,029	15.67	14.19	15.82	17.50	5.900	125,893,592						
financial-content	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,029	15.67	14.19	15.82	17.50	5.900	125,893,592						
finapps-forbes-com	solr	-9.0%	$14.39	15.55	-1.43	9,736,029	15.67	14.19	15.82	17.50	5.90	126 mil	11.4	2 bil	0.0	0.00	1.26	
finviz	solr	-9.04%	14.39			9,734,929			15.82	-17.77%	143.90%	125.89m	11.42	1.81b			1.26	
fool	solr	-9.04%	$14.39	$15.55	-1.43	9,734,929	$15.67	$14.19	$15.82	$17.50	$5.90		13.30	$1.81b				
foxbusiness	solr		$14.39		-1.43	9,740,309			$15.82									
google-finance	solr	(-9.04%)	14.39	15.55	-1.43	9.74m	15.67	14.19		17.50	5.90	125.89m	11.41	1.81b			1.26	
howthemarketworks	solr	-9.039%	14.39	15.55	-1.43	9,736,029	15.67	14.19	15.82									
hpcwire	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,429	15.67	14.19	15.82	17.50	5.900	125,893,592						
insidestocks	solr	-9.04%	14.39	15.55	-1.43	9740209	15.67	14.19					price earnings ratio: 11.42					
investopedia	solr	-9.04 %	$14.39	15.55	-1.43				15.82									
investorguide	solr	-8.98%	14.40		-1.42			14.19		13.35	5.90		12.76	1.813b			1.24	
marketintellisearch	solr	-9.04 %	$14.39	$15.67	-1.43	9659.70k	$15.67	$14.19	$15.82			125.89m	12.56	1.99b	0.0 %		1.26	
marketwatch	solr	-9.04%	$14.37	open: 15.55	-1.43	12,837	$15.67	$14.19	$15.82	$17.50	$5.90		10.53	$2.08b			1.37	
minyanville	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,129	15.67	14.19	15.82	17.50	5.900	125,893,592						
msn-money	solr	-9.04%	14.39	15.55	-1.43	9.74 mil	15.67	14.19	15.82	17.50	5.90	125.89 mil	11.60	1.99 bil			1.26	
nasdaq-com	solr	9.04%	$ 14.39	$ 15.55	1.43	9,736,229	$ 15.67	$ 14.19	$ 15.82	$ 17.50	$ 5.90	125,894,000	11.42	$ 1,811,614,660			$ 1.26	
optimum	solr	-9.04%	14.39 ( 4:30 pm edt)	15.55	-1.43	9,736,029	15.67	14.19	15.82	17.50	5.90	125.89m	11.6	1.8b			1.24	
paidcontent	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,129	15.67	14.19	15.82	17.50	5.900	125,893,592						
pc-quote	solr	-9.04%	14.39	15.55	-1.43	9,736,429	15.67	14.19	15.82	17.50	5.90	138,404,663	12.75806	1,991,643,000				
personal-wealth-biz	solr	-9.04%	14.39	15.67	-1.43	9,740,309	15.67	14.19	15.82	13.35	5.90		12.76			0.00	1.24	
predictwallstreet	solr	-9.04%	14.61		-1.43	9,736,229												
raymond-james	solr	-9.04	14.39	15.55	-1.43	9,736,229	15.67	14.19	14.39	17.50	5.90		11.42				1.26	
renewable-energy-world	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,229	15.67	14.19	15.82	17.50	5.900	125,893,592						
screamingmedia	solr	-9.04%	$	open: 15.55	-1.43	11,637	$15.67	$14.19	$15.82	$17.50	$5.90		10.53	$2.08b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-9.04%	last trade: 14.39		change: -1.430								p/e ratio: 12.76					
smartmoney	solr	(-9.04%)	14.39	$15.55	-1.43	9,736,229	$15.67	$14.19	$15.82	$17.50	$5.90			1,991,600	0.00%	$0.00		
stocknod	solr	-9.039%	14.39 usd	15.55	-1.430	9,736,229	15.67	14.19	15.82	17.50	5.900	125,893,592						
stockpickr	solr	-9.04%	$14.39 -1.43 | -9.04%	15.55	-1.43	9.73m	15.67	14.19	15.82	17.50	5.90							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	-8.98%	14.40		-1.42													
streetinsider-com	solr	9.04%	14.39	$15.55	-1.43	9,736,229	$15.67	$14.19	$15.82	$17.50	$5.90		11.60				$1.24	
thecramerreport	solr		14.39	15.67	-1.43	9736229	15.67	14.19										
thestree	solr	-9.04%	$14.39	15.55	-1.43	9734929	15.67	14.19	15.82	-17.5	5.9	1.25893592e8		2.078503204e9				
tickerspy	solr	-9.04%	$14.39	15.55	-1.43	9,736,229	15.67	14.19	15.82	17.50	5.90		12.8	1.9b	0.00%	$0.00		
tmx-quotemedia	solr	-9.04%	14.390	15.550	-1.430	9,740,309	15.670	14.190	15.820	17.500	5.900	125,893,592	12.80	1,811,608,789			1.24	
updown	solr	-9.04%	$14.39	$15.55	-$1.43	9,723,979	$15.67	$14.19	$15.82	$17.50	$5.90		12.56	$1.99b				
wallstreetsurvivor	solr	-9.04%	14.39	15.55	-1.43	9,736,029	15.67	14.19		17.50	6.48		12.80	$2b			1.24	
yahoo-finance	solr	9.04%	14.39	15.67	1.43	9,736,229	15.67	14.19	15.82	17.50	5.90		11.60	1.81b			1.24	
ycharts-com	solr	-12.78%	14.40		-2.11					17.50	5.90		11.43	1.80b	0.00%		1.26	
zacks	solr	(-9.04%)	14.39		-1.43	vol.  9,736,229	15.67	14.19		17.50	5.87		12.56	1.99 b	0.00	0.00	1.26	
advfn	brs	-0.56	49.84	49.85	-0.28	137392	50.42	49.56										
barchart	brs	-0.56%	49.84	49.85	-0.28	137,392	50.42	49.56	50.12	52.20	30.47		15.35	$1.81 b	1.17%	$0.60	+3.60	
barrons	brs	0.56%	49.84	49.85	-0.28	137,162	50.42	49.56				36.73 million		$1.86 billion	1.20%	$0.15		
bloomberg	brs	-0.559%	49.840	49.850	-0.280	137,392	50.420	49.560		52.39	30.58	36.298mil	14.119	1,809.075mil	0.301	0.150 regular cash	3.530	
boston-com	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
bostonmerchant	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
business-insider	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
chron	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
cio-com	brs	-0.56%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648	13.84	2b	1.2	0.6		
cnn-money	brs	-0.44%today&rsquo;s change	49.90data as of 3:59pm et	49.85	-0.22	119,738	50.42	49.56	50.12				13.9	$1.8b	1.20%			
easystockalterts	brs	-0.56%	49.84	49.85	-0.28	137392	50.42	49.56	50.12	52.39	30.58		13.84				3.60	
eresearch-fidelity-com	brs	-0.56%	49.8400	49.8500	-0.2800	137,392	50.4200	49.5600	50.1200	52.3900	30.5807	36,298,000	13.92	$1.82b	1.20%	$0.150000		
finance-abc7-com	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
finance-abc7chicago-com	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
financial-content	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
finapps-forbes-com	brs	-0.6%	$49.84	49.85	-0.28	137,392	50.42	49.56	50.12	52.39	30.58	36 mil	13.8	2 bil	1.2	0.60	3.60	
finviz	brs	-0.56%	49.84			137,392			50.12	-4.52%	63.59%	36.30m	13.92	1.82b		0.60	3.60	
fool	brs	-0.56%	$49.84	$49.85	-0.28	135,362	$50.42	$49.56	$50.12	$52.39	$30.58		14.20	$1.81b		0.60		
foxbusiness	brs		$49.84		-0.28	137,392			$50.12									
google-finance	brs	(-0.56%)	49.84	49.85	-0.28	137,392.00	50.42	49.56		52.39	30.58	36.30m	13.85	1.81b	1.20	0.15	3.60	
howthemarketworks	brs	-0.559%	49.84	49.85	-0.28	137,162	50.42	49.56	50.12									
hpcwire	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
insidestocks	brs	-0.56%	49.84	49.85	-0.28	137162	50.42	49.56					price earnings ratio: 14.92					
investopedia	brs	-0.56 %	$49.84	49.85	-0.28				50.12									
investorguide	brs	-0.56%	49.84		-0.28		50.28			52.39	28.32		13.92	1.810b			3.60	
marketintellisearch	brs	-0.56 %	$49.84	$49.85	-0.28	118.30k	$50.42	$49.56	$50.12			36.30m	13.92	1.82b	1.2 %		3.60	
marketwatch	brs	-0.56%	$49.84	open: 49.85	-0.28	2,030	$50.42	$49.56	$50.12	$52.39	$30.58		13.80	$1.86b	1.20%	0.15	3.61	
minyanville	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
msn-money	brs	-0.56%	49.84	49.85	-0.28	137,392	50.42	49.56	50.12	52.39	30.58	36.30 mil	13.84	1.82 bil	1.20%	0.60	3.60	
nasdaq-com	brs	0.56%	$ 49.84		0.28	137,392	$ 50.42	$ 49.56	$ 50.12	$ 52.39	$ 30.5807	36,318,000	13.84	$ 1,810,089,120	1.2 %	$0.600000	$ 3.60	
optimum	brs	-0.56%	49.84 ( 4:15 pm edt)	49.85	-0.28	137,162	50.42	49.56	50.12	52.39	30.58	36.30m	13.8	1.8b	1.20	0.60	3.60	
paidcontent	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
pc-quote	brs	-0.56%	49.84	49.85	-0.28	137,392	50.42	49.56	50.12	52.39	30.58	36,501,924	13.92222	1,819,256,000		0.15		
personal-wealth-biz	brs	-0.56%	49.84	49.85	-0.28	137,392	50.42	49.56	50.12	52.39	28.32		13.92		0.30	0.15	3.60	
predictwallstreet	brs	-0.56%	49.84		-0.28	137,392												
raymond-james	brs	-0.56	49.84	49.85	-0.28	137,392	50.42	49.56	49.84	52.39	30.58		13.58				3.67	
renewable-energy-world	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
screamingmedia	brs	-0.56%	$	open: 49.85	-0.28	2,030	$50.42	$49.56	$50.12	$52.39	$30.58		13.80	$1.86b	1.20%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-0.56%	last trade: 49.84		change: -0.280								p/e ratio: 13.92					
smartmoney	brs	(-0.56%)	49.84	$49.85	-0.28	137,392	$50.42	$49.56	$50.12	$52.39	$30.58			1,819,200	1.20%	$0.15		
stocknod	brs	-0.5587%	49.84 usd	49.85	-0.2800	137,392	50.42	49.56	50.12	52.39	30.58	36,297,648						
stockpickr	brs	-0.56%	$49.84 -0.28 | -0.56%	49.85	-0.28	137.39k	50.42	49.56	50.12	52.39	30.58							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	-0.48%	49.88		-0.24													
streetinsider-com	brs	0.56%	49.84	$49.85	-0.28	137,392	$50.42	$49.56	$50.12	$52.39	$30.58		13.84				$3.60	
thecramerreport	brs		49.84	49.85	-0.28	137392	50.42	49.56										
thestree	brs	-0.56%	$49.84	49.85	-0.28	137392	50.42	49.56	50.12	-52.39	30.58	3.6317905e7		1.860980413e9				
tickerspy	brs	-0.56%	$49.84	49.85	-0.28	137,392	50.42	49.56	50.12	52.39	30.58		13.9	1.8b	1.20%	$0.15		
tmx-quotemedia	brs	-0.56%	49.840	49.850	-0.280	137,392	50.420	49.560	50.120	52.390	30.581	36,317,905	13.90	1,810,084,385	1.197	0.150 usd	3.60	
updown	brs	-0.56%	$49.84	$49.85	-$0.28	135,362	$50.42	$49.56	$50.12	$52.39	$30.58		13.66	$1.82b				
wallstreetsurvivor	brs	-0.56%	49.84	49.85	-0.28	137,162	50.42	49.56		52.39	32.00		13.90	$2b	1.20%		3.60	
yahoo-finance	brs	0.56%	49.84	49.85	0.28	137,392	50.42	49.56	50.12	52.39	30.58		13.84	1.81b	1.20%	0.60	3.60	
ycharts-com	brs	-2.71%	49.88		-1.39					52.39	30.58		13.86	1.81b	1.34%		3.60	
zacks	brs	(-0.56%)	49.84		-0.28	vol.  137,092	50.42	49.56		52.39	30.58		15.01	1.82 b	1.20	0.60	3.34	
advfn	gsm	-0.92	23.6	23.61	-0.22	816722	24.2	23.19										
barchart	gsm	-0.92%	23.60	23.61	-0.22	816,722	24.20	23.19	23.82	24.80	9.71		38.70	$1.77 b	0.62%	$0.15	+0.57	
barrons	gsm	0.92%	23.60	23.61	-0.22	816,722	24.20	23.19				74.77 million		$1.83 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-0.924%	23.600	23.610	-0.220	816,722	24.200	23.190		24.80	9.80	75.209mil	35.758	1,774.937mil	0.635	0.150 regular cash	0.660	
boston-com	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
bostonmerchant	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
business-insider	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
chron	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
cio-com	gsm	-0.92%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207	41.40	2b	0.6	0.15		
cnn-money	gsm	-0.92%	23.60	23.61	-0.22	817,422	24.20	23.19	23.82				41.4	$1.8b	0.64%			
easystockalterts	gsm	-0.93%	23.60	23.61	-0.22	816722	24.20	23.19	23.82	24.80	9.80		41.40				0.57	
eresearch-fidelity-com	gsm	-0.92%	23.6000	23.6100	-0.2200	816,722	24.2000	23.1900	23.8200	24.8000	9.8000	75,209,000	41.79	$1.79b	0.63%	$0.150000		
finance-abc7-com	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,522	24.20	23.19	23.82	24.80	9.800	75,209,207						
finance-abc7chicago-com	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,522	24.20	23.19	23.82	24.80	9.800	75,209,207						
financial-content	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,522	24.20	23.19	23.82	24.80	9.800	75,209,207						
finapps-forbes-com	gsm	-0.9%	$23.60	23.61	-0.22	816,722	24.20	23.19	23.82	24.80	9.80	75 mil	41.4	2 bil	0.6	0.15	0.57	
finviz	gsm	-0.92%	23.60			816,422			23.82	-4.84%	143.07%	75.21m	41.79	1.79b		0.15	0.57	
fool	gsm	-0.92%	$23.60	$23.61	-0.22	816,722	$24.20	$23.19	$23.82	$24.80	$9.80		42.80	$1.77b		0.15		
foxbusiness	gsm		$23.60		-0.22	818,130			$23.82									
howthemarketworks	gsm	-0.924%	23.6	23.61	-0.22	816,522	24.2	23.19	23.82									
hpcwire	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
insidestocks	gsm	-0.92%	23.60	23.61	-0.22	818130	24.20	23.19										
investopedia	gsm	-0.92 %	$23.60	23.61	-0.22				23.82									
investorguide	gsm	-0.92%	23.60	23.61	-0.22		24.20	23.19		24.80	9.59		41.00	1.768b			0.581	
marketintellisearch	gsm	-0.92 %	$23.60	$23.61	-0.22	808.90k	$24.20	$23.19	$23.82			75.21m	41.79	1.79b	0.63 %		0.57	
marketwatch	gsm	-0.92%	$23.64	open: 23.61	-0.22	2,349	$24.20	$23.19	$23.82	$24.80	$9.80		41.35	$1.83b			0.57	
minyanville	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,522	24.20	23.19	23.82	24.80	9.800	75,209,207						
msn-money	gsm	-0.92%	23.60	23.61	-0.22	816,722	24.20	23.19	23.82	24.80	9.80	75.21 mil	40.69	1.79 bil	0.63%	0.15	0.57	
nasdaq-com	gsm	0.92%	$ 23.60	$ 23.61	0.22	816,722	$ 24.20	$ 23.19	$ 23.82	$ 24.80	$ 9.80	75,209,000	41.4	$ 1,774,932,400			$ 0.57	
optimum	gsm	-0.92%	23.60 ( 4:00 pm edt)	23.61	-0.22	816,522	24.20	23.19	23.82	24.80	9.80	75.21m	41.4	1.8b			0.57	
paidcontent	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,522	24.20	23.19	23.82	24.80	9.800	75,209,207						
pc-quote	gsm	-0.92%	23.6	23.61	-0.22	818,130	24.2	23.19	23.82	24.80	9.80	75,910,102	41.06897	1,791,478,000		0.15		
personal-wealth-biz	gsm	-0.92%	23.60	23.61	-0.22	818,130	24.20	23.19	23.82	24.80	9.59		41.00		0.63	0.15	0.581	
predictwallstreet	gsm	-0.92%	23.82		-0.22	816,722												
raymond-james	gsm	-0.92	23.60	23.61	-0.22	816,722	24.20	23.19	23.60	24.80	9.80		40.00				0.59	
renewable-energy-world	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
screamingmedia	gsm	-0.92%	$	open: 23.61	-0.22	2,349	$24.20	$23.19	$23.82	$24.80	$9.80		41.35	$1.83b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-0.92%	last trade: 23.60		change: -0.220								p/e ratio: 41.0					
smartmoney	gsm	(-0.92%)	23.60	$23.61	-0.22	816,722	$24.20	$23.19	$23.82	$24.80	$9.80			1,791,500	0.63%	$0.15		
stocknod	gsm	-0.9236%	23.60 usd	23.61	-0.2200	816,722	24.20	23.19	23.82	24.80	9.800	75,209,207						
stockpickr	gsm	-0.92%	$23.60 -0.22 | -0.92%	23.61	-0.22	816.72k	24.20	23.19	23.82	24.80	9.80							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	-0.88%	23.61		-0.21													
streetinsider-com	gsm	0.92%	23.60	$23.61	-0.22	816,722	$24.20	$23.19	$23.82	$24.80	$9.80		41.40				$0.57	
thecramerreport	gsm		23.60	23.61	-0.22	816722	24.20	23.19										
thestree	gsm	-0.92%	$23.6	23.61	-0.22	816722	24.2	23.19	23.82	-24.8	9.8	7.5209207e7		1.833600467e9				
tickerspy	gsm	-0.92%	$23.60	23.61	-0.22	816,722	24.20	23.19	23.82	24.80	9.80		41.1	1.7b	0.63%	$0.15		
tmx-quotemedia	gsm	-0.92%	23.600	23.610	-0.220	818,130	24.200	23.190	23.820	24.800	9.800	75,209,207	41.80	1,774,937,285	0.630	0.150 usd	0.57	
updown	gsm	-0.92%	$23.60	$23.61	-$0.22	815,678	$24.20	$23.19	$23.82	$24.80	$9.80		40.60	$1.79b				
wallstreetsurvivor	gsm	-0.92%	23.60	23.61	-0.22	816,522	24.20	23.19		24.80	10.40		41.80	$2b	0.60%		0.46	
yahoo-finance	gsm	0.92%	23.60	23.61	0.22	816,722	24.20	23.19	23.82	24.80	9.80		40.62	1.77b	0.60%	0.15	0.58	
ycharts-com	gsm	-0.88%	23.61		-0.21					24.80	9.80		41.42	1.77b	0.71%		0.57	
zacks	gsm	(-0.92%)	23.60		-0.22	vol.  816,722	24.20	23.19		24.80	9.80		37.81	1.79 b	0.63	0.15	.63	
advfn	unp	-0.97	101.29	102.32	-0.99	2086065	102.39	101.13										
barchart	unp	-0.97%	101.29	102.32	-0.99	2,086,065	102.39	101.13	102.28	107.89	65.68		17.95	$49.70 b	1.82%	$1.90	+5.81	
barrons	unp	0.97%	101.29	102.32	-0.99	2.086m	102.39	101.13				502.90 million		$51.18 billion	1.88%	$0.48		
bloomberg	unp	-0.968%	101.290	102.320	-0.990	2,086,065	102.390	101.130		107.89	66.84	490.521mil	17.314	49,684.890mil	1.544	0.475 regular cash	5.850	
boston-com	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,086,065	102.39	101.13	102.28	107.89	66.84	490,521,191						
bostonmerchant	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,086,065	102.39	101.13	102.28	107.89	66.84	490,521,191						
business-insider	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,086,065	102.39	101.13	102.28	107.89	66.84	490,521,191						
chron	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
cio-com	unp	-0.97%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191	17.46	50b	1.8	1.9		
cnn-money	unp	-0.97%	101.29	102.32	-0.99	2,058,962	102.39	101.13	102.28				17.5	$49.7b	1.88%			
easystockalterts	unp	-0.97%	101.29	102.32	-0.99	2085716	102.39	101.13	102.28	107.89	66.84		17.46				5.80	
eresearch-fidelity-com	unp	-0.97%	101.2900	102.3200	-0.9900	2,085,716	102.3900	101.1300	102.2800	107.8900	66.8400	490,521,000	17.60	$50.17b	1.86%	$0.475000		
finance-abc7-com	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
financial-content	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
finapps-forbes-com	unp	-1.0%	$101.29	102.32	-0.99	2,085,716	102.39	101.13	102.28	107.89	66.84	491 mil	17.4	50 bil	1.9	1.90	5.81	
finviz	unp	-0.97%	101.29			2,085,716			102.28	-6.12%	54.22%	490.52m	17.57	50.17b		1.90	5.82	
fool	unp	-0.97%	$101.29	$102.32	-0.99	2,085,716	$102.39	$101.13	$102.28	$107.89	$66.84		18.00	$49.68b	1.70%	1.90		
foxbusiness	unp		$101.29		-0.99	2,087,165			$102.28									
google-finance	unp	(-0.97%)	101.29	102.32	-0.99	2.09m	102.39	101.13		107.89	66.84	490.52m	17.40	49.68b	1.88	0.47	5.82	
howthemarketworks	unp	-0.968%	101.29	102.32	-0.99	2,085,500	102.39	101.13	102.28									
hpcwire	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
insidestocks	unp	-0.97%	101.29	102.32	-0.99	2085500	102.39	101.13					price earnings ratio: 17.43					
investopedia	unp	-0.97 %	$101.29	102.32	-0.99				102.28									
investorguide	unp	-0.98%	101.28	103.27	-1.00		103.456	101.18		104.77	66.84		17.58	49.680b			5.818	
marketintellisearch	unp	-0.97 %	$101.29	$102.32	-0.99	2035.20k	$102.39	$101.13	$102.28						%			
marketwatch	unp	-0.97%	$101.29	open: 102.32	-0.99	26,432	$102.39	$101.13	$102.28	$107.89	$66.84		17.24	$51.18b	1.88%	0.48	5.88	
minyanville	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
msn-money	unp	-0.97%	101.29	102.32	-0.99	2.09 mil	102.39	101.13	102.28	107.89	66.84	490.52 mil	17.43	50.17 bil	1.86%	1.90	5.82	
nasdaq-com	unp	0.97%	$ 101.29		0.99	2,085,500	$ 102.39	$ 101.13	$ 102.28	$ 107.89	$ 66.84	490,521,000	17.43	$ 49,684,872,090	1.86 %	$1.900000	$ 5.81	
optimum	unp	-0.97%	101.29 ( 4:00 pm edt)	102.32	-0.99	2,085,400	102.39	101.13	102.28	107.89	66.84	490.52m	17.5	49.7b	1.88	1.90	5.80	
paidcontent	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
pc-quote	unp	-0.97%	101.29	102.32	-0.99	2,086,065	102.39	101.13	102.28	107.89	66.84	495,452,661	17.60413	50,184,400,000		0.475		
personal-wealth-biz	unp	-0.97%	101.29	102.32	-0.99	2,087,165	102.39	101.13	102.28	104.77	66.84		17.58		1.53	1.565	5.818	
predictwallstreet	unp	-0.97%	101.29		-0.99	2,085,716												
raymond-james	unp	-0.97	101.29	102.32	-0.99	2,085,716	102.39	101.13	101.29	107.89	66.84		17.20				5.89	
renewable-energy-world	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
screamingmedia	unp	-0.97%	$	open: 102.32	-0.99	26,083	$102.39	$101.13	$102.28	$107.89	$66.84		17.24	$51.18b	1.88%	0.48	5.88	
scroli	unp	-0.97%	unp 101.29	102.32	-0.99	1,703,855	102.39	101.13	102.28	107.89	66.84		17.40				5.82	
simple-stock-quotes	unp	-0.97%	last trade: 101.29		change: -0.990								p/e ratio: 17.58					
smartmoney	unp	(-0.97%)	101.29	$102.32	-0.99	2,085,716	$102.39	$101.13	$102.28	$107.89	$66.84			50,170,500	1.86%	$0.48		
stocknod	unp	-0.9679%	101.29 usd	102.32	-0.9900	2,085,716	102.39	101.13	102.28	107.89	66.84	490,521,191						
stockpickr	unp	-0.97%	$101.29 -0.99 | -0.97%	102.00	-0.99	2.09m	102.39	101.13	102.28	107.89	66.84							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	-0.98%	101.28		-1.00													
streetinsider-com	unp	0.97%	101.29	$102.32	-0.99	2,085,716	$102.39	$101.13	$102.28	$107.89	$66.84		17.46				$5.80	
thecramerreport	unp		101.445	102.32	-0.835	1012015	102.39	101.31										
thestree	unp	-0.97%	$101.29	102.0	-0.99	2085716	102.39	101.13	102.28	-107.89	66.84	4.90521191e8		5.1161360221e10				
tickerspy	unp	-0.97%	$101.29	102.32	-0.99	2,085,500	102.39	101.13	102.28	107.89	66.84		17.6	50.1b	1.86%	$0.47		
tmx-quotemedia	unp	-0.97%	101.290	102.320	-0.990	2,087,165	102.390	101.130	102.280	107.890	66.840	490,521,191	17.60	49,684,891,436	1.858	0.475 usd	5.80	
updown	unp	-0.97%	$101.29	$102.32	-$0.99	2,059,666	$102.39	$101.13	$102.28	$107.89	$66.84		17.42	$50.17b				
wallstreetsurvivor	unp	-0.97%	101.29	102.32	-0.99	2,085,500	102.39	101.13		107.89	70.34		17.60	$50b	1.90%	1.31 -	5.53	
yahoo-finance	unp	0.97%	101.29	102.32	0.99	2,085,716	102.39	101.13	102.28	107.89	66.84		17.41	49.68b	1.80%	1.90	5.82	
ycharts-com	unp	-0.98%	101.28		-1.00					107.89	66.84		17.43	49.69b	1.82%		5.81	
zacks	unp	(-0.97%)	101.29		-0.99	vol.  2,085,012	102.39	101.13		107.89	66.84		17.6	50.18 b	1.86	1.90	5.81	
advfn	els	0.33	66.93	66.37	0.22	288852	67.69	66.36										
barchart	els	+0.33%	66.93	66.37	+0.22	288,852	67.69	66.36	66.71	67.69	47.01		0.00	$2.08 b	2.25%	$1.50	+1.36	
barrons	els	0.33%	66.93	66.37	+0.22	288,693	67.69	66.36				35.52 million		$3.01 billion	2.24%	$0.38		
bloomberg	els	0.330%	66.930	66.370	0.220	288,852	67.690	66.360		67.69	47.80	38.942mil	45.842	2,606.394mil	2.017	0.375 regular cash	1.460	
boston-com	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
bostonmerchant	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
business-insider	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
chron	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
cio-com	els	+0.33%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453	49.21	2b	2.3	1.5		
cnn-money	els	+0.33%	66.93	66.36	+0.22	288,752	67.69	66.36	66.71				49.2	$2.1b	2.24%			
easystockalterts	els	0.33%	66.93	66.37	+0.22	288852	67.69	66.36	66.71	66.90	47.80		49.21				1.36	
eresearch-fidelity-com	els	0.33%	66.9300	66.3700	0.2200	288,852	67.6900	66.3600	66.7100	66.9000	47.8000	37,268,000	49.05	$2.49b	2.02%	$0.375000		
finance-abc7-com	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
finance-abc7chicago-com	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
financial-content	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
finapps-forbes-com	els	0.3%	$66.93	66.37	0.22	288,852	67.69	66.36	66.71	66.90	47.80	37 mil	49.2	2 bil	2.2	1.50	1.36	
finviz	els	0.33%	66.93			288,852			66.71	0.04%	43.31%	30.83m	48.85	2.06b		1.50	1.37	
fool	els	+0.33%	$66.93	$66.37	0.22	288,693	$67.69	$66.36	$66.71	$66.90	$47.80		48.60	$2.09b	2.50%	1.50		
foxbusiness	els		$66.93		+0.22	288,852			$66.71									
google-finance	els	(0.33%)	66.93	66.37	+0.22	288,852.00	67.69	66.36		67.69	47.80	37.27m	49.00	2.49b	2.24	0.38	1.37	
howthemarketworks	els	0.33%	66.93	66.37	0.22	288,852	67.69	66.36	66.71									
hpcwire	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
insidestocks	els	+0.33%	66.93	66.37	+0.22	288693	67.69	66.36					price earnings ratio: 18.85					
investopedia	els	+0.33 %	$66.93	66.37	+0.22				66.71									
investorguide	els	+0.33%	66.93	66.03	+0.22		67.47			66.90	47.80		49.05	2.089b			1.36	
marketintellisearch	els	0.33 %	$66.93	$66.37	0.22	270.40k	$67.69	$66.36	$66.71			30.83m	48.69	2.06b	2.25 %		1.37	
marketwatch	els	+0.33%	$67.42	open: 66.37	+0.22	7,534	$67.69	$66.36	$66.71	$67.69	$47.80		56.34	$3.01b	2.24%	0.38	1.19	
minyanville	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
msn-money	els	+0.33%	66.93	66.37	+0.22	288,852	67.69	66.36	66.71	66.90	47.80	37.27 mil	48.85	2.49 bil	2.25%	1.50	1.36	
nasdaq-com	els	0.33%	$ 66.93		0.22	288,852	$ 67.69	$ 66.36	$ 66.71	$ 66.90	$ 47.80	31,209,000	49.21	$ 2,088,818,370	2.25 %	$1.500000	$ 1.36	
optimum	els	+0.33%	66.93 ( 4:15 pm edt)	66.37	+0.22	288,852	67.69	66.36	66.71	66.90	47.80	31.21m	49.2	2.1b	2.24	1.50	1.36	
paidcontent	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
pc-quote	els	0.33%	66.93	66.37	0.22	288,852	67.69	66.36	66.71	66.90	47.80	37,145,498	48.69343	2,486,148,000		0.375		
personal-wealth-biz	els	+0.33%	66.93	66.37		288,852	67.69	66.36	66.71	66.90	47.80		49.05		2.02	1.35	1.36	
predictwallstreet	els	+0.33%	66.93		+0.22	288,852												
raymond-james	els	0.33	66.93	66.37	0.22	288,852	67.69	66.36	66.93	66.90	47.80		48.50				1.38	
renewable-energy-world	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
screamingmedia	els	+0.33%	$	open: 66.37	+0.22	7,534	$67.69	$66.36	$66.71	$67.69	$47.80		56.34	$3.01b	2.24%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+0.33%	last trade: 66.93		change: 0.220								p/e ratio: 49.05					
smartmoney	els	(0.33%)	66.93	$66.37	0.22	288,852	$67.69	$66.36	$66.71	$66.90	$47.80			2,082,000	2.25%	$0.38		
stocknod	els	+0.3298%	66.93 usd	66.37	+0.2200	288,852	67.69	66.36	66.71	66.90	47.80	31,209,453						
stockpickr	els	0.33%	$66.93 0.22 | 0.33%	66.39	0.22	288.85k	67.69	66.36	66.71	66.90	47.80							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	0.28%	66.90		+0.19													
streetinsider-com	els	0.33%	66.93	$66.37	+0.22	288,852	$67.69	$66.36	$66.71	$66.90	$47.80		49.21				$1.36	
thecramerreport	els		66.93	66.37	+0.22	288852	67.69	66.36										
thestree	els	0.33%	$66.93	66.39	0.22	288852	67.69	66.36	66.71	-66.9	47.8	3.1209453e7		2.078237475e9				
tickerspy	els	0.33%	$66.93	66.37	+0.22	288,852	67.69	66.36	66.71	66.90	47.80		48.7	2.0b	2.25%	$0.38		
tmx-quotemedia	els	0.33%	66.930	66.370	0.220	288,852	67.690	66.360	66.710	67.690	47.800	31,209,453	48.70	2,088,848,689	2.241	0.375 usd	1.37	
updown	els	0.33%	$66.93	$66.37	$0.22	281,318	$67.69	$66.36	$66.71	$66.90	$47.80		47.06	$2.08b				
wallstreetsurvivor	els	0.33%	66.93	66.37	0.22	288,852	67.69	66.36		66.90	49.51		48.70	$2b	2.20%	1.20 -	1.25	
yahoo-finance	els	0.33%	66.93	66.37	0.22	288,852	67.69	66.36	66.71	67.69	47.80		49.21	2.09b	2.30%	1.50	1.36	
ycharts-com	els	+0.47%	66.90		+0.31					66.85	47.80		48.83	2.08b	2.39%		1.37	
zacks	els	(0.33%)	66.93		0.22	vol.  288,752	67.69	66.36		67.69	47.80		19.28	2.08 b	2.25	1.50	3.46	
advfn	chsp	-2.36	16.98	17.36	-0.41	62913	17.48	16.97										
barchart	chsp	-2.36%	16.98	17.36	-0.41	62,913	17.48	16.97	17.39	19.54	15.02		20.35	$316.00 m	4.57%	$0.80	+0.06	
barrons	chsp	2.36%	16.98	17.36	-0.41	62,913	17.48	16.97				11.24 million		$562.73 million	4.71%	$0.2		
bloomberg	chsp	-2.358%	16.980	17.360	-0.410	62,913	17.480	16.970		20.22	15.57	32.156mil	283.000	546.011mil	4.706	0.200 regular cash	0.060	
boston-com	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
bostonmerchant	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
business-insider	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
chron	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
cio-com	chsp	-2.36%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120	212.25	546m	4.6	0.8		
cnn-money	chsp	-2.36%today&rsquo;s change	16.98data as of 4:03pm et	17.36	-0.41	62,913	17.48	16.97	17.39				212.3	$546.0m	4.71%			
easystockalterts	chsp	-2.36%	16.98	17.36	-0.41	62913	17.48	16.97	17.39	20.22	15.57		212.25				0.08	
eresearch-fidelity-com	chsp	-2.36%	16.9800	17.3600	-0.4100	62,913	17.4800	16.9700	17.3900	20.2200	15.5700	32,156,000	289.83	$559.19m	4.60%	$0.200000		
finance-abc7-com	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
finance-abc7chicago-com	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
financial-content	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
finapps-forbes-com	chsp	-2.4%	$16.98	17.36	-0.41	62,913	17.48	16.97	17.39	20.22	15.57	32 mil	283.0	546 mil	4.7	0.80	0.06	
finviz	chsp	-2.36%	16.98			62,913			17.39	-13.10%	14.24%	32.16m	289.83	559.26m		0.80	0.06	
fool	chsp	-2.36%	$16.98	$17.36	-0.41	62,913	$17.48	$16.97	$17.39	$20.22	$15.57		0.00	$546.01m		0.80		
foxbusiness	chsp		$16.98		-0.41	62,913			$17.39									
google-finance	chsp	(-2.36%)	16.98	17.36	-0.41	62,913.00	17.48	16.97		20.22	15.57	32.16m		546.01m			-0.01	
howthemarketworks	chsp	-2.358%	16.98	17.36	-0.41	62,913	17.48	16.97	17.39									
hpcwire	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
insidestocks	chsp	-2.36%	16.98	17.36	-0.41	62913	17.48	16.97										
investopedia	chsp	-2.36 %	$16.98	17.36	-0.41				17.39									
investorguide	chsp	-2.36%	16.98	17.36	-0.41		17.36	17.19		20.22	15.73			539.9m			-0.082	
marketintellisearch	chsp	-2.36 %	$16.98	$17.36	-0.41	52.00k	$17.48	$16.97	$17.39			32.16m	289.83	0.56b	4.6 %		0.06	
marketwatch	chsp	-2.36%	$16.98	open: 17.36	-0.41	62,913	$17.48	$16.97	$17.39	$20.22	$15.73			$562.73m	4.71%	0.20		
minyanville	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
msn-money	chsp	-2.36%	16.98	17.36	-0.41	62,913	17.48	16.97	17.39	20.22	15.57	32.16 mil	-1,698.00	559.19 mil	4.60%	0.80	0.06	
nasdaq-com	chsp	2.36%	$ 16.98		0.41	62,913	$ 17.48	$ 16.97	$ 17.39	$ 20.22	$ 15.57	32,156,000	283	$ 546,008,880	4.6 %	$0.800000	$ 0.06	
optimum	chsp	-2.36%	16.98 ( 4:15 pm edt)	17.36	-0.41	62,913	17.48	16.97	17.39	20.22	15.57	32.16m	212.3	546.0m	4.71	0.80	0.08	
paidcontent	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
pc-quote	chsp	-2.36%	16.98	17.36	-0.41	62,913	17.48	16.97	17.39	20.22	15.57	32,932,438	-1739.0	559,193,000		0.2		
personal-wealth-biz	chsp	-2.36%	16.98	17.36	-0.41	62,913	17.48	16.97	17.39	20.22	15.73				4.60	0.80	-0.082	
predictwallstreet	chsp	-2.36%	16.98		-0.41	62,913												
raymond-james	chsp	-2.36	16.98	17.36	-0.41	62,913	17.48	16.97	16.98	20.22	15.57		283.00				0.06	
renewable-energy-world	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
screamingmedia	chsp	-2.36%	$	open: 17.36	-0.41	62,913	$17.48	$16.97	$17.39	$20.22	$15.73			$562.73m	4.71%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-2.36%	last trade: 16.98		change: -0.410													
smartmoney	chsp	(-2.36%)	16.98	$17.36	-0.41	62,913	$17.48	$16.97	$17.39	$20.22	$15.57			559,200	4.60%	$0.20		
stocknod	chsp	-2.358%	16.98 usd	17.36	-0.4100	62,913	17.48	16.97	17.39	20.22	15.57	32,156,120						
stockpickr	chsp	-2.36%	$16.98 -0.41 | -2.36%	17.36	-0.41	62.91k	17.48	16.97	17.39	20.22	15.57							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	-2.30%	16.99		-0.40													
streetinsider-com	chsp	2.36%	16.98	$17.36	-0.41	62,913	$17.48	$16.97	$17.39	$20.22	$15.57		212.25				$0.08	
thecramerreport	chsp		16.98	17.36	-0.41	62913	17.48	16.97										
thestree	chsp	-2.36%	$16.98	17.36	-0.41	62913	17.48	16.97	17.39	-20.22	15.57	3.215612e7		5.627321e8				
tickerspy	chsp	-2.36%	$16.98	17.36	-0.41	62,913	17.48	16.97	17.39	20.22	15.57		-1739.0	559.1m	4.60%	$0.20		
tmx-quotemedia	chsp	-2.36%	16.980	17.360	-0.410	62,913	17.480	16.970	17.390	20.220	15.570	32,156,120		546,010,918	4.600	0.200 usd		
updown	chsp	-2.36%	$16.98	$17.36	-$0.41	62,913	$17.48	$16.97	$17.39	$20.22	$15.57			$559m				
wallstreetsurvivor	chsp	-2.36%	16.98	17.36	-0.41	62,913	17.48	16.97		20.22	16.05			$559m	4.60%	0.40 -	-0.07	
yahoo-finance	chsp	2.36%	16.98	17.36	0.41	62,913	17.48	16.97	17.39	20.22	15.57			539.86m	4.60%	0.80	-0.08	
ycharts-com	chsp	-2.91%	16.99		-0.51					20.22	15.57		283.17	316.18m	4.94%		0.06	
zacks	chsp	(-2.36%)	16.98		-0.41	vol.  62,913	17.48	16.97		20.22	15.57		20.22	559.19 m	4.60	0.80	.86	
advfn	nor	-0.21	14.42	14.4	-0.03	280663	14.82	14.27										
barchart	nor	-0.21%	14.42	14.34	-0.03	280,663	14.82	14.27	14.45	17.82	5.87		12.09	$963.69 m			+1.74	
barrons	nor	0.21%	14.42	14.40	-0.03	274,563	14.82	14.27				52.80 million		$1.02 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-0.208%	14.420	14.400	-0.030	280,663	14.820	14.270		17.82	5.87	66.827mil	8.335	963.639mil			1.730	
boston-com	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
bostonmerchant	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
business-insider	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
chron	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
cio-com	nor	-0.21%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561	8.101	964m				
cnn-money	nor	-0.21%today&rsquo;s change	14.42data as of 4:03pm et	14.40	-0.03	274,563	14.82	14.27	14.45				8.1	$963.6m				
easystockalterts	nor	-0.21%	14.42	14.40	-0.03	279963	14.82	14.27	14.45	17.77	5.87		8.10				1.78	
eresearch-fidelity-com	nor	-0.21%	14.4200	14.4000	-0.0300	280,663	14.8200	14.2700	14.4500	17.8200	5.8700	66,827,000	8.30	$965.65m				
finance-abc7-com	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
financial-content	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
finapps-forbes-com	nor	-0.2%	$14.42	14.40	-0.03	280,663	14.82	14.27	14.45	17.82	5.87	67 mil	8.3	964 mil	0.0	0.00	1.74	
finviz	nor	-0.21%	14.42			281,071			14.45	-19.08%	145.66%	66.83m	8.40	965.69m			1.72	
fool	nor	-0.21%	$14.42	$14.40	-0.03	274,563	$14.82	$14.27	$14.45	$17.82	$5.87		8.60	$963.64m				
foxbusiness	nor		$14.42		-0.03	280,663			$14.45									
google-finance	nor	(-0.21%)	14.42	14.40	-0.03	280,663.00	14.82	14.27		17.82	5.87	66.83m	8.39	963.64m			1.72	
howthemarketworks	nor	-0.208%	14.42	14.4	-0.03	280,663	14.82	14.27	14.45									
hpcwire	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
insidestocks	nor	-0.21%	14.42	14.34	-0.03	280663	14.82	14.27					price earnings ratio: 11.44					
investopedia	nor	-0.21 %	$14.42	14.40	-0.03				14.45									
marketintellisearch	nor	-0.07 %	$14.44	$14.37	-0.01	265.50k	$14.82	$14.27	$14.45						%			
marketwatch	nor	-0.21%	$14.55	open: 14.40	-0.03	6,100	$14.82	$14.27	$14.45	$17.82	$5.87		9.33	$1.02b			1.55	
minyanville	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
msn-money	nor	-0.21%	14.42	14.40	-0.03	280,663	14.82	14.27	14.45	17.82	5.87	66.83 mil	7.88	965.64 mil			1.72	
nasdaq-com	nor	0.21%	$ 14.42		0.03	274,563	$ 14.82	$ 14.27	$ 14.45	$ 17.82	$ 5.87	66,827,000	8.29	$ 963,645,340			$ 1.74	
optimum	nor	-0.21%	14.42 ( 4:03 pm edt)	14.40	-0.03	274,563	14.82	14.27	14.45	17.77	5.87	66.83m	8.1	963.6m			1.78	
paidcontent	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
pc-quote	nor	-0.21%	14.42	14.4	-0.03	280,663	14.82	14.27	14.45	17.82	5.87	66,966,033	7.89617	965,650,000				
personal-wealth-biz	nor	-0.21%	14.42	14.40	-0.03	280,663	14.82	14.27	14.45	17.82	5.87		8.08			0.00	1.788	
predictwallstreet	nor	-0.21%	14.42		-0.03	280,663												
raymond-james	nor	-0.21	14.42	14.40	-0.03	280,663	14.82	14.27	14.42	17.82	5.87		8.15				1.77	
renewable-energy-world	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
screamingmedia	nor	-0.21%	$	open: 14.40	-0.03	6,100	$14.82	$14.27	$14.45	$17.82	$5.87		9.33	$1.02b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-0.21%	last trade: 14.42		change: -0.030								p/e ratio: 8.08					
smartmoney	nor	(-0.21%)	14.42	$14.40	-0.03	280,663	$14.82	$14.27	$14.45	$17.82	$5.87			965,600	0.00%	$0.00		
stocknod	nor	-0.2076%	14.42 usd	14.40	-0.0300	280,663	14.82	14.27	14.45	17.77	5.870	66,826,561						
stockpickr	nor	-0.21%	$14.42 -0.03 | -0.21%	14.34	-0.03	280.66k	14.82	14.27	14.45	17.82	5.87							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	-0.07%	14.44		-0.01													
streetinsider-com	nor	0.21%	14.42	$14.40	-0.03	279,963	$14.82	$14.27	$14.45	$17.77	$5.87		8.10				$1.78	
thecramerreport	nor		14.42	14.40	-0.03	281071	14.82	14.34										
thestree	nor	-0.21%	$14.42	14.34	-0.03	280663	14.82	14.27	14.45	-17.82	5.87	6.6826561e7		1.017768524e9				
tickerspy	nor	-0.21%	$14.42	14.40	-0.03	280,663	14.82	14.27	14.45	17.82	5.87		7.9	965.6m	0.00%	$0.00		
tmx-quotemedia	nor	-0.21%	14.420	14.400	-0.030	280,663	14.820	14.270	14.450	17.820	5.870	66,826,561	8.10	963,639,010			1.78	
updown	nor	-0.21%	$14.42	$14.40	-$0.03	274,563	$14.82	$14.27	$14.45	$17.82	$5.87		7.87	$966m				
wallstreetsurvivor	nor	-0.21%	14.42	14.40	-0.03	280,663	14.82	14.27		17.82	6.46		8.10	$966m			1.27	
yahoo-finance	nor	0.21%	14.42	14.40	0.03	281,071	14.82	14.34	14.45	17.82	5.87		8.06	963.63m			1.79	
ycharts-com	nor	-0.07%	14.44		-0.01					17.82	5.87		8.30	965.03m	0.00%		1.74	
zacks	nor	(-0.21%)	14.42		-0.03	vol.  278,863	14.82	14.27		17.82	5.87		11.47	965.65 m	0.00	0.00	1.26	
advfn	ttek	-1.97	22.4	22.69	-0.45	345809	22.69	22.22										
barchart	ttek	-1.97%	22.40	22.64	-0.45	357,328	22.69	22.22	22.85	27.16	18.00		17.99	$1.40 b			+1.34	
barrons	ttek	1.97%	22.40	22.69	-0.45	345,809	22.69	22.22				62.09 million		$1.47 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	-1.969%	22.400	22.690	-0.450	345,809	22.690	22.220		27.16	18.00	62.343mil	16.970	1,396.485mil			1.320	
boston-com	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
bostonmerchant	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
business-insider	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
chron	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
cio-com	ttek	-1.97%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081	16.59	1b				
cnn-money	ttek	-1.97%	22.40	22.69	-0.45	345,605	22.69	22.22	22.85				16.6	$1.4b				
easystockalterts	ttek	-1.98%	22.40	22.69	-0.45	345809	22.69	22.22	22.85	27.16	18.00		16.59				1.35	
eresearch-fidelity-com	ttek	-1.97%	22.4000	22.6900	-0.4500	345,809	22.6900	22.2200	22.8500	27.1600	18.0000	62,343,000	17.05	$1.42b				
finance-abc7-com	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
financial-content	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	-2.0%	$22.40	22.69	-0.45	345,809	22.69	22.22	22.85	27.16	18.00	62 mil	16.7	1 bil	0.0	0.00	1.34	
finviz	ttek	-1.97%	22.40			345,809			22.85	-17.53%	24.44%	62.34m	17.05	1.42b			1.34	
fool	ttek	-1.97%	$22.40	$22.69	-0.45	345,605	$22.69	$22.22	$22.85	$27.16	$18.00		17.50	$1.40b				
foxbusiness	ttek		$22.40		-0.45	348,819			$22.85									
google-finance	ttek	(-1.97%)	22.40	22.69	-0.45	345,809.00	22.69	22.22		27.16	18.00	62.34m	16.71	1.40b			1.34	
howthemarketworks	ttek	-1.969%	22.4	22.69	-0.45	345,605	22.69	22.22	22.85									
hpcwire	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
insidestocks	ttek	-1.97%	22.40	22.64	-0.45	345809	22.69	22.22					price earnings ratio: 16.72					
investopedia	ttek	-1.97 %	$22.40	22.69	-0.45				22.85									
investorguide	ttek	-1.97%	22.40		-0.45		22.69	22.22		27.16	18.00		16.93	1.396b			1.35	
marketintellisearch	ttek	-1.97 %	$22.40	$22.63	-0.45	342.10k	$22.69	$22.22	$22.85			62.34m	17.05	1.42b	0.0 %		1.34	
marketwatch	ttek	-1.97%	$22.40	open: 22.69	-0.45	595	$22.69	$22.22	$22.85	$27.16	$18.00		16.87	$1.47b			1.33	
minyanville	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
msn-money	ttek	-1.97%	22.40	22.69	-0.45	345,809	22.69	22.22	22.85	27.16	18.00	62.34 mil	16.59	1.42 bil			1.34	
nasdaq-com	ttek	1.97%	$ 22.40	$ 22.69	0.45	345,809	$ 22.69	$ 22.22	$ 22.85	$ 27.16	$ 18	62,343,000	16.72	$ 1,396,483,200			$ 1.34	
optimum	ttek	-1.97%	22.40 ( 4:24 pm edt)	22.69	-0.45	345,605	22.69	22.22	22.85	27.16	18.00	62.34m	16.6	1.4b			1.35	
paidcontent	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
pc-quote	ttek	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ttek	-1.97%	22.40	22.63	-0.45	348,819	22.69	22.22	22.85	27.16	18.00		16.93			0.00	1.35	
predictwallstreet	ttek	-1.97%	22.40		-0.45	345,809												
raymond-james	ttek	-1.97	22.40	22.69	-0.45	345,809	22.69	22.22	22.40	27.16	18.00		16.47				1.36	
renewable-energy-world	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
screamingmedia	ttek	-1.97%	$	open: 22.69	-0.45	595	$22.69	$22.22	$22.85	$27.16	$18.00		16.87	$1.47b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	-1.97%	last trade: 22.40		change: -0.450								p/e ratio: 16.93					
smartmoney	ttek	(-1.97%)	22.40	$22.69	-0.45	345,809	$22.69	$22.22	$22.85	$27.16	$18.00			1,424,500	0.00%	$0.00		
stocknod	ttek	-1.969%	22.40 usd	22.69	-0.4500	345,809	22.69	22.22	22.85	27.16	18.00	62,343,081						
stockpickr	ttek	-1.97%	$22.40 -0.45 | -1.97%	22.69	-0.45	345.81k	22.69	22.22	22.85	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	-1.93%	22.41		-0.44													
streetinsider-com	ttek	1.97%	22.40	$22.69	-0.45	345,809	$22.69	$22.22	$22.85	$27.16	$18.00		16.59				$1.35	
thecramerreport	ttek		22.40	22.63	-0.45	345809	22.69	22.22										
thestree	ttek	-1.97%	$22.4	22.69	-0.45	345809	22.69	22.22	22.85	-27.16	18.0	6.2343081e7		1.469426419e9				
tickerspy	ttek	-1.97%	$22.40	22.69	-0.45	345,809	22.69	22.22	22.85	27.16	18.00		16.9	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	-1.97%	22.400	22.690	-0.450	348,819	22.690	22.220	22.850	27.160	18.000	62,343,081	16.90	1,396,485,014			1.35	
updown	ttek	-1.97%	$22.40	$22.69	-$0.45	345,214	$22.69	$22.22	$22.85	$27.16	$18.00		16.87	$1.42b				
wallstreetsurvivor	ttek	-1.97%	22.40	22.69	-0.45	345,605	22.69	22.22		27.16	18.00		16.90	$1b			1.24	
yahoo-finance	ttek	1.97%	22.40	22.63	0.45	345,809	22.69	22.22	22.85	27.16	18.00		16.59	1.40b			1.35	
ycharts-com	ttek	-1.93%	22.41		-0.44					27.16	18.00		16.60	1.40b	0.00%		1.35	
zacks	ttek	(-1.97%)	22.40		-0.45	vol.  345,809	22.69	22.22		27.16	18.00		17.44	1.42 b	0.00	0.00	1.31	
advfn	gti	-1.20	20.55	20.66	-0.25	594812	20.86	20.48										
barchart	gti	-1.20%	20.55	20.66	-0.25	594,812	20.86	20.48	20.80	23.89	13.87		18.12	$2.99 b			+1.31	
barrons	gti	1.20%	20.55	20.66	-0.25	594,812	20.86	20.48				123.45 million		$3.13 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-1.202%	20.550	20.660	-0.250	594,812	20.860	20.480		23.89	13.87	145.156mil	14.371	2,982.950mil			1.430	
boston-com	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
bostonmerchant	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
business-insider	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
chron	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
cio-com	gti	-1.20%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748	15.45	3b				
cnn-money	gti	-1.20%	20.55	20.68	-0.25	593,712	20.86	20.48	20.80				15.5	$3.0b				
easystockalterts	gti	-1.21%	20.55	20.66	-0.25	594812	20.86	20.48	20.80	23.89	13.87		15.45				1.33	
eresearch-fidelity-com	gti	-1.20%	20.5500	20.6600	-0.2500	594,812	20.8600	20.4800	20.8000	23.8900	13.8700	145,156,000	16.12	$3.02b				
finance-abc7-com	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
financial-content	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
finapps-forbes-com	gti	-1.2%	$20.55	20.66	-0.25	594,812	20.86	20.48	20.80	23.89	13.87	145 mil	15.7	3 bil	0.0	0.00	1.31	
finviz	gti	-1.20%	20.55			594,812			20.80	-13.98%	48.16%	145.16m	15.88	3.02b			1.31	
fool	gti	-1.20%	$20.55	$20.66	-0.25	594,812	$20.86	$20.48	$20.80	$23.89	$13.87		16.20	$2.98b				
foxbusiness	gti		$20.55		-0.25	594,812			$20.80									
google-finance	gti	(-1.20%)	20.55	20.66	-0.25	594,812.00	20.86	20.48		23.89	13.87	145.16m	15.65	2.98b			1.31	
howthemarketworks	gti	-1.202%	20.55	20.66	-0.25	594,812	20.86	20.48	20.8									
hpcwire	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
insidestocks	gti	-1.20%	20.55	20.66	-0.25	594812	20.86	20.48					price earnings ratio: 17.87					
investopedia	gti	-1.20 %	$20.55	20.66	-0.25				20.80									
investorguide	gti	-1.20%	20.55	21.21	-0.25			20.48		23.89	13.87		16.06	2.983b			1.295	
marketintellisearch	gti	-1.2 %	$20.55	$20.66	-0.25	579.60k	$20.86	$20.48	$20.80			145.16m	15.88	3.02b	0.0 %		1.31	
marketwatch	gti	-1.20%	$20.65	open: 20.66	-0.25	5,700	$20.86	$20.48	$20.80	$23.89	$13.87		17.75	$3.13b			1.16	
minyanville	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
msn-money	gti	-1.20%	20.55	20.66	-0.25	594,812	20.86	20.48	20.80	23.89	13.87	145.16 mil	14.57	3.02 bil			1.31	
nasdaq-com	gti	1.2%	$ 20.55		0.25	594,812	$ 20.86	$ 20.48	$ 20.80	$ 23.89	$ 13.87	145,156,000	15.69	$ 2,982,955,800			$ 1.31	
optimum	gti	-1.20%	20.55 ( 4:15 pm edt)	20.66	-0.25	594,812	20.86	20.48	20.80	23.89	13.87	145.16m	15.5	3.0b			1.33	
paidcontent	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
pc-quote	gti	-1.20%	20.55	20.66	-0.25	594,812	20.86	20.48	20.8	23.89	13.87	146,921,893	14.75177	3,019,245,000				
personal-wealth-biz	gti	-1.20%	20.55	20.66	-0.25	594,812	20.86	20.48	20.80	23.89	13.87		16.06			0.00	1.295	
predictwallstreet	gti	-1.20%	20.55		-0.25	594,812												
raymond-james	gti	-1.20	20.55	20.66	-0.25	594,812	20.86	20.48	20.55	23.89	13.87		15.69				1.31	
renewable-energy-world	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
screamingmedia	gti	-1.20%	$	open: 20.66	-0.25	5,700	$20.86	$20.48	$20.80	$23.89	$13.87		17.75	$3.13b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-1.20%	last trade: 20.55		change: -0.250								p/e ratio: 16.06					
smartmoney	gti	(-1.20%)	20.55	$20.66	-0.25	594,812	$20.86	$20.48	$20.80	$23.89	$13.87			3,019,200	0.00%	$0.00		
stocknod	gti	-1.202%	20.55 usd	20.66	-0.2500	594,812	20.86	20.48	20.80	23.89	13.87	145,155,748						
stockpickr	gti	-1.20%	$20.55 -0.25 | -1.20%	20.66	-0.25	594.81k	20.86	20.48	20.80	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	-1.20%	20.55		-0.25													
streetinsider-com	gti	1.2%	20.55	$20.66	-0.25	594,812	$20.86	$20.48	$20.80	$23.89	$13.87		15.45				$1.33	
thecramerreport	gti		20.63	20.66	-0.17	142192	20.85	20.55										
thestree	gti	-1.2%	$20.55	20.66	-0.25	594812	20.86	20.48	20.8	-23.89	13.87	1.45155748e8		3.129557927e9				
tickerspy	gti	-1.20%	$20.55	20.66	-0.25	594,812	20.86	20.48	20.80	23.89	13.87		14.8	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	-1.20%	20.550	20.660	-0.250	594,812	20.860	20.480	20.800	23.890	13.870	145,155,748	15.60	2,982,950,621			1.33	
updown	gti	-1.20%	$20.55	$20.66	-$0.25	588,798	$20.86	$20.48	$20.80	$23.89	$13.87		16.01	$3.01b				
wallstreetsurvivor	gti	-1.20%	20.55	20.66	-0.25	594,812	20.86	20.48		23.89	13.87		15.60	$3b			1.42	
yahoo-finance	gti	1.20%	20.55	20.66	0.25	594,812	20.86	20.48	20.80	23.89	13.87		15.87	2.98b			1.30	
ycharts-com	gti	-4.68%	20.55		-1.01					23.89	13.87		15.57	2.99b	0.00%		1.32	
zacks	gti	(-1.20%)	20.55		-0.25	vol.  593,712	20.86	20.48		23.89	13.87		17.48	3.02 b	0.00	0.00	1.19	
advfn	wnr	-0.10	19.54	19.45	-0.02	2839848	20.0399	19.17										
barchart	wnr	-0.10%	19.54	19.45	-0.02	2,839,848	20.04	19.17	19.56	20.67	4.01		49.07	$1.77 b			+0.29	
barrons	wnr	0.10%	19.54	19.45	-0.02	2.840m	20.04	19.17				88.20 million		$1.87 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	-0.102%	19.540	19.450	-0.020	2,839,848	20.040	19.170		20.67	4.01	90.817mil	47.658	1,774.565mil			0.410	
boston-com	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,848	20.04	19.17	19.56	20.67	4.010	90,817,024						
bostonmerchant	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,848	20.04	19.17	19.56	20.67	4.010	90,817,024						
business-insider	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,848	20.04	19.17	19.56	20.67	4.010	90,817,024						
chron	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,848	20.04	19.17	19.56	20.67	4.010	90,817,024						
cio-com	wnr	-0.10%	19.54 usd	19.45	-0.0200	2,839,848	20.04	19.17	19.56	20.67	4.010	90,817,024	67.38	2b				
cnn-money	wnr	-0.10%	19.54	19.45	-0.02	2,836,048	20.04	19.17	19.56				67.4	$1.8b				
easystockalterts	wnr	-0.10%	19.54	19.45	-0.02	2839748	20.04	19.17	19.56	20.67	4.01		67.38				0.29	
eresearch-fidelity-com	wnr	-0.10%	19.5400	19.4500	-0.0200	2,839,848	20.0399	19.1700	19.5600	20.6700	4.0100	90,817,000	69.86	$1.78b				
finance-abc7-com	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
finance-abc7chicago-com	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
financial-content	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
finapps-forbes-com	wnr	-0.1%	$19.54	19.45	-0.02	2,839,748	20.04	19.17	19.56	20.67	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	-0.10%	19.54			2,839,748			19.56	-5.47%	387.28%	90.82m	67.45	1.78b			0.29	
fool	wnr	-0.10%	$19.54	$19.45	-0.02	2,839,748	$20.04	$19.17	$19.56	$20.67	$4.01		64.00	$1.77b	2.00%	0.24		
foxbusiness	wnr		$19.54		-0.02	2,839,848			$19.56									
google-finance	wnr	(-0.10%)	19.54	19.45	-0.02	2.84m	20.04	19.17		20.67	4.01	90.82m	67.50	1.77b			0.29	
howthemarketworks	wnr	-0.102%	19.54	19.45	-0.02	2,839,748	20.0399	19.17	19.56									
hpcwire	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,848	20.04	19.17	19.56	20.67	4.010	90,817,024						
insidestocks	wnr	-0.10%	19.54	19.45	-0.02	2839748	20.04	19.17					price earnings ratio: 39.08					
investopedia	wnr	-0.10 %	$19.54	19.45	-0.02				19.56									
investorguide	wnr	-0.20%	19.52	20.21	-0.04		19.928			19.50	4.01		67.68	1.773b			0.289	
marketintellisearch	wnr	-0.1 %	$19.54	$19.45	-0.02	2827.30k	$20.04	$19.17	$19.56			90.82m	67.45	1.78b	0.0 %		0.29	
marketwatch	wnr	-0.10%	$19.63	open: 19.45	-0.02	343	$20.04	$19.17	$19.56	$20.67	$4.01		66.76	$1.87b			0.29	
minyanville	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
msn-money	wnr	-0.10%	19.54	19.45	-0.02	2.84 mil	20.04	19.17	19.56	20.67	4.01	90.82 mil	67.38	1.78 bil			0.29	
nasdaq-com	wnr	0.1%	$ 19.54		0.02	2,839,748	$ 20.0399	$ 19.17	$ 19.56	$ 20.67	$ 4.01	90,817,000	67.38	$ 1,774,564,180	1.23 %	$0.240000	$ 0.29	
optimum	wnr	-0.10%	19.54 ( 4:15 pm edt)	19.45	-0.02	2,839,748	20.04	19.17	19.56	20.67	4.01	90.82m	67.4	1.8b			0.29	
paidcontent	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
pc-quote	wnr	-0.10%	19.54	19.45	-0.02	2,839,848	20.0399	19.17	19.56	20.67	4.01	90,909,954	67.44828	1,776,381,000		0.06		
personal-wealth-biz	wnr	-0.10%	19.54	19.45	-0.02	2,839,848	20.0399	19.17	19.56	19.50	4.01		67.68			0.00	0.289	
predictwallstreet	wnr	-0.10%	19.54		-0.02	2,839,748												
raymond-james	wnr	-0.10	19.54	19.45	-0.02	2,839,748	20.04	19.17	19.54	20.67	4.01		69.79				0.28	
renewable-energy-world	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
screamingmedia	wnr	-0.10%	$	open: 19.45	-0.02	343	$20.04	$19.17	$19.56	$20.67	$4.01		66.76	$1.87b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	-0.10%	last trade: 19.54		change: -0.020								p/e ratio: 67.68					
smartmoney	wnr	(-0.10%)	19.54	$19.45	-0.02	2,839,748	$20.04	$19.17	$19.56	$20.67	$4.01			1,776,400	0.00%	$0.06		
stocknod	wnr	-0.1022%	19.54 usd	19.45	-0.0200	2,839,748	20.04	19.17	19.56	20.67	4.010	90,817,024						
stockpickr	wnr	-0.10%	$19.54 -0.02 | -0.10%	19.58	-0.02	2.84m	20.04	19.17	19.56	20.67	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	-0.18%	19.52		-0.04													
streetinsider-com	wnr	0.1%	19.54	$19.45	-0.02	2,839,748	$20.04	$19.17	$19.56	$20.67	$4.01		67.38				$0.29	
thecramerreport	wnr		19.5101	19.45	-0.0499	353434	19.695	19.45										
thestree	wnr	-0.1%	$19.54	19.58	-0.02	2839748	20.04	19.17	19.56	-20.67	4.01	9.0817024e7		1.871738865e9				
tickerspy	wnr	-0.10%	$19.54	19.45	-0.02	2,839,748	20.04	19.17	19.56	20.67	4.01		67.4	1.7b	0.00%	$0.06		
tmx-quotemedia	wnr	-0.10%	19.540	19.450	-0.020	2,839,848	20.040	19.170	19.560	20.670	4.010	90,817,024	67.40	1,774,564,649			0.29	
updown	wnr	-0.10%	$19.54	$19.45	-$0.02	2,839,148	$20.04	$19.17	$19.56	$20.67	$4.01		66.77	$1.77b				
wallstreetsurvivor	wnr	-0.10%	19.54	19.45	-0.02	2,839,748	20.04	19.17		20.67	4.01		67.40	$2b			-0.19	
yahoo-finance	wnr	0.10%	19.54	19.45	0.02	2,839,748	20.04	19.17	19.56	20.67	4.01		67.61	1.77b			0.29	
ycharts-com	wnr	-0.18%	19.52		-0.04					20.65	4.01		67.33	1.77b	0.00%		0.29	
zacks	wnr	(-0.10%)	19.54		-0.02	vol.  2,836,648	20.04	19.17		20.67	4.01		46.57	1.78 b	0.00	0.00	.42	
advfn	trex	-14.65	20.45	20.2601	-3.51	1307413	20.89	19.5										
barchart	trex	-14.65%	20.45	20.26	-3.51	1,307,413	20.89	19.50	23.96	34.00	16.38		22.02	$318.00 m			+0.05	
barrons	trex	14.65%	20.45	20.26	-3.51	1.307m	20.89	19.50				15.19 million		$387.23 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-14.649%	20.450	20.260	-3.510	1,307,413	20.890	19.500		34.00	16.38	15.564mil	21.526	318.276mil			0.950	
boston-com	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
bostonmerchant	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
business-insider	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
chron	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
cio-com	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593		318m				
cnn-money	trex	-14.65%	20.45	20.26	-3.51	1,307,413	20.89	19.50	23.96				nm	$318.3m				
easystockalterts	trex	-17.32%	20.45	20.26	-3.51	1307413	20.89	19.50	23.96	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-14.65%	20.4500	20.2601	-3.5100	1,307,413	20.8900	19.5000	23.9600	34.0000	16.3800	15,564,000	-2,396.00	$372.91m				
finance-abc7-com	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
financial-content	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-14.6%	$20.45	20.26	-3.51	1,307,413	20.89	19.50	23.96	34.00	16.38	16 mil	409.0	318 mil	0.0	0.00	0.05	
finviz	trex	-14.65%	20.45			1,307,413			23.96	-39.85%	24.85%	15.56m		372.82m			0.00	
fool	trex	-14.65%	$20.45	$20.26	-3.51	1,307,413	$20.89	$19.50	$23.96	$34.00	$16.38		0.00	$318.28m				
foxbusiness	trex		$20.45		-3.51	1,307,413			$23.96									
google-finance	trex	(-14.65%)	20.45	20.26	-3.51	1.31m	20.89	19.50		34.00	16.38	15.56m	38,584.91	318.28m			0.00	
howthemarketworks	trex	-14.649%	20.45	20.2601	-3.51	1,307,413	20.89	19.5	23.96									
hpcwire	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
insidestocks	trex	-14.65%	20.45	20.26	-3.51	1307413	20.89	19.50					price earnings ratio: 20.87					
investopedia	trex	-14.65 %	$20.45	20.26	-3.51				23.96									
investorguide	trex	-14.65%	20.45	24.47	-3.51		20.84	23.51		34.00	16.38		798.67	318.3m			0.03	
marketintellisearch	trex	-14.65 %	$20.45	$20.26	-3.51	1296.20k	$20.89	$19.50	$23.96			15.56m	0.00	0.37b	0.0 %		0.00	
marketwatch	trex	-14.65%	$20.50	open: 20.26	-3.51	1,235	$20.89	$19.50	$23.96	$34.00	$16.38		237.79	$387.23m			0.09	
minyanville	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
msn-money	trex	-14.65%	20.45	20.26	-3.51	1.31 mil	20.89	19.50	23.96	34.00	16.38	15.56 mil	-30.98	372.9 mil			0.00	
nasdaq-com	trex	14.65%	$ 20.45		3.51	1,307,413	$ 20.89	$ 19.50	$ 23.96	$ 34	$ 16.38	15,564,000	409	$ 318,283,800			$ 0.05	
optimum	trex	-14.65%	20.45 ( 4:15 pm edt)	20.26	-3.51	1,307,413	20.89	19.50	23.96	34.00	16.38	15.56m		318.3m			-0.07	
paidcontent	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
pc-quote	trex	-14.65%	20.45	20.2601	-3.51	1,307,413	20.89	19.5	23.96	34.00	16.38	18,235,374		372,913,000				
personal-wealth-biz	trex	-14.65%	20.45	20.2601	-3.51	1,307,413	20.89	19.50	23.96	34.00	16.38		798.67			0.00	0.03	
predictwallstreet	trex	-14.65%	20.45		-3.51	1,307,413												
raymond-james	trex	-14.65	20.45	20.26	-3.51	1,307,413	20.89	19.50	20.45	34.00	16.38		681.67				0.03	
renewable-energy-world	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
screamingmedia	trex	-14.65%	$	open: 20.26	-3.51	1,235	$20.89	$19.50	$23.96	$34.00	$16.38		237.79	$387.23m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-14.65%	last trade: 20.45		change: -3.510								p/e ratio: 798.67					
smartmoney	trex	(-14.65%)	20.45	$20.26	-3.51	1,307,413	$20.89	$19.50	$23.96	$34.00	$16.38			372,900	0.00%	$0.00		
stocknod	trex	-14.65%	20.45 usd	20.26	-3.510	1,307,413	20.89	19.50	23.96	34.00	16.38	15,563,593						
stockpickr	trex	-14.65%	$20.45 -3.51 | -14.65%	20.26	-3.51	1.31m	20.89	19.50	23.96	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	-14.67%	20.45		-3.52													
streetinsider-com	trex	14.65%	20.45	$20.26	-3.51	1,307,413	$20.89	$19.50	$23.96	$34.00	$16.38						$-0.07	
thecramerreport	trex		20.45	20.2601	-3.51	1307413	20.89	19.50										
thestree	trex	-14.65%	$20.45	20.26	-3.51	1307413	20.89	19.5	23.96	-34.0	16.38	1.5563593e7		3.87222194e8				
tickerspy	trex	-14.65%	$20.45	20.26	-3.51	1,307,413	20.89	19.50	23.96	34.00	16.38		0.0	372.6m	0.00%	$0.00		
tmx-quotemedia	trex	-14.65%	20.450	20.260	-3.510	1,307,413	20.890	19.500	23.960	34.000	16.380	15,563,593		318,275,477			-0.07	
updown	trex	-14.65%	$20.45	$20.26	-$3.51	1,306,913	$20.89	$19.50	$23.96	$34.00	$16.38		731.02	$373m				
wallstreetsurvivor	trex	-14.65%	20.45	20.26	-3.51	1,307,413	20.89	19.50		34.00	16.38			$373m			-0.66	
yahoo-finance	trex	14.65%	20.45	20.26	3.51	1,307,413	20.89	19.50	23.96	34.00	16.38		681.67	318.26m			0.03	
ycharts-com	trex	-17.83%	20.45		-4.43					34.00	16.38			317.92m	0.00%		0.00	
zacks	trex	(-14.65%)	20.45		-3.51	vol.  1,305,113	20.89	19.50		34.00	16.38		21.2	372.91 m	0.00	0.00	1.13	
advfn	simg	-3.77	6.39	6.55	-0.25	782821	6.661	6.35										
barchart	simg	-3.77%	6.39	6.55	-0.25	791,667	6.66	6.35	6.64	10.20	3.10		31.77	$499.70 m			+0.18	
barrons	simg	3.77%	6.39	6.55	-0.25	782,821	6.661	6.35				78.28 million		$564.94 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-3.765%	6.390	6.550	-0.250	782,821	6.661	6.350		10.20	3.10	80.821mil	31.950	516.445mil			0.200	
boston-com	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
bostonmerchant	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
business-insider	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
chron	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
cio-com	simg	-3.77%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600	35.50	508m				
cnn-money	simg	-3.77%	6.39	6.55	-0.25	782,821	6.66	6.35	6.64				35.5	$508.0m				
easystockalterts	simg	-3.82%	6.39	6.55	-0.25	782821	6.66	6.35	6.64	10.20	3.10		35.50				0.18	
eresearch-fidelity-com	simg	-3.77%	6.3900	6.5500	-0.2500	782,821	6.6610	6.3500	6.6400	10.2000	3.1000	80,821,000	36.89	$536.65m				
finance-abc7-com	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
finance-abc7chicago-com	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
financial-content	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
finapps-forbes-com	simg	-3.8%	$6.39	6.55	-0.25	782,821	6.66	6.35	6.64	10.20	3.10	81 mil	35.5	516 mil	0.0	0.00	0.18	
finviz	simg	-3.77%	6.39			782,821			6.64	-37.35%	106.13%	80.82m	33.63	516.44m			0.19	
fool	simg	-3.77%	$6.39	$6.55	-0.25	782,821	$6.66	$6.35	$6.64	$10.20	$3.10		38.80	$507.97m				
foxbusiness	simg		$6.39		-0.25	782,821			$6.64									
google-finance	simg	(-3.77%)	6.39	6.55	-0.25	782,821.00	6.66	6.35		10.20	3.10	79.49m	34.43	507.97m			0.19	
howthemarketworks	simg	-3.765%	6.39	6.55	-0.25	782,821	6.661	6.35	6.64									
hpcwire	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
insidestocks	simg	-3.77%	6.39	6.55	-0.25	782821	6.66	6.35					price earnings ratio: 20.61					
investopedia	simg	-3.77 %	$6.39	6.55	-0.25				6.64									
investorguide	simg	-3.77%	6.39		-0.25		6.61	6.40		10.20	2.98		36.89	508.0m			0.18	
marketintellisearch	simg	-3.77 %	$6.39	$6.48	-0.25	769.60k	$6.66	$6.35	$6.64			80.82m	34.95	0.54b	0.0 %		0.19	
marketwatch	simg	-3.77%	$6.48	open: 6.55	-0.25	7,362	$6.66	$6.35	$6.64	$10.20	$3.10		34.45	$564.94m			0.19	
minyanville	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
msn-money	simg	-3.77%	6.39	6.55	-0.25	782,821	6.66	6.35	6.64	10.20	3.10	80.82 mil	33.63	536.65 mil			0.19	
nasdaq-com	simg	3.77%	$ 6.39	$ 6.55	0.25	782,821	$ 6.661	$ 6.35	$ 6.64	$ 10.20	$ 3.10	79,495,000	35.5	$ 507,973,050			$ 0.18	
optimum	simg	-3.77%	6.39 ( 4:30 pm edt)	6.55	-0.25	782,821	6.66	6.35	6.64	10.20	3.10	79.49m	35.5	508.0m			0.18	
paidcontent	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
pc-quote	simg	-3.77%	6.39	6.55	-0.25	782,821	6.661	6.35	6.64	10.20	3.10	83,983,005	34.94737	536,651,000				
personal-wealth-biz	simg	-3.77%	6.39	6.48	-0.25	782,821	6.661	6.35	6.64	10.20	2.98		36.89			0.00	0.18	
predictwallstreet	simg	-3.77%	6.38		-0.25	782,821												
raymond-james	simg	-3.77	6.39	6.55	-0.25	782,821	6.66	6.35	6.39	10.20	3.10		35.50				0.18	
renewable-energy-world	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
screamingmedia	simg	-3.77%	$	open: 6.55	-0.25	7,462	$6.66	$6.35	$6.64	$10.20	$3.10		34.45	$564.94m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-3.77%	last trade: 6.39		change: -0.250								p/e ratio: 36.89					
smartmoney	simg	(-3.77%)	6.39	$6.55	-0.25	782,821	$6.66	$6.35	$6.64	$10.20	$3.10			527,800	0.00%	$0.00		
stocknod	simg	-3.765%	6.390 usd	6.550	-0.2500	782,821	6.661	6.350	6.640	10.20	3.100	79,494,600						
stockpickr	simg	-3.77%	$6.39 -0.25 | -3.77%	6.55	-0.25	782.82k	6.66	6.35	6.64	10.20	3.10							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	-3.77%	6.39		-0.25													
streetinsider-com	simg	3.77%	6.39	$6.55	-0.25	782,821	$6.66	$6.35	$6.64	$10.20	$3.10		35.50				$0.18	
thecramerreport	simg		6.39	6.48	-0.25	782821	6.661	6.35										
thestree	simg	-3.77%	$6.39	6.55	-0.25	782821	6.66	6.35	6.64	-10.2	3.1	7.94946e7		5.55667254e8				
tickerspy	simg	-3.77%	$6.39	6.55	-0.25	782,821	6.66	6.35	6.64	10.20	3.10		34.9	527.3m	0.00%	$0.00		
tmx-quotemedia	simg	-3.77%	6.390	6.550	-0.250	782,821	6.661	6.350	6.640	10.200	3.100	79,494,600	36.90	507,970,494			0.18	
updown	simg	-3.77%	$6.39	$6.55	-$0.25	775,721	$6.66	$6.35	$6.64	$10.20	$3.10		35.30	$528m				
wallstreetsurvivor	simg	-3.77%	6.39	6.55	-0.25	782,821	6.66	6.35		10.20	3.53		36.90	$528m			0.10	
yahoo-finance	simg	3.77%	6.39	6.48	0.25	782,821	6.66	6.35	6.64	10.20	3.10		35.50	507.97m			0.18	
ycharts-com	simg	-3.77%	6.39		-0.25					10.20	3.10		33.63	499.70m	0.00%		0.19	
zacks	simg	(-3.77%)	6.39		-0.25	vol.  782,821	6.66	6.35		10.20	3.10		30.18	536.65 m	0.00	0.00	.22	
advfn	linc	-0.96	18.53	18.59	-0.18	310443	18.9405	18.44										
barchart	linc	-0.96%	18.53	18.59	-0.18	311,313	18.94	18.44	18.71	20.55	9.26		6.39	$415.44 m	5.15%	$1.00	+2.76	
barrons	linc	0.96%	18.53	18.59	-0.18	310,443	18.94	18.44				25.02 million		$438.75 million	5.40%	$0.25		
bloomberg	linc	-0.962%	18.530	18.590	-0.180	310,443	18.940	18.440		21.60	9.73	22.581mil	6.095	418.419mil	4.047	0.250 regular cash	3.040	
boston-com	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
bostonmerchant	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
business-insider	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
chron	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
cio-com	linc	-0.96%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629	6.838	418m	5.1	1		
cnn-money	linc	-0.96%	18.53	18.59	-0.18	310,443	18.94	18.44	18.71				6.8	$418.4m	5.40%			
easystockalterts	linc	-0.97%	18.53	18.59	-0.18	310443	18.94	18.44	18.71	21.60	9.73		6.84				2.71	
eresearch-fidelity-com	linc	-0.96%	18.5300	18.5900	-0.1800	310,443	18.9405	18.4400	18.7100	21.6000	9.7300	22,581,000	6.78	$422.49m	5.34%	$0.250000		
finance-abc7-com	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
financial-content	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
finapps-forbes-com	linc	-1.0%	$18.53	18.59	-0.18	310,443	18.94	18.44	18.71	21.60	9.73	23 mil	6.7	418 mil	5.4	1.00	2.76	
finviz	linc	-0.96%	18.53			310,443			18.71	-9.82%	100.23%	22.58m	6.83	422.47m		1.00	2.74	
fool	linc	-0.96%	$18.53	$18.59	-0.18	310,443	$18.94	$18.44	$18.71	$21.60	$9.73		7.20	$418.42m		1.00		
foxbusiness	linc		$18.53		-0.18	310,443			$18.71									
google-finance	linc	(-0.96%)	18.53	18.59	-0.18	310,443.00	18.94	18.44		21.60	9.73	22.58m	6.77	418.42m	5.40	0.25	2.74	
howthemarketworks	linc	-0.962%	18.53	18.59	-0.18	310,443	18.9405	18.44	18.71									
hpcwire	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
insidestocks	linc	-0.96%	18.53	18.59	-0.18	300903	18.94	18.44					price earnings ratio: 6.71					
investopedia	linc	-0.96 %	$18.53	18.59	-0.18				18.71									
investorguide	linc	-0.96%	18.53		-0.18		18.9405	18.44		21.60	9.73		6.85	418.4m			2.73	
marketintellisearch	linc	-0.96 %	$18.53	$18.61	-0.18	307.40k	$18.94	$18.44	$18.71			22.58m	6.83	0.42b	5.34 %		2.74	
marketwatch	linc	-0.96%	$18.43	open: 18.59	-0.18	500	$18.94	$18.44	$18.71	$21.60	$9.73		6.33	$438.75m	5.40%	0.25	2.93	
minyanville	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
msn-money	linc	-0.96%	18.53	18.59	-0.18	310,443	18.94	18.44	18.71	21.60	9.73	22.58 mil	6.86	422.48 mil	5.34%	1.00	2.74	
nasdaq-com	linc	0.96%	$ 18.53	$ 18.59	0.18	310,443	$ 18.9405	$ 18.44	$ 18.71	$ 21.60	$ 9.73	22,581,000	6.71	$ 418,425,930			$ 2.76	
optimum	linc	-0.96%	18.53 ( 4:30 pm edt)	18.59	-0.18	310,443	18.94	18.44	18.71	21.60	9.73	22.58m	6.8	418.4m	5.40	1.00	2.71	
paidcontent	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
pc-quote	linc	-0.96%	18.53	18.59	-0.18	310,443	18.9405	18.44	18.71	21.60	9.73	22,800,351	6.92963	422,491,000		0.25		
personal-wealth-biz	linc	-0.96%	18.53	18.61	-0.18	310,443	18.9405	18.44	18.71	21.60	9.73		6.85		4.01	0.75	2.73	
predictwallstreet	linc	-0.96%	18.52		-0.18	310,443												
raymond-james	linc	-0.96	18.53	18.59	-0.18	310,443	18.94	18.44	18.53	21.60	9.73		6.59				2.81	
renewable-energy-world	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
screamingmedia	linc	-0.96%	$	open: 18.59	-0.18	500	$18.94	$18.44	$18.71	$21.60	$9.73		6.33	$438.75m	5.40%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	-0.96%	last trade: 18.53		change: -0.180								p/e ratio: 6.85					
smartmoney	linc	(-0.96%)	18.53	$18.59	-0.18	310,443	$18.94	$18.44	$18.71	$21.60	$9.73			422,500	5.34%	$0.25		
stocknod	linc	-0.9621%	18.53 usd	18.59	-0.1800	310,443	18.94	18.44	18.71	21.60	9.730	22,580,629						
stockpickr	linc	-0.96%	$18.53 -0.18 | -0.96%	18.59	-0.18	310.44k	18.94	18.44	18.71	21.60	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	-1.01%	18.52		-0.19													
streetinsider-com	linc	0.96%	18.53	$18.59	-0.18	310,443	$18.94	$18.44	$18.71	$21.60	$9.73		6.84				$2.71	
thecramerreport	linc		18.53	18.61	-0.18	310443	18.9405	18.44										
thestree	linc	-0.96%	$18.53	18.59	-0.18	310443	18.94	18.44	18.71	-21.6	9.73	2.2580629e7		4.38741621e8				
tickerspy	linc	-0.96%	$18.53	18.59	-0.18	310,443	18.94	18.44	18.71	21.60	9.73		6.9	419.4m	5.34%	$0.25		
tmx-quotemedia	linc	-0.96%	18.530	18.590	-0.180	310,443	18.941	18.440	18.710	21.600	9.730	22,580,629	6.90	418,419,055	5.345	0.250 usd	2.71	
updown	linc	-0.96%	$18.53	$18.59	-$0.18	309,223	$18.94	$18.44	$18.71	$21.60	$9.73		6.70	$422m				
wallstreetsurvivor	linc	-0.96%	18.53	18.59	-0.18	310,043	18.94	18.44		21.54	9.73		6.90	$422m	5.30%	0.25 -	2.79	
yahoo-finance	linc	0.96%	18.53	18.61	0.18	310,443	18.94	18.44	18.71	21.60	9.73		6.79	418.41m	5.10%	1.00	2.73	
ycharts-com	linc	-4.68%	18.52		-0.91					21.60	9.73		6.86	415.22m	7.03%		2.70	
zacks	linc	(-0.96%)	18.53		-0.18	vol.  310,443	18.94	18.44		21.60	9.73		6.15	422.49 m	5.34	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	134	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	-0.56 %	$49.84	$49.85	-0.28	118.30k	$50.42	$49.56	$50.12						%			
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		134	$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	-1.32	4.47	4.56	-0.06	93456	4.56	4.45										
barchart	btn	-1.32%	4.47	4.56	-0.06	93,906	4.56	4.45	4.53	9.74	4.45		7.88	$64.06 m			+0.62	
barrons	btn	1.32%	4.47	4.56	-0.06	93,456	4.56	4.45				14.37 million		$64.84 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-1.325%	4.470	4.560	-0.060	93,456	4.560	4.450		9.74	4.45	14.441mil	7.328	64.552mil			0.610	
boston-com	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
bostonmerchant	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
business-insider	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
chron	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
cio-com	btn	-1.32%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223	7.095	65m				
cnn-money	btn	-1.32%today&rsquo;s change	4.47data as of 3:59pm et	4.56	-0.06	93,456	4.56	4.45	4.53				7.1	$64.6m				
easystockalterts	btn	-1.32%	4.47	4.56	-0.06	93456	4.56	4.45	4.53	9.74	4.46		7.10				0.63	
eresearch-fidelity-com	btn	-1.32%	4.4700	4.5600	-0.0600	93,456	4.5600	4.4500	4.5300	9.7400	4.4600	14,441,000	7.31	$65.42m				
finance-abc7-com	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
finance-abc7chicago-com	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
financial-content	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
finapps-forbes-com	btn	-1.3%	$4.47	4.56	-0.06	93,456	4.56	4.45	4.53	9.74	4.46	14 mil	7.2	65 mil	0.0	0.00	0.62	
finviz	btn	-1.32%	4.47			93,456			4.53	-54.11%	0.22%	14.44m	7.31	65.41m			0.62	
fool	btn	-1.32%	$4.47	$4.56	-0.06	93,456	$4.56	$4.45	$4.53	$9.74	$4.46		7.10	$64.55m				
foxbusiness	btn		$4.47		-0.06	93,456			$4.53									
google-finance	btn	(-1.32%)	4.47	4.56	-0.06	93,456.00	4.56	4.45		9.74	4.45	14.44m	7.20	64.55m			0.62	
howthemarketworks	btn	-1.325%	4.47	4.56	-0.06	93,456	4.56	4.45	4.53									
hpcwire	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
insidestocks	btn	-1.32%	4.47	4.56	-0.06	93456	4.56	4.45					price earnings ratio: 7.21					
investopedia	btn	-1.32 %	$4.47	4.56	-0.06				4.53									
investorguide	btn	-1.10%	4.48		-0.05			4.45		9.74	4.46		7.20	64.5m			0.629	
marketintellisearch	btn	-1.32 %	$4.47	$4.56	-0.06	92.70k	$4.56	$4.45	$4.53			14.44m	7.31	0.07b	0.0 %		0.62	
marketwatch	btn	-1.32%	$4.47	open: 4.56	-0.06	1,000	$4.56	$4.45	$4.53	$9.74	$4.45		7.21	$64.84m			0.62	
minyanville	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
msn-money	btn	-1.32%	4.47	4.56	-0.06	93,456	4.56	4.45	4.53	9.74	4.46	14.44 mil	7.10	65.42 mil			0.62	
nasdaq-com	btn	1.32%	$ 4.47		0.06	93,456	$ 4.56	$ 4.45	$ 4.53	$ 9.74	$ 4.46	14,441,000	7.21	$ 64,551,270			$ 0.62	
optimum	btn	-1.32%	4.47 ( 4:15 pm edt)	4.56	-0.06	93,456	4.56	4.45	4.53	9.74	4.46	14.44m	7.1	64.6m			0.63	
paidcontent	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
pc-quote	btn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	btn	-1.32%	4.47	4.56	-0.06	93,456	4.56	4.45	4.53	9.74	4.46		7.20			0.00	0.629	
predictwallstreet	btn	-1.32%	4.47		-0.06	93,456												
raymond-james	btn	-1.32	4.47	4.56	-0.06	93,456	4.56	4.45	4.47	9.74	4.46		7.10				0.63	
renewable-energy-world	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
screamingmedia	btn	-1.10%	$	open: 4.56	-0.05	1,000	$4.56	$4.45	$4.53	$9.74	$4.45		7.21	$64.84m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-1.32%	last trade: 4.47		change: -0.060								p/e ratio: 7.2					
smartmoney	btn	(-1.32%)	4.47	$4.56	-0.06	93,456	$4.56	$4.45	$4.53	$9.74	$4.46			65,400	0.00%	$0.00		
stocknod	btn	-1.325%	4.470 usd	4.560	-0.0600	93,456	4.560	4.450	4.530	9.740	4.460	14,441,223						
stockpickr	btn	-1.32%	$4.47 -0.06 | -1.32%	4.56	-0.06	93.46k	4.56	4.45	4.53	9.74	4.46							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	-0.44%	4.51		-0.02													
streetinsider-com	btn	1.32%	4.47	$4.56	-0.06	93,456	$4.56	$4.45	$4.53	$9.74	$4.46		7.10				$0.63	
thecramerreport	btn		4.47	4.56	-0.06	93456	4.56	4.45										
thestree	btn	-1.32%	$4.47	4.56	-0.06	93456	4.56	4.45	4.53	-9.74	4.46	1.4441223e7		6.4841091e7				
tickerspy	btn	-1.32%	$4.47	4.56	-0.06	93,456	4.56	4.45	4.53	9.74	4.46		7.2	65.2m	0.00%	$0.00		
tmx-quotemedia	btn	-1.32%	4.470	4.560	-0.060	93,456	4.560	4.450	4.530	9.740	4.450	14,441,223	7.20	64,552,267			0.63	
updown	btn	-1.32%	$4.47	$4.56	-$0.06	93,456	$4.56	$4.45	$4.53	$9.74	$4.46		7.20	$65m				
wallstreetsurvivor	btn	-1.32%	4.47	4.56	-0.06	93,456	4.56	4.45		9.74	4.46		7.20	$65m			0.59	
yahoo-finance	btn	1.32%	4.47	4.56	0.06	93,456	4.56	4.45	4.53	9.74	4.45		7.11	64.36m			0.63	
ycharts-com	btn	+0.45%	4.51		+0.02					9.74	4.47		7.16	64.63m	0.00%		0.63	
zacks	btn	(-1.32%)	4.47		-0.06	vol.  93,456	4.56	4.45		9.74	4.45		7.95	65.42 m	0.00	0.00	.57	
advfn	pva	-1.84	12.78	12.94	-0.24	1069831	13.13	12.76										
barchart	pva	-1.84%	12.78	12.94	-0.24	1,069,831	13.13	12.76	13.02	19.91	12.76		0.00	$582.77 m	1.65%	$0.22	-1.06	
barrons	pva	1.84%	12.78	12.94	-0.24	1.070m	13.13	12.76				45.55 million		$621.13 million	1.76%	$0.06		
bloomberg	pva	-1.843%	12.780	12.940	-0.240	1,069,831	13.130	12.760		20.21	12.76	45.671mil		583.676mil	1.761	0.056 regular cash	-1.491	
boston-com	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
bostonmerchant	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
business-insider	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
chron	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
cio-com	pva	-1.84%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030		584m	1.7	0.23		
cnn-money	pva	-1.84%	12.78	12.94	-0.24	1,067,131	13.13	12.76	13.02				nm	$583.7m	1.76%			
easystockalterts	pva	-1.85%	12.78	12.94	-0.24	1069831	13.13	12.76	13.02	20.21	12.82						-2.25	
eresearch-fidelity-com	pva	-1.84%	12.7800	12.9400	-0.2400	1,069,831	13.1300	12.7600	13.0200	20.2100	12.8200	45,671,000	nm	$594.64m	1.73%	$0.056250		
finance-abc7-com	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
finance-abc7chicago-com	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
financial-content	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
finapps-forbes-com	pva	-1.8%	$12.78	12.94	-0.24	1,069,831	13.13	12.76	13.02	20.21	12.82	46 mil		584 mil	1.8	0.22	-1.06	
finviz	pva	-1.84%	12.78			1,069,831			13.02	-35.87%	-0.31%	45.67m		583.66m		0.23	-2.25	
fool	pva	-1.84%	$12.78	$12.94	-0.24	1,069,831	$13.13	$12.76	$13.02	$20.21	$12.82		0.00	$583.68m	0.90%	0.22		
foxbusiness	pva		$12.78		-0.24	1,069,831			$13.02									
google-finance	pva	(-1.84%)	12.78	12.94	-0.24	1.07m	13.13	12.76		20.21	12.76	45.67m		583.68m	1.76	0.06	-2.25	
howthemarketworks	pva	-1.843%	12.78	12.94	-0.24	1,069,831	13.13	12.76	13.02									
hpcwire	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
insidestocks	pva	-1.84%	12.78	12.94	-0.24	1069517	13.13	12.76										
investopedia	pva	-1.84 %	$12.78	12.94	-0.24				13.02									
investorguide	pva	-1.84%	12.78	13.43	-0.24		13.55	12.79		20.21	13.22			583.7m			-1.074	
marketintellisearch	pva	-1.84 %	$12.78	$12.94	-0.24	1112.30k	$13.13	$12.76	$13.02			45.67m	0.00	0.59b	1.73 %		-2.25	
marketwatch	pva	-1.84%	$12.78	open: 12.94	-0.24	314	$13.13	$12.76	$13.02	$20.19	$12.76			$621.13m	1.76%	0.06		
minyanville	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
msn-money	pva	-1.84%	12.78	12.94	-0.24	1.07 mil	13.13	12.76	13.02	20.21	12.82	45.67 mil	-5.65	594.64 mil	1.73%	0.23	-1.06	
nasdaq-com	pva	1.84%	$ 12.78		0.24	1,069,831	$ 13.13	$ 12.76	$ 13.02	$ 20.21	$ 12.82	45,671,000		$ 583,675,380	1.73 %	$0.225000	$ -1.06	
optimum	pva	-1.84%	12.78 ( 4:15 pm edt)	12.94	-0.24	1,069,831	13.13	12.76	13.02	20.21	12.82	45.67m		583.7m	1.76	0.23	-2.25	
paidcontent	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
pc-quote	pva	-1.84%	12.78	12.94	-0.24	1,069,831	13.13	12.76	13.02	20.21	12.82	46,528,670	-5.76106	594,636,000		0.05625		
personal-wealth-biz	pva	-1.84%	12.78	12.94	-0.24	1,069,831	13.13	12.76	13.02	20.21	13.22				1.72	0.224	-1.074	
predictwallstreet	pva	-1.84%	12.78		-0.24	1,069,831												
raymond-james	pva	-1.84	12.78	12.94	-0.24	1,069,831	13.13	12.76	12.78	20.21	12.82						-2.24	
renewable-energy-world	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
screamingmedia	pva	-1.84%	$	open: 12.94	-0.24	314	$13.13	$12.76	$13.02	$20.19	$12.76			$621.13m	1.76%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	-1.84%	last trade: 12.78		change: -0.240													
smartmoney	pva	(-1.84%)	12.78	$12.94	-0.24	1,069,831	$13.13	$12.76	$13.02	$20.21	$12.82			594,600	1.77%	$0.06		
stocknod	pva	-1.843%	12.78 usd	12.94	-0.2400	1,069,831	13.13	12.76	13.02	20.21	12.82	45,671,030						
stockpickr	pva	-1.84%	$12.78 -0.24 | -1.84%	12.94	-0.24	1.07m	13.13	12.76	13.02	20.21	12.82							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	-1.84%	12.78		-0.24													
streetinsider-com	pva	1.84%	12.78	$12.94	-0.24	1,069,831	$13.13	$12.76	$13.02	$20.21	$12.82						$-2.25	
thecramerreport	pva		12.78	12.94	-0.24	1069831	13.13	12.76										
thestree	pva	-1.84%	$12.78	12.94	-0.24	1069831	13.13	12.76	13.02	-20.21	12.82	4.567103e7		6.21126008e8				
tickerspy	pva	-1.84%	$12.78	12.94	-0.24	1,069,831	13.13	12.76	13.02	20.21	12.82		-5.8	592.9m	1.73%	$0.06		
tmx-quotemedia	pva	-1.84%	12.780	12.940	-0.240	1,069,831	13.130	12.760	13.020	20.210	12.820	45,671,030		583,675,763	1.728	0.056 usd	-2.20	
updown	pva	-1.84%	$12.78	$12.94	-$0.24	1,069,517	$13.13	$12.76	$13.02	$20.21	$12.82			$595m				
wallstreetsurvivor	pva	-1.84%	12.78	12.94	-0.24	1,069,517	13.13	12.76		19.85	12.82			$595m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	1.84%	12.78	12.94	0.24	1,069,831	13.13	12.76	13.02	20.21	12.76			583.68m	1.70%	0.23	-1.07	
ycharts-com	pva	-1.84%	12.78		-0.24					20.21	12.82			582.77m	1.73%		-1.07	
zacks	pva	(-1.84%)	12.78		-0.24	vol.  1,067,131	13.13	12.76		20.26	12.76			594.64 m	1.73	0.22	-1.27	
advfn	enh	0.39	41.15	40.83	0.16	196646	41.6	40.8										
barchart	enh	+0.39%	41.15	40.83	+0.16	196,646	41.60	40.80	40.99	49.96	34.72		15.41	$1.63 b	2.87%	$1.20	+3.32	
barrons	enh	0.39%	41.15	40.83	+0.16	196,646	41.60	40.80				53.73 million		$1.69 billion	2.92%	$0.3		
bloomberg	enh	0.390%	41.150	40.830	0.160	196,646	41.600	40.800		50.65	35.62	40.513mil	15.412	1,667.096mil	2.672	0.300 regular cash	2.670	
boston-com	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
bostonmerchant	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
business-insider	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
chron	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
cio-com	enh	+0.39%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	+0.39%today&rsquo;s change	41.15data as of 4:03pm et	40.83	+0.16	196,546	41.60	40.80	40.99				12.7	$2.7b	2.92%			
easystockalterts	enh	0.39%	41.15	40.83	+0.16	196646	41.60	40.80	40.99	50.65	35.62						0.00	
eresearch-fidelity-com	enh	0.39%	41.1500	40.8300	0.1600	196,646	41.6000	40.8000	40.9900	50.6500	35.6200	40,513,000	12.35	$1.66b	2.93%	$0.300000		
finance-abc7-com	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
financial-content	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
finapps-forbes-com	enh	0.4%	$41.15	40.83	0.16	196,646	41.60	40.80	40.99	50.65	35.62	41 mil	12.4	2 bil	2.9	1.20	3.32	
finviz	enh	0.39%	41.15			196,646			40.99	-17.65%	18.52%	40.51m	12.70	1.67b		1.20	3.24	
fool	enh	+0.39%	$41.15	$40.83	0.16	196,646	$41.60	$40.80	$40.99	$50.65	$35.62		12.70	$1.67b	2.80%	1.20		
foxbusiness	enh		$41.15		+0.16	196,646			$40.99									
google-finance	enh	(0.39%)	41.15	40.83	+0.16	196,646.00	41.60	40.80		50.65	35.62	40.51m	12.69	1.67b	2.92	0.30	3.24	
howthemarketworks	enh	0.39%	41.15	40.83	0.16	196,646	41.6	40.8	40.99									
hpcwire	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
insidestocks	enh	+0.39%	41.15	40.83	+0.16	196600	41.60	40.80					price earnings ratio: 15.35					
investopedia	enh	+0.39 %	$41.15	40.83	+0.16				40.99									
investorguide	enh	+0.39%	41.15		+0.16					50.65	35.62		10.22	1.667b			4.01	
marketintellisearch	enh	0.39 %	$41.15	$40.83	0.16	158.30k	$41.60	$40.80	$40.99			40.51m	12.65	1.66b	2.93 %		3.24	
marketwatch	enh	+0.39%	$41.15	open: 40.83	+0.16	196,646	$41.60	$40.80	$40.99	$50.65	$35.62		8.23	$1.69b	2.92%	0.30	5.00	
minyanville	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
msn-money	enh	+0.39%	41.15	40.83	+0.16	196,646	41.60	40.80	40.99	50.65	35.62	40.51 mil	12.78	1.66 bil	2.93%	1.20	3.24	
nasdaq-com	enh	0.39%	$ 41.15		0.16	196,646	$ 41.60	$ 40.80	$ 40.99	$ 50.65	$ 35.62	40,513,000	12.39	$ 1,667,109,950	2.93 %	$1.200000	$ 3.32	
optimum	enh	+0.39%	41.15 ( 4:15 pm edt)	40.83	+0.16	196,646	41.60	40.80	40.99	50.65	35.62	66.01m		2.7b	2.92	1.20		
paidcontent	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
pc-quote	enh	0.39%	41.15	40.83	0.16	196,646	41.6	40.8	40.99	50.65	35.62	40,355,478	12.72981	1,660,628,000		0.3		
personal-wealth-biz	enh	+0.39%	41.15	40.83		196,646	41.60	40.80	40.99	50.65	35.62		10.22		2.68	1.10	4.01	
predictwallstreet	enh	+0.39%	41.15		+0.16	196,646												
raymond-james	enh	0.39	41.15	40.83	0.16	196,646	41.60	40.80	41.15	50.65	35.62		11.34				3.63	
renewable-energy-world	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
screamingmedia	enh	+0.39%	$	open: 40.83	+0.16	196,646	$41.60	$40.80	$40.99	$50.65	$35.62		8.23	$1.69b	2.92%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+0.39%	last trade: 41.15		change: 0.160								p/e ratio: 10.22					
smartmoney	enh	(0.39%)	41.15	$40.83	0.16	196,646	$41.60	$40.80	$40.99	$50.65	$35.62			1,660,600	2.93%	$0.30		
stocknod	enh	+0.3903%	41.15 usd	40.83	+0.1600	196,646	41.60	40.80	40.99	50.65	35.62	66,007,000						
stockpickr	enh	0.39%	$41.15 0.16 | 0.39%	40.83	0.16	196.65k	41.60	40.80	40.99	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	0.44%	41.17		+0.18													
streetinsider-com	enh	0.39%	41.15	$40.83	+0.16	196,646	$41.60	$40.80	$40.99	$50.65	$35.62						$0.00	
thecramerreport	enh		41.15	40.83	+0.16	196646	41.60	40.80										
thestree	enh	0.39%	$41.15	40.83	0.16	196646	41.6	40.8	40.99	-50.65	35.62	4.0512667e7		1.691808974e9				
tickerspy	enh	0.39%	$41.15	40.83	+0.16	196,646	41.60	40.80	40.99	50.65	35.62		12.7	1.6b	2.93%	$0.30		
tmx-quotemedia	enh	0.39%	41.150	40.830	0.160	196,646	41.600	40.800	40.990	50.650	35.620	40,512,667	12.50	1,667,096,247	2.916	0.300 usd	3.28	
updown	enh	0.39%	$41.15	$40.83	$0.16	196,646	$41.60	$40.80	$40.99	$50.65	$35.62		9.49	$1.66b				
wallstreetsurvivor	enh	0.39%	41.15	40.83	0.16	196,646	41.60	40.80		50.65	35.62		12.50	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.39%	41.15	40.83	0.16	196,646	41.60	40.80	40.99	50.65	35.62		10.26	1.67b	2.90%	1.20	4.01	
ycharts-com	enh	-1.41%	41.17		-0.59					50.65	35.62		12.79	1.64b	2.94%		3.22	
zacks	enh	(0.39%)	41.15		0.16	vol.  196,546	41.60	40.80		50.65	35.62		15.13	1.66 b	2.93	1.20	2.71	
advfn	rloc	2.48	19.81	19.59	0.48	177334	20.26	19.4365										
barchart	rloc	+2.48%	19.81	19.59	+0.48	178,259	20.26	19.43	19.33	28.39	12.26		0.00	$569.14 m			-0.44	
barrons	rloc	2.48%	19.81	19.59	+0.48	177,334	20.26	19.436				26.29 million		$961.34 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	2.483%	19.810	19.590	0.480	177,334	20.260	19.436		28.39	12.26	29.191mil		578.273mil			-0.360	
boston-com	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
bostonmerchant	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
business-insider	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
chron	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
cio-com	rloc	+2.48%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954		576m				
cnn-money	rloc	+2.48%	19.81	19.59	+0.48	177,334	20.26	19.44	19.33				nm	$576.0m				
easystockalterts	rloc	2.45%	19.81	19.59	+0.48	177334	20.26	19.44	19.33	28.39	12.26						-0.58	
eresearch-fidelity-com	rloc	2.48%	19.8100	19.5900	0.4800	177,334	20.2600	19.4365	19.3300	28.3900	12.2600	29,078,000	nm	$562.08m				
finance-abc7-com	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
finance-abc7chicago-com	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
financial-content	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
finapps-forbes-com	rloc	2.5%	$19.81	19.59	0.48	177,334	20.26	19.44	19.33	28.39	12.26	29 mil		576 mil	0.0	0.00	-0.44	
finviz	rloc	2.48%	19.81			177,334			19.33	-30.22%	61.58%	29.08m		576.07m			-0.45	
fool	rloc	+2.48%	$19.81	$19.59	0.48	177,334	$20.26	$19.44	$19.33	$28.39	$12.26		0.00	$576.03m				
foxbusiness	rloc		$19.81		+0.48	177,334			$19.33									
google-finance	rloc	(2.48%)	19.81	19.59	+0.48	177,334.00	20.26	19.44		28.39	12.26	28.88m		572.03m			-0.45	
howthemarketworks	rloc	2.483%	19.81	19.59	0.48	177,334	20.26	19.4365	19.33									
hpcwire	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
insidestocks	rloc	+2.48%	19.81	19.59	+0.48	177300	20.26	19.44										
investopedia	rloc	+2.48 %	$19.81	19.59	+0.48				19.33									
marketintellisearch	rloc	2.48 %	$19.81	$19.66	0.48	176.30k	$20.26	$19.44	$19.33			29.08m	0.00	0.56b	0.0 %		-0.45	
marketwatch	rloc	+2.48%	$19.90	open: 19.59	+0.48	700	$20.26	$19.44	$19.33	$28.39	$12.33			$961.34m				
minyanville	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
msn-money	rloc	+2.48%	19.81	19.59	+0.48	177,334	20.26	19.44	19.33	28.39	12.26	29.08 mil	-55.03	562.08 mil			-0.45	
nasdaq-com	rloc	2.48%	$ 19.81	$ 19.59	0.48	177,334	$ 20.26	$ 19.4365	$ 19.33	$ 28.39	$ 12.26	29,078,000		$ 576,035,180			$ -0.44	
optimum	rloc	+2.48%	19.81 ( 5:20 pm edt)	19.59	+0.48	177,334	20.26	19.44	19.33	28.39	12.26	29.08m		576.0m			-0.58	
paidcontent	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
pc-quote	rloc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rloc	+2.48%	19.81	19.66		177,334	20.26	19.4365	19.33	28.39	12.26					0.00	-0.488	
predictwallstreet	rloc	+2.48%	19.81		+0.48	177,334												
raymond-james	rloc	2.48	19.81	19.59	0.48	177,334	20.26	19.44	19.81	28.39	12.26						-0.44	
renewable-energy-world	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
screamingmedia	rloc	+2.48%	$	open: 19.59	+0.48	700	$20.26	$19.44	$19.33	$28.39	$12.33			$961.34m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	+2.48%	last trade: 19.81		change: 0.480													
smartmoney	rloc	(2.48%)	19.81	$19.59	0.48	177,334	$20.26	$19.44	$19.33	$28.39	$12.26			562,100	0.00%	$0.00		
stocknod	rloc	+2.483%	19.81 usd	19.59	+0.4800	177,334	20.26	19.44	19.33	28.39	12.26	29,077,954						
stockpickr	rloc	2.48%	$19.81 0.48 | 2.48%	19.59	0.48	177.33k	20.26	19.44	19.33	28.39	12.26							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	2.51%	19.82		+0.48													
streetinsider-com	rloc	2.48%	19.81	$19.59	+0.48	177,334	$20.26	$19.44	$19.33	$28.39	$12.26						$-0.58	
thecramerreport	rloc		19.81	19.66	+0.48	177334	20.26	19.4365										
thestree	rloc	2.48%	$19.81	19.59	0.48	177334	20.26	19.44	19.33	-28.39	12.26	2.9077954e7		6.12672491e8				
tickerspy	rloc	2.48%	$19.81	19.59	+0.48	177,334	20.26	19.44	19.33	28.39	12.26		-53.7	557.2m	0.00%	$0.00		
tmx-quotemedia	rloc	2.48%	19.810	19.590	0.480	177,334	20.260	19.437	19.330	28.390	12.260	29,077,954		576,034,269			-0.58	
updown	rloc	2.48%	$19.81	$19.59	$0.48	176,634	$20.26	$19.44	$19.33	$28.39	$12.26			$562m				
wallstreetsurvivor	rloc	2.48%	19.81	19.59	0.48	177,334	20.26	19.44		28.39	12.69			$562m			-0.56	
yahoo-finance	rloc	2.48%	19.81	19.66	0.48	177,334	20.26	19.44	19.33	28.39	12.26			576.02m			-0.49	
ycharts-com	rloc	-5.87%	19.82		-1.24					28.39	12.26			569.28m	0.00%		-0.44	
zacks	rloc	(2.48%)	19.81		0.48	vol.  177,334	20.26	19.44		28.39	12.25			562.08 m	0.00	0.00	-.36	
advfn	flir	-1.60	32.67	33.26	-0.53	918370	33.27	32.65										
barchart	flir	-1.60%	32.67	33.26	-0.53	765,821	33.26	32.65	33.20	37.29	23.92		22.37	$5.21 b	0.7%	$0.24	+1.51	
barrons	flir	1.60%	32.67	33.26	-0.53	917,050	33.27	32.65				161.63 million		$5.46 billion	0.73%	$0.06		
bloomberg	flir	-1.596%	32.670	33.260	-0.530	918,370	33.270	32.650		37.29	24.00	159.683mil	21.353	5,216.828mil	0.367	0.060 regular cash	1.530	
boston-com	flir	-1.596%	32.67 usd	33.26	-0.5300	917,570	33.27	32.65	33.20	37.29	24.00	159,682,533						
bostonmerchant	flir	-1.596%	32.67 usd	33.26	-0.5300	917,570	33.27	32.65	33.20	37.29	24.00	159,682,533						
business-insider	flir	-1.596%	32.67 usd	33.26	-0.5300	917,570	33.27	32.65	33.20	37.29	24.00	159,682,533						
chron	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
cio-com	flir	-1.60%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533	21.64	5b	0.7	0.24		
cnn-money	flir	-1.60%today&rsquo;s change	32.67data as of 4:00pm et	33.26	-0.53	917,050	33.26	32.65	33.20				21.6	$5.2b	0.73%			
easystockalterts	flir	-1.59%	32.67	33.26	-0.53	916750	33.27	32.65	33.20	37.29	24.00		21.64				1.51	
eresearch-fidelity-com	flir	-1.60%	32.6700	33.2600	-0.5300	917,550	33.2700	32.6500	33.2000	37.2900	24.0000	159,683,000	21.99	$5.30b	0.72%	$0.060000		
finance-abc7-com	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
financial-content	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-1.6%	$32.67	33.26	-0.53	917,550	33.27	32.65	33.20	37.29	24.00	160 mil	21.6	5 bil	0.7	0.24	1.51	
finviz	flir	-1.60%	32.67			916,650			33.20	-12.39%	36.63%	159.68m	21.99	5.30b		0.24	1.51	
fool	flir	-1.63%	$32.66	$33.26	-0.54	863,597	$33.27	$32.65	$33.20	$37.29	$24.00		22.70	$5.22b		0.24		
foxbusiness	flir		$32.67		-0.53	939,970			$33.20									
google-finance	flir	(-1.60%)	32.67	33.26	-0.53	917,550.00	33.27	32.65		37.29	24.00	159.68m	21.58	5.22b	0.73	0.06	1.51	
howthemarketworks	flir	-1.596%	32.67	33.26	-0.53	916,750	33.27	32.65	33.2									
hpcwire	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
insidestocks	flir	-1.60%	32.67	33.26	-0.53	730103	33.26	32.65					price earnings ratio: 21.64					
investopedia	flir	-1.60 %	$32.67	33.26	-0.53				33.20									
investorguide	flir	-1.60%	32.67		-0.53			32.75		37.29	24.00		22.06	5.217b			1.505	
marketintellisearch	flir	-1.72 %	$32.63	$33.26	-0.57	908.60k	$33.27	$32.65	$33.20			159.68m	21.99	5.30b	0.72 %		1.51	
marketwatch	flir	-1.60%	$32.66	open: 33.26	-0.53	22,420	$33.27	$32.65	$33.20	$37.29	$24.00		21.68	$5.46b	0.73%	0.06	1.51	
minyanville	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
msn-money	flir	-1.60%	32.67	33.26	-0.53	917,550	33.27	32.65	33.20	37.29	24.00	159.68 mil	21.64	5.3 bil	0.72%	0.24	1.51	
nasdaq-com	flir	1.6%	$ 32.67	$ 33.26	0.53	917,550	$ 33.27	$ 32.65	$ 33.20	$ 37.29	$ 24	159,683,000	21.64	$ 5,216,843,610	0.72 %	$0.240000	$ 1.51	
optimum	flir	-1.66%	32.65 ( 3:59 pm edt)	33.26	-0.55	875,627	33.27	32.65	33.20	37.29	24.00	159.68m	21.6	5.2b	0.74	0.24	1.51	
paidcontent	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
pc-quote	flir	-1.60%	32.67	33.26	-0.53	939,970	33.27	32.65	33.2	37.29	24.00	162,273,511	21.98675	5,301,476,000		0.06		
personal-wealth-biz	flir	-1.60%	32.67	33.17	-0.53	939,070	33.27	32.65	33.20	37.29	24.00		22.06		0.36	0.12	1.505	
predictwallstreet	flir	-1.60%	32.67		-0.53	917,550												
raymond-james	flir	-1.60	32.67	33.26	-0.53	917,550	33.27	32.65	32.67	37.29	24.00		21.08				1.55	
renewable-energy-world	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
screamingmedia	flir	-1.60%	$	open: 33.26	-0.53	22,420	$33.27	$32.65	$33.20	$37.29	$24.00		21.68	$5.46b	0.73%	0.06	1.51	
scroli	flir	-1.60%	flir 32.67	33.26	-0.53	774,601	33.27	32.65	33.20	37.29	24.00		21.58				1.51	
simple-stock-quotes	flir	-1.60%	last trade: 32.67		change: -0.530								p/e ratio: 22.06					
smartmoney	flir	(-1.60%)	32.67	$33.26	-0.53	917,550	$33.27	$32.65	$33.20	$37.29	$24.00			5,301,500	0.72%	$0.06		
stocknod	flir	-1.596%	32.67 usd	33.26	-0.5300	916,750	33.27	32.65	33.20	37.29	24.00	159,682,533						
stockpickr	flir	-1.60%	$32.67 -0.53 | -1.60%	33.26	-0.53	917.05k	33.27	32.65	33.20	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	-1.66%	32.65		-0.55													
streetinsider-com	flir	1.6%	32.67	$33.26	-0.53	916,750	$33.27	$32.65	$33.20	$37.29	$24.00		21.64				$1.51	
thecramerreport	flir		32.67	33.17	-0.53	916650	33.27	32.65										
thestree	flir	-1.6%	$32.67	33.26	-0.53	917050	33.27	32.65	33.2	-37.29	24.0	1.59682533e8		5.464336279e9				
tickerspy	flir	-1.60%	$32.67	33.26	-0.53	917,550	33.27	32.65	33.20	37.29	24.00		22.0	5.2b	0.72%	$0.06		
tmx-quotemedia	flir	-1.60%	32.670	33.260	-0.530	939,970	33.270	32.650	33.200	37.290	24.000	159,682,533	22.00	5,216,828,353	0.723	0.060 usd	1.51	
updown	flir	-1.60%	$32.67	$33.26	-$0.53	917,050	$33.27	$32.65	$33.20	$37.29	$24.00		21.51	$5.30b				
wallstreetsurvivor	flir	-1.60%	32.67	33.26	-0.53	916,750	33.27	32.65		37.29	24.00		22.00	$5b	0.70%		1.54	
yahoo-finance	flir	1.60%	32.67	33.17	0.53	916,650	33.27	32.65	33.20	37.29	24.00		21.71	5.22b	0.70%	0.24	1.51	
ycharts-com	flir	-1.66%	32.65		-0.55					37.29	24.00		21.62	5.21b	0.71%		1.51	
zacks	flir	(-1.60%)	32.67		-0.53	vol.  917,550	33.27	32.65		37.29	24.00		21.7	5.30 b	0.72	0.24	1.53	
advfn	cec	0.44	41.2	40.91	0.18	67926	41.84	40.77										
barchart	cec	+0.44%	41.20	40.92	+0.18	67,926	41.84	40.77	41.02	42.71	13.63		14.22	$836.36 m	1.94%	$0.80	+2.67	
barrons	cec	0.44%	41.20	40.91	+0.18	67,926	41.84	40.77				21.20 million		$873.60 million	1.94%	$0.2		
bloomberg	cec	0.439%	41.200	40.910	0.180	67,926	41.840	40.770		42.71	30.44	19.846mil	15.147	817.663mil	0.971	0.200 regular cash	2.720	
boston-com	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
bostonmerchant	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
business-insider	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
chron	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
cio-com	cec	+0.44%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182	15.26	818m	1.9	0.8		
cnn-money	cec	+0.44%	41.20	40.91	+0.18	67,926	41.84	40.77	41.02				15.3	$817.7m	1.94%			
easystockalterts	cec	0.44%	41.20	40.91	+0.18	67926	41.84	40.77	41.02	42.71	30.44		15.26				2.70	
eresearch-fidelity-com	cec	0.44%	41.2000	40.9100	0.1800	67,926	41.8400	40.7700	41.0200	42.7100	30.4400	19,846,000	15.36	$814.08m	1.95%	$0.200000		
finance-abc7-com	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
financial-content	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
finapps-forbes-com	cec	0.4%	$41.20	40.91	0.18	67,926	41.84	40.77	41.02	42.71	30.44	20 mil	15.4	818 mil	1.9	0.80	2.67	
finviz	cec	0.44%	41.20			67,926			41.02	-3.54%	36.75%	19.85m	15.36	814.25m		0.80	2.67	
fool	cec	+0.44%	$41.20	$40.91	0.18	67,926	$41.84	$40.77	$41.02	$42.71	$30.44		15.30	$817.66m		0.80		
foxbusiness	cec		$41.20		+0.18	67,926			$41.02									
google-finance	cec	(0.44%)	41.20	40.91	+0.18	67,926.00	41.84	40.77		42.71	30.44	19.85m	15.44	817.66m	1.94	0.20	2.67	
howthemarketworks	cec	0.439%	41.2	40.91	0.18	67,926	41.84	40.77	41.02									
hpcwire	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
insidestocks	cec	+0.44%	41.20	40.92	+0.18	67926	41.84	40.77					price earnings ratio: 14.87					
investopedia	cec	+0.44 %	$41.20	40.91	+0.18				41.02									
investorguide	cec	+0.44%	41.20	40.91	+0.18		40.91	40.81		42.71	30.44		15.59	817.7m			2.632	
marketintellisearch	cec	0.44 %	$41.20	$40.91	0.18	66.70k	$41.84	$40.77	$41.02			19.85m	15.36	0.81b	1.95 %		2.67	
marketwatch	cec	+0.44%	$41.02	open: 40.91	+0.18	700	$41.84	$40.77	$41.02	$42.71	$30.44		15.17	$873.60m	1.94%	0.20	2.72	
minyanville	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
msn-money	cec	+0.44%	41.20	40.91	+0.18	67,926	41.84	40.77	41.02	42.71	30.44	19.85 mil	15.09	814.09 mil	1.95%	0.80	2.67	
nasdaq-com	cec	0.44%	$ 41.20		0.18	67,926	$ 41.84	$ 40.77	$ 41.02	$ 42.71	$ 30.44	19,846,000	15.43	$ 817,655,200	1.95 %	$0.800000	$ 2.67	
optimum	cec	+0.44%	41.20 ( 4:15 pm edt)	40.91	+0.18	67,926	41.84	40.77	41.02	42.71	30.44	19.85m	15.3	817.7m	1.94	0.80	2.70	
paidcontent	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
pc-quote	cec	0.44%	41.2	40.91	0.18	67,926	41.84	40.77	41.02	42.71	30.44	19,759,294	15.02564	814,083,000		0.2		
personal-wealth-biz	cec	+0.44%	41.20	40.91		67,926	41.84	40.77	41.02	42.71	30.44		15.59		0.98	0.40	2.632	
predictwallstreet	cec	+0.44%	41.20		+0.18	67,926												
raymond-james	cec	0.44	41.20	40.91	0.18	67,926	41.84	40.77	41.20	42.71	30.44		15.43				2.67	
renewable-energy-world	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
screamingmedia	cec	+0.44%	$	open: 40.91	+0.18	700	$41.84	$40.77	$41.02	$42.71	$30.44		15.17	$873.60m	1.94%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	+0.44%	last trade: 41.20		change: 0.180								p/e ratio: 15.59					
smartmoney	cec	(0.44%)	41.20	$40.91	0.18	67,926	$41.84	$40.77	$41.02	$42.71	$30.44			814,100	1.95%	$0.20		
stocknod	cec	+0.4388%	41.20 usd	40.91	+0.1800	67,926	41.84	40.77	41.02	42.71	30.44	19,846,182						
stockpickr	cec	0.44%	$41.20 0.18 | 0.44%	40.92	0.18	67.93k	41.84	40.77	41.02	42.71	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	0.44%	41.20		+0.18													
streetinsider-com	cec	0.44%	41.20	$40.91	+0.18	67,926	$41.84	$40.77	$41.02	$42.71	$30.44		15.26				$2.70	
thecramerreport	cec		41.20	40.91	+0.18	67926	41.84	40.77										
thestree	cec	0.44%	$41.2	40.92	0.18	67926	41.84	40.77	41.02	-42.71	30.44	1.9846182e7		8.18456546e8				
tickerspy	cec	0.44%	$41.20	40.91	+0.18	67,926	41.84	40.77	41.02	42.71	30.44		15.0	814.0m	1.95%	$0.20		
tmx-quotemedia	cec	0.44%	41.200	40.910	0.180	67,926	41.840	40.770	41.020	42.710	30.440	19,846,182	15.20	817,662,698	1.950	0.200 usd	2.70	
updown	cec	0.44%	$41.20	$40.91	$0.18	67,226	$41.84	$40.77	$41.02	$42.71	$30.44		15.60	$814m				
wallstreetsurvivor	cec	0.44%	41.20	40.91	0.18	67,926	41.84	40.77		42.71	30.44		15.20	$814m	2.00%		2.55	
yahoo-finance	cec	0.44%	41.20	40.91	0.18	67,926	41.84	40.77	41.02	42.71	30.44		15.65	817.66m	1.90%	0.80	2.63	
ycharts-com	cec	+0.44%	41.20		+0.18					42.51	30.44		15.09	836.36m	2.09%		2.73	
zacks	cec	(0.44%)	41.20		0.18	vol.  67,926	41.84	40.77		42.71	30.44		14.15	814.08 m	1.95	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	1.40	+0.00	54995	6.56	6.56	6.56	6.57	2.30		23.43				0.28	
finance-abc7-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
finance-abc7chicago-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
financial-content	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
fool	cgc	0%	$6.56	$0.00	0.00	0	$6.57	$6.40	$6.56	$6.57	$2.30		23.00	$402.96m				
foxbusiness	cgc																	
google-finance	cgc		3.80			0.00				4.52	2.40	8.64m	17.27	32.81m			0.22	
howthemarketworks	cgc																	
hpcwire	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
insidestocks	cgc																	
investorguide	cgc																	
marketintellisearch	cgc	-0.47 %	$46.54	$46.61	-0.22	581.50k	$47.04	$46.11	$46.76						%			
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	$1.40		54,995	$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	17.00	+0.00	78833	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	-1.73 %	$21.01	$21.38	-0.37	147.90k	$21.49	$20.91	$21.38						%			
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	$17.00		78,833	$10.55	$10.55	$10.55	$11.14	$7.51		18.19				$0.58	
thecramerreport	dbtk		0.00															
thestree	dbtk	0.38%	$10.55	10.54	0.04	1287710	10.55	10.53	10.51	-11.14	7.51	2.1151336e7		2.23925755e8				
tickerspy	dbtk	0.00%	$10.55	10.54	0.00	1,287,710	10.55	10.53	10.55	11.14	7.51		18.5		0.00%	$0.00		
tmx-quotemedia	dbtk																	
wallstreetsurvivor	dbtk	-			-		- -											
ycharts-com	dbtk																	
zacks	dbtk																	
advfn	wbsn	-0.67	26.86	26.95	-0.18	187728	27.18	26.3										
barchart	wbsn	-0.67%	26.86	26.74	-0.18	187,728	27.18	26.30	27.04	27.96	17.03		33.52	$1.09 b			+0.62	
barrons	wbsn	0.67%	26.86	26.95	-0.18	187,728	27.18	26.30				43.34 million		$1.11 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	-0.666%	26.860	26.950	-0.180	187,728	27.180	26.300		27.96	17.03	39.952mil	44.033	1,073.099mil			0.610	
boston-com	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
bostonmerchant	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
business-insider	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
chron	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
cio-com	wbsn	-0.67%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562	44.03	1b				
cnn-money	wbsn	-0.67%today&rsquo;s change	26.86data as of 4:00pm et	26.95	-0.18	180,946	27.18	26.30	27.04				44.0	$1.1b				
easystockalterts	wbsn	-0.67%	26.86	26.95	-0.18	187728	27.18	26.30	27.04	27.96	17.03		44.03				0.61	
eresearch-fidelity-com	wbsn	-0.67%	26.8600	26.9500	-0.1800	187,728	27.1800	26.3000	27.0400	27.9600	17.0300	39,952,000	44.33	$1.08b				
finance-abc7-com	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
financial-content	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	-0.7%	$26.86	26.95	-0.18	187,728	27.18	26.30	27.04	27.96	17.03	40 mil	44.0	1 bil	0.0	0.00	0.61	
finviz	wbsn	-0.67%	26.86			187,728			27.04	-3.93%	57.72%	39.95m	44.33	1.08b			0.61	
fool	wbsn	-0.67%	$26.86	$26.95	-0.18	187,728	$27.18	$26.30	$27.04	$27.96	$17.03		45.60	$1.07b				
foxbusiness	wbsn		$26.86		-0.18	189,908			$27.04									
google-finance	wbsn	(-0.67%)	26.86	26.95	-0.18	187,728.00	27.18	26.30		27.96	17.03	39.95m	43.79	1.07b			0.61	
howthemarketworks	wbsn	-0.666%	26.86	26.95	-0.18	187,546	27.18	26.3	27.04									
hpcwire	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
insidestocks	wbsn	-0.67%	26.86	26.74	-0.18	187728	27.18	26.30					price earnings ratio: 19.90					
investopedia	wbsn	-0.67 %	$26.86	26.95	-0.18				27.04									
investorguide	wbsn	-0.67%	26.86		-0.18		27.18	26.30		27.96	17.03		44.33	1.073b			0.61	
marketintellisearch	wbsn	-0.67 %	$26.86	$26.95	-0.18	192.90k	$27.18	$26.30	$27.04			39.95m	44.33	1.08b	0.0 %		0.61	
marketwatch	wbsn	-0.67%	$26.95	open: 26.95	-0.18	7,962	$27.18	$26.30	$27.04	$27.96	$17.03		42.87	$1.11b			0.63	
minyanville	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
msn-money	wbsn	-0.67%	26.86	26.95	-0.18	187,728	27.18	26.30	27.04	27.96	17.03	39.95 mil	44.03	1.08 bil			0.61	
nasdaq-com	wbsn	0.67%	$ 26.86	$ 26.95	0.18	187,728	$ 27.18	$ 26.30	$ 27.04	$ 27.96	$ 17.03	39,952,000	43.32	$ 1,073,110,720			$ 0.62	
optimum	wbsn	-0.67%	26.86 ( 4:30 pm edt)	26.95	-0.18	187,728	27.18	26.30	27.04	27.96	17.03	39.95m	44.0	1.1b			0.61	
paidcontent	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
pc-quote	wbsn	-0.67%	26.86	26.95	-0.18	187,728	27.18	26.3	27.04	27.96	17.03	40,219,736	44.32787	1,080,302,000				
personal-wealth-biz	wbsn	-0.67%	26.86	26.95	-0.18	189,908	27.18	26.30	27.04	27.96	17.03		44.33			0.00	0.61	
predictwallstreet	wbsn	-0.67%	26.86		-0.18	187,728												
raymond-james	wbsn	-0.67	26.86	26.95	-0.18	187,728	27.18	26.30	26.86	27.96	17.03		42.64				0.63	
renewable-energy-world	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
screamingmedia	wbsn	-0.67%	$	open: 26.95	-0.18	5,782	$27.18	$26.30	$27.04	$27.96	$17.03		42.87	$1.11b			0.63	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	-0.67%	last trade: 26.86		change: -0.180								p/e ratio: 44.33					
smartmoney	wbsn	(-0.67%)	26.86	$26.95	-0.18	187,728	$27.18	$26.30	$27.04	$27.96	$17.03			1,080,300	0.00%	$0.00		
stocknod	wbsn	-0.6657%	26.86 usd	26.95	-0.1800	187,728	27.18	26.30	27.04	27.96	17.03	39,951,562						
stockpickr	wbsn	-0.67%	$26.86 -0.18 | -0.67%	26.95	-0.18	187.73k	27.18	26.30	27.04	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	-0.63%	26.87		-0.17													
streetinsider-com	wbsn	0.67%	26.86	$26.95	-0.18	187,728	$27.18	$26.30	$27.04	$27.96	$17.03		44.03				$0.61	
thecramerreport	wbsn		26.86	26.95	-0.18	187728	27.18	26.30										
thestree	wbsn	-0.67%	$26.86	26.95	-0.18	187728	27.18	26.3	27.04	-27.96	17.03	3.9951562e7		1.111452455e9				
tickerspy	wbsn	-0.67%	$26.86	26.95	-0.18	187,728	27.18	26.30	27.04	27.96	17.03		44.3	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	-0.67%	26.860	26.950	-0.180	189,908	27.180	26.300	27.040	27.960	17.030	39,951,562	44.30	1,073,098,955			0.61	
updown	wbsn	-0.67%	$26.86	$26.95	-$0.18	180,946	$27.18	$26.30	$27.04	$27.96	$17.03		43.41	$1.08b				
wallstreetsurvivor	wbsn	-0.67%	26.86	26.95	-0.18	187,546	27.18	26.30		27.96	17.03		44.30	$1b			0.43	
yahoo-finance	wbsn	0.67%	26.86	26.95	0.18	187,728	27.18	26.30	27.04	27.96	17.03		44.03	1.07b			0.61	
ycharts-com	wbsn	-0.63%	26.87		-0.17					27.96	17.03		44.05	1.09b	0.00%		0.61	
zacks	wbsn	(-0.67%)	26.86		-0.18	vol.  187,728	27.18	26.30		27.96	17.03		32.58	1.08 b	0.00	0.00	.83	
advfn	lbai	-0.18	10.88	10.91	-0.02	44836	11.03	10.85										
barchart	lbai	-0.18%	10.88	10.91	-0.02	50,863	11.03	10.85	10.90	11.62	7.48		17.75	$276.57 m	2.19%	$0.24	+0.58	
barrons	lbai	0.18%	10.88	10.91	-0.02	44,836	11.03	10.85				26.38 million		$279.34 million	2.21%	$0.06		
bloomberg	lbai	-0.183%	10.880	10.910	-0.020	44,836	11.030	10.850		11.50	7.25	25.468mil	16.355	277.088mil	2.038	0.060 regular cash	0.665	
boston-com	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
bostonmerchant	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
business-insider	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
chron	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
cio-com	lbai	-0.18%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678	18.13	277m	2.2	0.24		
cnn-money	lbai	-0.18%today&rsquo;s change	10.88data as of 4:00pm et	10.91	-0.02	44,836	11.03	10.85	10.90				18.1	$277.1m	2.21%			
easystockalterts	lbai	-0.18%	10.88	10.91	-0.02	44836	11.03	10.85	10.90	11.75	7.61		18.13				0.60	
eresearch-fidelity-com	lbai	-0.18%	10.8800	10.9100	-0.0200	44,836	11.0300	10.8500	10.9000	11.5000	7.2476	25,468,000	18.25	$277.60m	2.20%	$0.060000		
finance-abc7-com	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
financial-content	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	-0.2%	$10.88	10.91	-0.02	44,836	11.03	10.85	10.90	11.50	7.24	25 mil	18.5	277 mil	2.2	0.24	0.59	
finviz	lbai	-0.18%	10.88			44,836			10.90	-4.88%	52.81%	25.47m	18.76	277.11m		0.24	0.58	
fool	lbai	-0.18%	$10.88	$10.91	-0.02	44,836	$11.03	$10.85	$10.90	$11.50	$7.25		18.40	$277.09m	3.10%	0.24		
foxbusiness	lbai		$10.88		-0.02	44,836			$10.90									
google-finance	lbai	(-0.18%)	10.88	10.91	-0.02	44,836.00	11.03	10.85		11.50	7.25	25.47m	18.63	277.09m	2.21	0.06	0.58	
howthemarketworks	lbai	-0.183%	10.88	10.91	-0.02	44,836	11.03	10.85	10.9									
hpcwire	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
insidestocks	lbai	-0.18%	10.88	10.91	-0.02	44800	11.03	10.85										
investopedia	lbai	-0.18 %	$10.88	10.91	-0.02				10.90									
investorguide	lbai	-0.18%	10.88		-0.02		11.03	10.85		11.50	7.2476		18.47	277.1m			0.59	
marketintellisearch	lbai	-0.18 %	$10.88	$10.93	-0.02	29.20k	$11.03	$10.85	$10.90			25.47m	18.79	0.28b	2.2 %		0.58	
marketwatch	lbai	-0.18%	$10.88	open: 10.91	-0.02	2,563	$11.03	$10.85	$10.90	$11.50	$7.25		18.41	$279.34m	2.21%	0.06	0.59	
minyanville	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
msn-money	lbai	-0.18%	10.88	10.91	-0.02	44,836	11.03	10.85	10.90	11.50	7.25	25.47 mil	18.44	277.6 mil	2.20%	0.24	0.58	
nasdaq-com	lbai	0.18%	$ 10.88	$ 10.91	0.02	44,836	$ 11.03	$ 10.85	$ 10.90	$ 11.50	$ 7.2476	25,468,000	18.52	$ 277,091,840	2.2 %	$0.240000	$ 0.59	
optimum	lbai	-0.18%	10.88 ( 4:30 pm edt)	10.91	-0.02	44,836	11.03	10.85	10.90	11.75	7.61	25.47m	18.1	277.1m	2.21	0.24	0.60	
paidcontent	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
pc-quote	lbai	-0.18%	10.88	10.91	-0.02	44,836	11.03	10.85	10.9	11.50	7.25	25,514,816	18.47458	277,601,000		0.06		
personal-wealth-biz	lbai	-0.18%	10.88	10.93	-0.02	44,836	11.03	10.85	10.90	11.50	7.2476		18.47		2.03	0.2218	0.59	
predictwallstreet	lbai	-0.18%	10.88		-0.02	44,836												
raymond-james	lbai	-0.18	10.88	10.91	-0.02	44,836	11.03	10.85	10.88	11.50	7.23		18.22				0.60	
renewable-energy-world	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
screamingmedia	lbai	-0.18%	$	open: 10.91	-0.02	2,563	$11.03	$10.85	$10.90	$11.50	$7.25		18.41	$279.34m	2.21%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	-0.18%	last trade: 10.88		change: -0.020								p/e ratio: 18.47					
smartmoney	lbai	(-0.18%)	10.88	$10.91	-0.02	44,836	$11.03	$10.85	$10.90	$11.50	$7.25			277,600	2.20%	$0.06		
stocknod	lbai	-0.1835%	10.88 usd	10.91	-0.0200	44,836	11.03	10.85	10.90	11.75	7.610	25,467,678						
stockpickr	lbai	-0.18%	$10.88 -0.02 | -0.18%	10.91	-0.02	44.84k	11.03	10.85	10.90	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	-0.09%	10.89		-0.01													
streetinsider-com	lbai	0.18%	10.88	$10.91	-0.02	44,836	$11.03	$10.85	$10.90	$11.75	$7.61		18.13				$0.60	
thecramerreport	lbai		10.88	10.93	-0.02	44836	11.03	10.85										
thestree	lbai	-0.18%	$10.88	10.91	-0.02	44836	11.03	10.85	10.9	-11.5	7.25	2.5467678e7		2.79125751e8				
tickerspy	lbai	-0.18%	$10.88	10.91	-0.02	44,836	11.03	10.85	10.90	11.50	7.25		18.5	277.5m	2.20%	$0.06		
tmx-quotemedia	lbai	-0.18%	10.880	10.910	-0.020	44,836	11.030	10.850	10.900	11.500	7.248	25,467,678	18.30	277,088,337	2.206	0.060 usd	0.60	
updown	lbai	-0.18%	$10.88	$10.91	-$0.02	44,836	$11.03	$10.85	$10.90	$11.50	$7.25		18.23	$278m				
wallstreetsurvivor	lbai	-0.18%	10.88	10.91	-0.02	44,836	11.03	10.85		11.50	7.25		18.30	$278m	2.20%	0.20 -	0.60	
yahoo-finance	lbai	0.18%	10.88	10.93	0.02	44,836	11.03	10.85	10.90	11.50	7.25		18.44	277.08m	2.20%	0.24	0.59	
ycharts-com	lbai	-0.37%	10.89		-0.04					11.75	7.61		18.46	276.82m	2.51%		0.59	
zacks	lbai	(-0.18%)	10.88		-0.02	vol.  44,836	11.03	10.85		11.50	7.25		17.65	277.60 m	2.20	0.24	.62	
advfn	rnow	-2.65	29.77	30.32	-0.81	203470	30.7341	29.65										
barchart	rnow	-2.65%	29.77	30.32	-0.81	203,470	30.73	29.65	30.58	36.70	14.44		113.11	$970.80 m			+0.81	
barrons	rnow	2.65%	29.77	30.32	-0.81	203,470	30.734	29.65				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-2.649%	29.770	30.320	-0.810	203,470	30.734	29.650		36.70	14.44	33.047mil	36.753	983.821mil			0.810	
boston-com	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
bostonmerchant	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
business-insider	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
chron	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
cio-com	rnow	-2.65%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403	35.02	984m				
cnn-money	rnow	-2.65%	29.77	30.32	-0.81	203,470	30.73	29.65	30.58				35.0	$983.8m				
easystockalterts	rnow	-2.67%	29.77	30.32	-0.81	203470	30.73	29.65	30.58	36.70	14.44		35.02				0.85	
eresearch-fidelity-com	rnow	-2.65%	29.7700	30.3200	-0.8100	203,470	30.7341	29.6500	30.5800	36.7000	14.4400	33,047,000	37.75	$1.01b				
finance-abc7-com	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
finance-abc7chicago-com	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
financial-content	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
finapps-forbes-com	rnow	-2.7%	$29.77	30.32	-0.81	203,470	30.73	29.65	30.58	36.70	14.44	33 mil	36.8	983 mil	0.0	0.00	0.81	
finviz	rnow	-2.65%	29.77			203,470			30.58	-18.88%	106.16%	33.05m	38.71	1.01b			0.79	
fool	rnow	-2.65%	$29.77	$30.32	-0.81	203,470	$30.73	$29.65	$30.58	$36.70	$14.44		37.30	$983.82m				
foxbusiness	rnow		$29.77		-0.81	203,470			$30.58									
google-finance	rnow	(-2.65%)	29.77	30.32	-0.81	203,470.00	30.73	29.65		36.70	14.44	33.05m	37.55	983.82m			0.79	
howthemarketworks	rnow	-2.649%	29.77	30.32	-0.81	203,470	30.7341	29.65	30.58									
hpcwire	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
insidestocks	rnow	-2.65%	29.77	30.32	-0.81	203470	30.73	29.65					price earnings ratio: 58.37					
investopedia	rnow	-2.65 %	$29.77	30.32	-0.81				30.58									
investorguide	rnow	-2.65%	29.77	30.14	-0.81			29.65		36.70	13.21		36.45	983.8m			0.839	
marketintellisearch	rnow	-2.65 %	$29.77	$30.14	-0.81	209.90k	$30.32	$29.65	$30.58			33.05m	38.71	1.01b	0.0 %		0.79	
marketwatch	rnow	-2.65%	$29.93	open: 30.32	-0.81	800	$30.73	$29.65	$30.58	$36.70	$14.44		36.18	$1.05b			0.82	
minyanville	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
msn-money	rnow	-2.65%	29.77	30.32	-0.81	203,470	30.73	29.65	30.58	36.70	14.44	33.05 mil	35.02	1.01 bil			0.79	
nasdaq-com	rnow	2.65%	$ 29.77	$ 30.32	0.81	203,470	$ 30.7341	$ 29.65	$ 30.58	$ 36.70	$ 14.44	33,047,000	36.75	$ 983,809,190			$ 0.81	
optimum	rnow	-2.65%	29.77 ( 4:30 pm edt)	30.32	-0.81	203,470	30.73	29.65	30.58	36.70	14.44	33.05m	35.0	983.8m			0.85	
paidcontent	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
pc-quote	rnow	-2.65%	29.77	30.32	-0.81	203,470	30.7341	29.65	30.58	36.70	14.44	33,946,164	35.97647	1,010,577,000				
personal-wealth-biz	rnow	-2.65%	29.77	30.14	-0.81	203,470	30.7341	29.65	30.58	36.70	13.21		36.45			0.00	0.839	
predictwallstreet	rnow	-2.65%	29.76		-0.81	203,470												
raymond-james	rnow	-2.65	29.77	30.32	-0.81	203,470	30.73	29.65	29.77	36.70	14.44		33.45				0.89	
renewable-energy-world	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
screamingmedia	rnow	-2.65%	$	open: 30.32	-0.81	800	$30.73	$29.65	$30.58	$36.70	$14.44		36.18	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-2.65%	last trade: 29.77		change: -0.810								p/e ratio: 36.45					
smartmoney	rnow	(-2.65%)	29.77	$30.32	-0.81	203,470	$30.73	$29.65	$30.58	$36.70	$14.44			1,010,600	0.00%	$0.00		
stocknod	rnow	-2.649%	29.77 usd	30.32	-0.8100	203,470	30.73	29.65	30.58	36.70	14.44	33,047,403						
stockpickr	rnow	-2.65%	$29.77 -0.81 | -2.65%	30.32	-0.81	203.47k	30.73	29.65	30.58	36.70	14.44							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	-2.68%	29.76		-0.82													
streetinsider-com	rnow	2.65%	29.77	$30.32	-0.81	203,470	$30.73	$29.65	$30.58	$36.70	$14.44		35.02				$0.85	
thecramerreport	rnow		29.77	30.14	-0.81	203470	30.7341	29.65										
thestree	rnow	-2.65%	$29.77	30.32	-0.81	203470	30.73	29.65	30.58	-36.7	14.44	3.3047403e7		1.046611253e9				
tickerspy	rnow	-2.65%	$29.77	30.32	-0.81	203,470	30.73	29.65	30.58	36.70	14.44		36.0	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	-2.65%	29.770	30.320	-0.810	203,470	30.734	29.650	30.580	36.700	14.440	33,047,403	36.00	983,821,187			0.85	
updown	rnow	-2.65%	$29.77	$30.32	-$0.81	202,457	$30.73	$29.65	$30.58	$36.70	$14.44		33.85	$1.01b				
wallstreetsurvivor	rnow	-2.65%	29.77	30.32	-0.81	203,370	30.73	29.65		36.70	15.55		36.00	$1b			0.83	
yahoo-finance	rnow	2.65%	29.77	30.14	0.81	203,470	30.73	29.65	30.58	36.70	14.44		35.48	983.81m			0.84	
ycharts-com	rnow	-2.68%	29.76		-0.82					36.70	14.44		35.01	970.47m	0.00%		0.85	
zacks	rnow	(-2.65%)	29.77		-0.81	vol.  203,470	30.73	29.65		36.70	14.44		109.21	1.01 b	0.00	0.00	.28	
advfn	ens	-1.12	33.58	33.77	-0.38	344191	34.19	33.53										
barchart	ens	-1.12%	33.58	33.77	-0.38	344,191	34.19	33.53	33.96	40.32	21.55		13.90	$1.68 b			+2.26	
barrons	ens	1.12%	33.58	33.77	-0.38	344,191	34.19	33.53				50.04 million		$1.75 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-1.119%	33.580	33.770	-0.380	344,191	34.190	33.530		40.32	21.55	49.948mil	13.540	1,677.244mil			2.480	
boston-com	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
bostonmerchant	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
business-insider	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
chron	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
cio-com	ens	-1.12%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698	14.79	2b				
cnn-money	ens	-1.12%today&rsquo;s change	33.58data as of 4:06pm et	33.77	-0.38	343,791	34.19	33.53	33.96				14.8	$1.7b				
easystockalterts	ens	-1.13%	33.58	33.77	-0.38	344191	34.19	33.53	33.96	40.32	21.55		14.79				2.27	
eresearch-fidelity-com	ens	-1.12%	33.5800	33.7700	-0.3800	344,191	34.1900	33.5300	33.9600	40.3200	21.5500	49,948,000	15.03	$1.70b				
finance-abc7-com	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
financial-content	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
finapps-forbes-com	ens	-1.1%	$33.58	33.77	-0.38	344,191	34.19	33.53	33.96	40.32	21.55	50 mil	14.9	2 bil	0.0	0.00	2.26	
finviz	ens	-1.12%	33.58			344,191			33.96	-16.72%	55.82%	49.95m	14.86	1.68b			2.26	
fool	ens	-1.12%	$33.58	$33.77	-0.38	344,191	$34.19	$33.53	$33.96	$40.32	$21.55		15.40	$1.69b				
foxbusiness	ens		$33.58		-0.38	344,191			$33.96									
google-finance	ens	(-1.12%)	33.58	33.77	-0.38	344,191.00	34.19	33.53		40.32	21.55	49.95m	14.83	1.68b			2.26	
howthemarketworks	ens	-1.119%	33.58	33.77	-0.38	344,191	34.19	33.53	33.96									
hpcwire	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
insidestocks	ens	-1.12%	33.58	33.77	-0.38	344191	34.19	33.53					price earnings ratio: 13.60					
investopedia	ens	-1.12 %	$33.58	33.77	-0.38				33.96									
investorguide	ens	-1.12%	33.58		-0.38			33.53		40.32	20.74		14.96	1.686b			2.27	
marketintellisearch	ens	-1.12 %	$33.58	$33.77	-0.38	274.20k	$34.19	$33.53	$33.96			49.95m	15.03	1.70b	0.0 %		2.26	
marketwatch	ens	-1.12%	$33.58	open: 33.77	-0.38	344,191	$34.19	$33.53	$33.96	$40.32	$21.55		15.00	$1.75b			2.24	
minyanville	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
msn-money	ens	-1.12%	33.58	33.77	-0.38	344,191	34.19	33.53	33.96	40.32	21.55	49.95 mil	14.79	1.7 bil			2.26	
nasdaq-com	ens	1.12%	$ 33.58		0.38	344,191	$ 34.19	$ 33.53	$ 33.96	$ 40.32	$ 21.55	49,948,000	14.86	$ 1,677,253,840			$ 2.26	
optimum	ens	-1.12%	33.58 ( 4:15 pm edt)	33.77	-0.38	344,191	34.19	33.53	33.96	40.32	21.55	49.95m	14.8	1.7b			2.27	
paidcontent	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
pc-quote	ens	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ens	-1.12%	33.58	33.77	-0.38	344,191	34.19	33.53	33.96	40.32	20.74		14.96			0.00	2.27	
predictwallstreet	ens	-1.12%	33.58		-0.38	344,191												
raymond-james	ens	-1.12	33.58	33.77	-0.38	344,191	34.19	33.53	33.58	40.32	21.55		14.60				2.30	
renewable-energy-world	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
screamingmedia	ens	-1.12%	$	open: 33.77	-0.38	344,191	$34.19	$33.53	$33.96	$40.32	$21.55		15.00	$1.75b			2.24	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-1.12%	last trade: 33.58		change: -0.380								p/e ratio: 14.96					
smartmoney	ens	(-1.12%)	33.58	$33.77	-0.38	344,191	$34.19	$33.53	$33.96	$40.32	$21.55			1,696,200	0.00%	$0.00		
stocknod	ens	-1.119%	33.58 usd	33.77	-0.3800	344,191	34.19	33.53	33.96	40.32	21.55	49,947,698						
stockpickr	ens	-1.12%	$33.58 -0.38 | -1.12%	33.67	-0.38	344.19k	34.19	33.53	33.96	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	-1.12%	33.58		-0.38													
streetinsider-com	ens	1.12%	33.58	$33.77	-0.38	344,191	$34.19	$33.53	$33.96	$40.32	$21.55		14.79				$2.27	
thecramerreport	ens		33.58	33.77	-0.38	344191	34.19	33.53										
thestree	ens	-1.12%	$33.58	33.67	-0.38	344191	34.19	33.53	33.96	-40.32	21.55	5.0218589e7		1.749667861e9				
tickerspy	ens	-1.12%	$33.58	33.77	-0.38	344,191	34.19	33.53	33.96	40.32	21.55		15.0	1.6b	0.00%	$0.00		
tmx-quotemedia	ens	-1.12%	33.580	33.770	-0.380	344,191	34.190	33.530	33.960	40.320	21.550	50,218,589	15.00	1,686,340,219			2.27	
updown	ens	-1.12%	$33.58	$33.77	-$0.38	344,191	$34.19	$33.53	$33.96	$40.32	$21.55		16.44	$1.70b				
wallstreetsurvivor	ens	-1.12%	33.58	33.77	-0.38	344,191	34.19	33.53		40.32	21.55		15.00	$2b			2.27	
yahoo-finance	ens	1.12%	33.58	33.77	0.38	344,191	34.19	33.53	33.96	40.32	21.55		14.79	1.69b			2.27	
ycharts-com	ens	-4.14%	33.58		-1.45					40.16	21.55		14.79	1.68b	0.00%		2.27	
zacks	ens	(-1.12%)	33.58		-0.38	vol.  343,791	34.19	33.53		40.32	21.55		13.48	1.70 b	0.00	0.00	2.52	
advfn	scmp	1.99	4.1	4.03	0.08	34744	4.14	3.84										
barchart	scmp	+1.99%	4.10	3.86	+0.08	37,181	4.14	3.84	4.02	4.75	3.25		0.00	$171.59 m			-0.31	
barrons	scmp	1.99%	4.10	4.03	+0.08	34,744	4.14	3.84				41.85 million		$171.18 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	1.990%	4.100	4.030	0.080	34,744	4.140	3.840		4.75	3.25	15.661mil		171.589mil			-0.310	
boston-com	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
bostonmerchant	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
business-insider	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
chron	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
cio-com	scmp	+1.99%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682		64m				
cnn-money	scmp	+1.99%today&rsquo;s change	4.10data as of 4:00pm et	4.03	+0.08	34,744	4.14	3.84	4.02				nm	$64.2m				
easystockalterts	scmp	1.99%	4.10	4.03	+0.08	34744	4.14	3.84	4.02	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	1.99%	4.1000	4.0300	0.0800	34,744	4.1400	3.8400	4.0200	4.7500	3.2500	41,852,000	nm	$168.25m				
finance-abc7-com	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
financial-content	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	2.0%	$4.10	4.03	0.08	34,744	4.14	3.84	4.02	4.75	3.25	16 mil		64 mil	0.0	0.00	-0.15	
finviz	scmp	1.99%	4.10			34,744			4.02	-13.68%	26.15%	41.85m		171.58m			-0.27	
fool	scmp	+1.99%	$4.10	$4.03	0.08	34,744	$4.14	$3.84	$4.02	$4.75	$3.25		0.00	$171.59m				
foxbusiness	scmp		$4.10		+0.08	34,744			$4.02									
google-finance	scmp	(1.99%)	4.10	4.03	+0.08	34,744.00	4.14	3.84		4.75	3.25	41.85m		171.59m			-0.27	
howthemarketworks	scmp	1.99%	4.1	4.03	0.08	34,744	4.14	3.84	4.02									
hpcwire	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
insidestocks	scmp	+1.99%	4.10	3.86	+0.08	34700	4.14	3.84										
investopedia	scmp	+1.99 %	$4.10	4.03	+0.08				4.02									
investorguide	scmp	+1.99%	4.10	3.90	+0.08		4.14	3.84		4.75	3.25			171.6m			-0.28	
marketintellisearch	scmp	1.99 %	$4.10	$3.90	0.08	20.50k	$4.14	$3.85	$4.02			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	+1.99%	$4.10	open: 4.03	+0.08	34,744	$4.14	$3.84	$4.02	$4.75	$3.25			$171.18m				
minyanville	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
msn-money	scmp	+1.99%	4.10	4.03	+0.08	34,744	4.14	3.84	4.02	4.75	3.25	41.85 mil	-14.64	168.24 mil			-0.27	
nasdaq-com	scmp	1.99%	$ 4.10	$ 4.03	0.08	34,744	$ 4.14	$ 3.84	$ 4.02	$ 4.75	$ 3.25	15,661,000		$ 64,210,100			$ -0.31	
optimum	scmp	+1.99%	4.10 ( 5:20 pm edt)	4.03	+0.08	34,744	4.14	3.84	4.02	4.75	3.25	15.66m		64.2m			-0.23	
paidcontent	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
pc-quote	scmp	1.99%	4.1	4.03	0.08	34,744	4.14	3.84	4.02	4.75	3.25	15,355,415	-14.35714	62,957,000				
personal-wealth-biz	scmp	+1.99%	4.10	3.90		34,744	4.14	3.84	4.02	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	+1.99%	4.10		+0.08	34,744												
raymond-james	scmp	1.99	4.10	4.03	0.08	34,744	4.14	3.84	4.10	4.75	3.25						-0.24	
renewable-energy-world	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
screamingmedia	scmp	+1.99%	$	open: 4.03	+0.08	34,744	$4.14	$3.84	$4.02	$4.75	$3.25			$171.18m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	+1.99%	last trade: 4.10		change: 0.080													
smartmoney	scmp	(1.99%)	4.10	$4.03	0.08	34,744	$4.14	$3.84	$4.02	$4.75	$3.25			63,000	0.00%	$0.00		
stocknod	scmp	+1.990%	4.100 usd	4.030	+0.0800	34,744	4.140	3.840	4.020	4.750	3.250	15,660,682						
stockpickr	scmp	1.99%	$4.10 0.08 | 1.99%	4.03	0.08	34.74k	4.14	3.84	4.02	4.75	3.25							
stocksmart	scmp	%	$4.31	3.81		3,422	4.32	4.24										
stocktwits	scmp	2.74%	4.13		+0.11													
streetinsider-com	scmp	1.99%	4.10	$4.03	+0.08	34,744	$4.14	$3.84	$4.02	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.10	3.90	+0.08	34744	4.14	3.84										
thestree	scmp	1.99%	$4.1	4.03	0.08	34744	4.14	3.84	4.02	-4.75	3.25	4.1851732e7		6.4052189e7				
tickerspy	scmp	1.99%	$4.10	4.03	+0.08	34,744	4.14	3.84	4.02	4.75	3.25		-14.4	168.2m	0.00%	$0.00		
tmx-quotemedia	scmp	1.99%	4.100	4.030	0.080	34,744	4.140	3.840	4.020	4.750	3.250	41,851,732		171,592,101			-0.23	
updown	scmp	1.99%	$4.10	$4.03	$0.08	34,744	$4.14	$3.84	$4.02	$4.75	$3.25			$168m				
wallstreetsurvivor	scmp	1.99%	4.10	4.03	0.08	34,744	4.14	3.84		4.75	3.25			$63m			-0.07	
yahoo-finance	scmp	1.99%	4.10	3.90	0.08	34,744	4.14	3.84	4.02	4.75	3.25			171.59m			-0.28	
ycharts-com	scmp	+1.23%	4.13		+0.05					4.75	3.25			172.84m	0.00%		-0.28	
zacks	scmp	(1.99%)	4.10		0.08	vol.  34,744	4.14	3.84		4.75	3.25			168.24 m	0.00	0.00	-.31	
advfn	ipgp	-2.04	69.48	70.75	-1.45	435915	70.88	68.6										
barchart	ipgp	-2.04%	69.48	70.75	-1.45	459,277	70.88	68.60	70.93	78.59	14.20		48.69	$3.28 b			+1.53	
barrons	ipgp	2.04%	69.48	70.75	-1.45	435,915	70.88	68.60				47.59 million		$3.52 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-2.044%	69.480	70.750	-1.450	435,915	70.880	68.600		78.59	14.20	47.267mil	45.412	3,284.121mil			1.530	
boston-com	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
bostonmerchant	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
business-insider	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
chron	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
cio-com	ipgp	-2.04%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143	45.41	3b				
cnn-money	ipgp	-2.04%	69.48	70.75	-1.45	435,915	70.88	68.60	70.93				45.4	$3.3b				
easystockalterts	ipgp	-2.05%	69.48	70.75	-1.45	435915	70.88	68.60	70.93	78.59	14.20		45.41				1.53	
eresearch-fidelity-com	ipgp	-2.04%	69.4800	70.7500	-1.4500	435,915	70.8800	68.6000	70.9300	78.5900	14.2000	47,267,000	46.36	$3.35b				
finance-abc7-com	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
finance-abc7chicago-com	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
financial-content	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
finapps-forbes-com	ipgp	-2.0%	$69.48	70.75	-1.45	435,915	70.88	68.60	70.93	78.59	14.20	47 mil	45.4	3 bil	0.0	0.00	1.53	
finviz	ipgp	-2.04%	69.48			435,915			70.93	-11.59%	389.30%	47.27m	45.41	3.28b			1.53	
fool	ipgp	-2.04%	$69.48	$70.75	-1.45	435,915	$70.88	$68.60	$70.93	$78.59	$14.20		48.70	$3.28b				
foxbusiness	ipgp		$69.48		-1.45	436,015			$70.93									
google-finance	ipgp	(-2.04%)	69.48	70.75	-1.45	435,915.00	70.88	68.60		78.59	14.20	47.27m	45.38	3.28b			1.53	
howthemarketworks	ipgp	-2.044%	69.48	70.75	-1.45	435,915	70.88	68.6	70.93									
hpcwire	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
insidestocks	ipgp	-2.04%	69.48	70.75	-1.45	436000	70.88	68.60					price earnings ratio: 46.32					
investopedia	ipgp	-2.04 %	$69.48	70.75	-1.45				70.93									
investorguide	ipgp	-2.04%	69.48	70.62	-1.45		70.88	68.60		76.51	13.93		46.39	3.284b			1.529	
marketintellisearch	ipgp	-2.04 %	$69.48	$70.62	-1.45	429.80k	$70.75	$68.67	$70.93			47.27m	46.36	3.35b	0.0 %		1.53	
marketwatch	ipgp	-2.04%	$69.68	open: 70.75	-1.45	300	$70.88	$68.60	$70.93	$78.59	$14.20		45.93	$3.52b			1.51	
minyanville	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
msn-money	ipgp	-2.04%	69.48	70.75	-1.45	435,915	70.88	68.60	70.93	78.59	14.20	47.27 mil	45.41	3.35 bil			1.53	
nasdaq-com	ipgp	2.04%	$ 69.48	$ 70.75	1.45	435,915	$ 70.88	$ 68.60	$ 70.93	$ 78.59	$ 14.20	47,267,000	45.41	$ 3,284,111,160			$ 1.53	
optimum	ipgp	-2.04%	69.48 ( 4:30 pm edt)	70.75	-1.45	435,915	70.88	68.60	70.93	78.59	14.20	47.27m	45.4	3.3b			1.53	
paidcontent	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
pc-quote	ipgp	-2.04%	69.48	70.75	-1.45	435,915	70.88	68.6	70.93	78.59	14.20	48,253,428	46.35948	3,352,648,000				
personal-wealth-biz	ipgp	-2.04%	69.48	70.62	-1.45	436,015	70.88	68.60	70.93	76.51	13.93		46.39			0.00	1.529	
predictwallstreet	ipgp	-2.04%	70.93		-1.45	435,915												
raymond-james	ipgp	-2.04	69.48	70.75	-1.45	435,915	70.88	68.60	69.48	78.59	14.20		44.26				1.57	
renewable-energy-world	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
screamingmedia	ipgp	-2.04%	$	open: 70.75	-1.45	300	$70.88	$68.60	$70.93	$78.59	$14.20		45.93	$3.52b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-2.04%	last trade: 69.48		change: -1.450								p/e ratio: 46.39					
smartmoney	ipgp	(-2.04%)	69.48	$70.75	-1.45	435,915	$70.88	$68.60	$70.93	$78.59	$14.20			3,352,700	0.00%	$0.00		
stocknod	ipgp	-2.044%	69.48 usd	70.75	-1.450	435,915	70.88	68.60	70.93	77.85	14.20	47,267,143						
stockpickr	ipgp	-2.04%	$69.48 -1.45 | -2.04%	70.75	-1.45	435.92k	70.88	68.60	70.93	78.59	14.20							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	-1.93%	69.56		-1.37													
streetinsider-com	ipgp	2.04%	69.48	$70.75	-1.45	435,915	$70.88	$68.60	$70.93	$78.59	$14.20		45.41				$1.53	
thecramerreport	ipgp		69.48	70.62	-1.45	435915	70.88	68.60										
thestree	ipgp	-2.04%	$69.48	70.75	-1.45	435915	70.88	68.6	70.93	-78.59	14.2	4.7267143e7		3.520929482e9				
tickerspy	ipgp	-2.04%	$69.48	70.75	-1.45	435,915	70.88	68.60	70.93	78.59	14.20		46.4	3.3b	0.00%	$0.00		
tmx-quotemedia	ipgp	-2.04%	69.480	70.750	-1.450	436,015	70.880	68.600	70.930	78.590	14.200	47,267,143	46.40	3,284,121,096			1.53	
updown	ipgp	-2.04%	$69.48	$70.75	-$1.45	435,315	$70.88	$68.60	$70.93	$78.59	$14.20		44.94	$3.35b				
wallstreetsurvivor	ipgp	-2.04%	69.48	70.75	-1.45	435,915	70.88	68.60		78.59	15.90		46.40	$3b			1.13	
yahoo-finance	ipgp	2.04%	69.48	70.62	1.45	435,915	70.88	68.60	70.93	78.59	14.20		45.44	3.28b			1.53	
ycharts-com	ipgp	-1.93%	69.56		-1.37					78.59	14.20		45.46	3.28b	0.00%		1.53	
zacks	ipgp	(-2.04%)	69.48		-1.45	vol.  435,915	70.88	68.60		78.59	14.20		46.36	3.35 b	0.00	0.00	1.53	
advfn	wlk	-2.47	50.86	51.78	-1.29	419834	51.93	50.74										
barchart	wlk	-2.47%	50.86	51.78	-1.29	419,834	51.93	50.74	52.15	67.70	21.62		12.62	$3.37 b	0.47%	$0.25	+4.32	
barrons	wlk	2.47%	50.86	51.78	-1.29	419,834	51.93	50.74				66.34 million		$3.63 billion	0.50%	$0.06		
bloomberg	wlk	-2.474%	50.860	51.780	-1.290	419,834	51.930	50.740		67.77	21.73	66.572mil	11.773	3,385.861mil	0.499	0.064 regular cash	4.320	
boston-com	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
bostonmerchant	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
business-insider	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
chron	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
cio-com	wlk	-2.47%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173	11.75	3b	0.5	0.25		
cnn-money	wlk	-2.47%	50.86	51.78	-1.29	419,834	51.93	50.74	52.15				11.7	$3.4b	0.50%			
easystockalterts	wlk	-2.49%	50.86	51.78	-1.29	419834	51.93	50.74	52.15	67.51	21.73		11.75				4.33	
eresearch-fidelity-com	wlk	-2.47%	50.8600	51.7800	-1.2900	419,834	51.9300	50.7400	52.1500	67.7700	21.7300	66,572,000	12.07	$3.47b	0.49%	$0.063500		
finance-abc7-com	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
finance-abc7chicago-com	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
financial-content	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
finapps-forbes-com	wlk	-2.5%	$50.86	51.78	-1.29	419,834	51.93	50.74	52.15	67.77	21.73	67 mil	11.8	3 bil	0.5	0.25	4.32	
finviz	wlk	-2.47%	50.86			419,834			52.15	-24.86%	135.61%	66.57m	11.77	3.39b		0.25	4.32	
fool	wlk	-2.47%	$50.86	$51.78	-1.29	419,834	$51.93	$50.74	$52.15	$67.77	$21.73		12.60	$3.39b	1.10%	0.25		
foxbusiness	wlk		$50.86		-1.29	419,834			$52.15									
google-finance	wlk	(-2.47%)	50.86	51.78	-1.29	419,834.00	51.93	50.74		67.77	21.73	66.57m	11.77	3.39b	0.50	0.06	4.32	
howthemarketworks	wlk	-2.474%	50.86	51.78	-1.29	419,834	51.93	50.74	52.15									
hpcwire	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
insidestocks	wlk	-2.47%	50.86	51.78	-1.29	419800	51.93	50.74					price earnings ratio: 11.77					
investopedia	wlk	-2.47 %	$50.86	51.78	-1.29				52.15									
investorguide	wlk	-2.47%	50.86		-1.29		51.93	50.89		67.77	21.73		12.10	3.386b			4.309	
marketintellisearch	wlk	-2.47 %	$50.86	$51.78	-1.29	399.70k	$51.93	$50.74	$52.15			66.57m	12.07	3.47b	0.49 %		4.32	
marketwatch	wlk	-2.47%	$51.18	open: 51.78	-1.29	8,200	$51.93	$50.74	$52.15	$67.77	$21.73		11.70	$3.63b	0.50%	0.06	4.35	
minyanville	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
msn-money	wlk	-2.47%	50.86	51.78	-1.29	419,834	51.93	50.74	52.15	67.77	21.73	66.57 mil	11.77	3.47 bil	0.49%	0.25	4.32	
nasdaq-com	wlk	2.47%	$ 50.86		1.29	419,834	$ 51.93	$ 50.74	$ 52.15	$ 67.77	$ 21.73	66,572,000	11.77	$ 3,385,851,920	0.49 %	$0.254000	$ 4.32	
optimum	wlk	-2.47%	50.86 ( 4:15 pm edt)	51.78	-1.29	419,834	51.93	50.74	52.15	67.50	21.73	66.57m	11.7	3.4b	0.50	0.25	4.33	
paidcontent	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
pc-quote	wlk	-2.47%	50.86	51.78	-1.29	419,834	51.93	50.74	52.15	67.77	21.73	68,260,513	12.07176	3,471,730,000		0.0635		
personal-wealth-biz	wlk	-2.47%	50.86	51.78	-1.29	419,834	51.93	50.74	52.15	67.77	21.73		12.10		0.49	0.256	4.309	
predictwallstreet	wlk	-2.47%	50.86		-1.29	419,834												
raymond-james	wlk	-2.47	50.86	51.78	-1.29	419,834	51.93	50.74	50.86	67.77	21.73		11.72				4.34	
renewable-energy-world	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
screamingmedia	wlk	-2.47%	$	open: 51.78	-1.29	8,200	$51.93	$50.74	$52.15	$67.77	$21.73		11.70	$3.63b	0.50%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	-2.47%	last trade: 50.86		change: -1.290								p/e ratio: 12.1					
smartmoney	wlk	(-2.47%)	50.86	$51.78	-1.29	419,834	$51.93	$50.74	$52.15	$67.77	$21.73			3,471,700	0.48%	$0.06		
stocknod	wlk	-2.474%	50.86 usd	51.78	-1.290	419,834	51.93	50.74	52.15	67.50	21.73	66,572,173						
stockpickr	wlk	-2.47%	$50.86 -1.29 | -2.47%	51.78	-1.29	419.83k	51.93	50.74	52.15	67.77	21.73							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	-2.44%	50.88		-1.27													
streetinsider-com	wlk	2.47%	50.86	$51.78	-1.29	419,834	$51.93	$50.74	$52.15	$67.51	$21.73		11.75				$4.33	
thecramerreport	wlk		50.86	51.78	-1.29	419834	51.93	50.74										
thestree	wlk	-2.47%	$50.86	51.78	-1.29	419834	51.93	50.74	52.15	-67.77	21.73	6.6572173e7		3.62884915e9				
tickerspy	wlk	-2.47%	$50.86	51.78	-1.29	419,834	51.93	50.74	52.15	67.77	21.73		12.1	3.4b	0.49%	$0.06		
tmx-quotemedia	wlk	-2.47%	50.860	51.780	-1.290	419,834	51.930	50.740	52.150	67.770	21.730	66,572,173	12.00	3,385,860,719	0.499	0.064 usd	4.33	
updown	wlk	-2.47%	$50.86	$51.78	-$1.29	411,634	$51.93	$50.74	$52.15	$67.77	$21.73		12.02	$3.47b				
wallstreetsurvivor	wlk	-2.47%	50.86	51.78	-1.29	419,834	51.93	50.74		67.77	24.68		12.00	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	2.47%	50.86	51.78	1.29	419,834	51.93	50.74	52.15	67.77	21.73		11.80	3.39b	0.50%	0.25	4.31	
ycharts-com	wlk	-2.44%	50.88		-1.27					67.77	21.73		11.78	3.37b	0.51%		4.32	
zacks	wlk	(-2.47%)	50.86		-1.29	vol.  419,834	51.93	50.74		67.77	21.21		12.07	3.47 b	0.49	0.25	4.32	
advfn	wll	-0.38	55.57	55.72	-0.21	1284057	56.44	55.36										
barchart	wll	-0.38%	55.57	55.72	-0.21	1,284,057	56.44	55.36	55.78	75.91	38.72		19.55	$6.56 b			+1.84	
barrons	wll	0.38%	55.57	55.72	-0.21	1.262m	56.44	55.36				107.85 million		$6.89 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	-0.376%	55.570	55.720	-0.210	1,284,057	56.440	55.360		75.91	38.72	117.369mil	21.707	6,522.179mil			2.560	
boston-com	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
bostonmerchant	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
business-insider	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
chron	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
cio-com	wll	-0.38%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706	30.37	7b				
cnn-money	wll	-0.38%	55.57	55.72	-0.21	1,255,072	56.44	55.36	55.78				30.4	$6.5b				
easystockalterts	wll	-0.38%	55.57	55.72	-0.21	1284057	56.44	55.36	55.78	129.87	52.08		30.37				1.83	
eresearch-fidelity-com	wll	-0.38%	55.5700	55.7200	-0.2100	1,284,057	56.4400	55.3600	55.7800	75.9100	38.7150	117,369,000	30.32	$6.55b				
finance-abc7-com	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
financial-content	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
finapps-forbes-com	wll	-0.4%	$55.57	55.72	-0.21	1,284,057	56.44	55.36	55.78	75.91	38.71	117 mil	30.2	7 bil	0.0	0.00	1.84	
finviz	wll	-0.38%	55.57			1,266,537			55.78	-26.79%	43.54%	117.37m	31.69	6.55b			1.76	
fool	wll	-0.38%	$55.57	$55.72	-0.21	1,266,357	$56.44	$55.36	$55.78	$75.91	$38.72		31.90	$6.52b				
foxbusiness	wll		$55.57		-0.21	1,285,083			$55.78									
google-finance	wll	(-0.38%)	55.57	55.72	-0.21	1.28m	56.44	55.36		75.91	38.72	117.37m	31.63	6.52b			1.76	
howthemarketworks	wll	-0.376%	55.57	55.72	-0.21	1,284,057	56.44	55.36	55.78									
hpcwire	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
insidestocks	wll	-0.38%	55.57	55.72	-0.21	1284057	56.44	55.36					price earnings ratio: 19.67					
investopedia	wll	-0.38 %	$55.57	55.72	-0.21				55.78									
investorguide	wll	-0.38%	55.57	57.25	-0.21			55.60		75.91	36.815		29.70	6.522b			1.878	
marketintellisearch	wll	-0.36 %	$55.58	$55.72	-0.20	1216.60k	$56.44	$55.36	$55.78						%			
marketwatch	wll	-0.38%	$55.57	open: 55.72	-0.21	23,256	$56.44	$55.36	$55.78	$75.91	$38.72		31.09	$6.89b			1.79	
minyanville	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
msn-money	wll	-0.38%	55.57	55.72	-0.21	1.28 mil	56.44	55.36	55.78	75.91	38.72	117.37 mil	28.07	6.55 bil			1.76	
nasdaq-com	wll	0.38%	$ 55.57		0.21	1,264,057	$ 56.44	$ 55.36	$ 55.78	$ 75.91	$ 38.715	117,369,000	30.2	$ 6,522,195,330			$ 1.84	
optimum	wll	-0.38%	55.57 ( 4:02 pm edt)	55.72	-0.21	1,261,690	56.44	55.36	55.78	129.87	52.08	117.37m	30.4	6.5b			1.83	
paidcontent	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
pc-quote	wll	-0.38%	55.57	55.72	-0.21	1,285,083	56.44	55.36	55.78	75.91	38.72	118,559,354	28.17172	6,588,343,000				
personal-wealth-biz	wll	-0.38%	55.57	55.72	-0.21	1,285,083	56.44	55.36	55.78	75.91	36.815		29.70			0.00	1.878	
predictwallstreet	wll	-0.38%	55.57		-0.21	1,284,057												
raymond-james	wll	-0.38	55.57	55.72	-0.21	1,284,057	56.44	55.36	55.57	75.91	38.72		28.43				1.96	
renewable-energy-world	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
screamingmedia	wll	-0.38%	$	open: 55.72	-0.21	23,256	$56.44	$55.36	$55.78	$75.91	$38.72		31.09	$6.89b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	-0.38%	last trade: 55.57		change: -0.210								p/e ratio: 29.7					
smartmoney	wll	(-0.38%)	55.57	$55.72	-0.21	1,284,057	$56.44	$55.36	$55.78	$75.91	$38.72			6,546,800	0.00%	$0.00		
stocknod	wll	-0.3765%	55.57 usd	55.72	-0.2100	1,284,057	56.44	55.36	55.78	129.87	52.08	117,368,706						
stockpickr	wll	-0.38%	$55.57 -0.21 | -0.38%	55.69	-0.21	1.27m	56.44	55.36	55.78	75.91	38.72							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	-0.36%	55.58		-0.20													
streetinsider-com	wll	0.38%	55.57	$55.72	-0.21	1,264,057	$56.44	$55.36	$55.78	$129.87	$52.08		30.37				$1.83	
thecramerreport	wll		55.57	55.72	-0.21	1284237	56.44	55.36										
thestree	wll	-0.38%	$55.57	55.69	-0.21	1266357	56.44	55.36	55.78	-75.91	38.72	1.17368706e8		6.850811369e9				
tickerspy	wll	-0.38%	$55.57	55.72	-0.21	1,266,357	56.44	55.36	55.78	75.91	38.72		28.2	6.5b	0.00%	$0.00		
tmx-quotemedia	wll	-0.38%	55.570	55.720	-0.210	1,285,083	56.440	55.360	55.780	75.910	38.715	117,368,706	30.50	6,522,178,992			1.83	
updown	wll	-0.38%	$55.57	$55.72	-$0.21	1,261,690	$56.44	$55.36	$55.78	$75.91	$38.72		29.19	$6.54b				
wallstreetsurvivor	wll	-0.38%	55.57	55.72	-0.21	1,284,057	56.44	55.36		75.91	40.95		30.50	$7b			2.55	
yahoo-finance	wll	0.38%	55.57	55.72	0.21	1,284,237	56.44	55.36	55.78	75.91	38.72		29.59	6.52b			1.88	
ycharts-com	wll	-0.36%	55.58		-0.20					75.91	38.72		28.07	6.57b	0.00%		1.98	
zacks	wll	(-0.38%)	55.57		-0.21	vol.  1,277,439	56.44	55.36		75.91	38.72		18.69	6.59 b	0.00	0.00	2.98	
advfn	leg	-0.88	23.63	23.8	-0.21	1240021	23.92	23.62										
barchart	leg	-0.88%	23.63	23.80	-0.21	1,240,021	23.92	23.62	23.84	26.64	17.95		20.89	$3.46 b	4.46%	$1.08	+1.16	
barrons	leg	0.88%	23.63	23.80	-0.21	1.240m	23.92	23.62				153.27 million		$3.46 billion	4.57%	$0.27		
bloomberg	leg	-0.881%	23.630	23.800	-0.210	1,240,021	23.920	23.620		26.95	18.83	142.896mil	20.371	3,376.630mil	4.570	0.270 regular cash	1.160	
boston-com	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
bostonmerchant	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
business-insider	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
chron	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
cio-com	leg	-0.88%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892	20.37	3b	4.5	1.08		
cnn-money	leg	-0.88%	23.63	23.79	-0.21	1,240,021	23.92	23.62	23.84				20.4	$3.4b	4.57%			
easystockalterts	leg	-0.88%	23.63	23.80	-0.21	1240021	23.92	23.62	23.84	26.95	18.83		20.37				1.16	
eresearch-fidelity-com	leg	-0.88%	23.6300	23.8000	-0.2100	1,240,021	23.9200	23.6200	23.8400	26.9500	18.8300	142,896,000	20.55	$3.41b	4.53%	$0.270000		
finance-abc7-com	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
financial-content	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-0.9%	$23.63	23.80	-0.21	1,240,021	23.92	23.62	23.84	26.95	18.83	143 mil	20.4	3 bil	4.6	1.08	1.16	
finviz	leg	-0.88%	23.63			1,240,021			23.84	-11.31%	31.71%	142.90m	20.37	3.38b		1.08	1.16	
fool	leg	-0.88%	$23.63	$23.80	-0.21	1,240,021	$23.92	$23.62	$23.84	$26.95	$18.83		20.90	$3.38b	5.40%	1.08		
foxbusiness	leg		$23.63		-0.21	1,240,021			$23.84									
google-finance	leg	(-0.88%)	23.63	23.80	-0.21	1.24m	23.92	23.62		26.95	18.83	142.90m	20.40	3.38b	4.57	0.27	1.16	
howthemarketworks	leg	-0.881%	23.63	23.8	-0.21	1,240,021	23.92	23.62	23.84									
hpcwire	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
insidestocks	leg	-0.88%	23.63	23.80	-0.21	1240021	23.92	23.62					price earnings ratio: 20.37					
investopedia	leg	-0.88 %	$23.63	23.80	-0.21				23.84									
investorguide	leg	-0.88%	23.63		-0.21			23.63		26.95	18.83		20.59	3.377b			1.158	
marketintellisearch	leg	-0.88 %	$23.63	$23.80	-0.21	1244.10k	$23.92	$23.62	$23.84			142.90m	20.55	3.41b	4.53 %		1.16	
marketwatch	leg	-0.88%	$23.63	open: 23.80	-0.21	30,500	$23.92	$23.62	$23.84	$26.95	$18.83		20.02	$3.46b	4.57%	0.27	1.18	
minyanville	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
msn-money	leg	-0.88%	23.63	23.80	-0.21	1.24 mil	23.92	23.62	23.84	26.95	18.83	142.90 mil	20.37	3.41 bil	4.53%	1.08	1.16	
nasdaq-com	leg	0.88%	$ 23.63		0.21	1,240,021	$ 23.92	$ 23.62	$ 23.84	$ 26.95	$ 18.83	142,896,000	20.37	$ 3,376,632,480	4.53 %	$1.080000	$ 1.16	
optimum	leg	-0.88%	23.63 ( 4:15 pm edt)	23.80	-0.21	1,240,021	23.92	23.62	23.84	26.95	18.83	142.90m	20.4	3.4b	4.57	1.08	1.16	
paidcontent	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
pc-quote	leg	-0.88%	23.63	23.8	-0.21	1,240,021	23.92	23.62	23.84	26.95	18.83	144,165,916	20.55172	3,406,641,000		0.27		
personal-wealth-biz	leg	-0.88%	23.63	23.80	-0.21	1,240,021	23.92	23.62	23.84	26.95	18.83		20.59		4.53	1.08	1.158	
predictwallstreet	leg	-0.88%	23.63		-0.21	1,240,021												
raymond-james	leg	-0.88	23.63	23.80	-0.21	1,240,021	23.92	23.62	23.63	26.95	18.83		20.20				1.17	
renewable-energy-world	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
screamingmedia	leg	-0.88%	$	open: 23.80	-0.21	30,500	$23.92	$23.62	$23.84	$26.95	$18.83		20.02	$3.54b	4.57%	0.27	1.18	
scroli	leg	-0.88%	leg 23.63	23.80	-0.21	1,034,986	23.92	23.62	23.84	26.95	18.83		20.40				1.16	
simple-stock-quotes	leg	-0.88%	last trade: 23.63		change: -0.210								p/e ratio: 20.59					
smartmoney	leg	(-0.88%)	23.63	$23.80	-0.21	1,240,021	$23.92	$23.62	$23.84	$26.95	$18.83			3,406,600	4.53%	$0.27		
stocknod	leg	-0.8809%	23.63 usd	23.80	-0.2100	1,240,021	23.92	23.62	23.84	26.95	18.83	142,895,892						
stockpickr	leg	-0.88%	$23.63 -0.21 | -0.88%	23.80	-0.21	1.24m	23.92	23.62	23.84	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-0.88%	23.63		-0.21													
streetinsider-com	leg	0.88%	23.63	$23.80	-0.21	1,240,021	$23.92	$23.62	$23.84	$26.95	$18.83		20.37				$1.16	
thecramerreport	leg		23.63	23.80	-0.21	1240021	23.92	23.62										
thestree	leg	-0.88%	$23.63	23.8	-0.21	1240021	23.92	23.62	23.84	-26.95	18.83	1.42895892e8		3.462367463e9				
tickerspy	leg	-0.88%	$23.63	23.80	-0.21	1,240,021	23.92	23.62	23.84	26.95	18.83		20.6	3.4b	4.53%	$0.27		
tmx-quotemedia	leg	-0.88%	23.630	23.800	-0.210	1,240,021	23.920	23.620	23.840	26.950	18.830	142,895,892	20.60	3,376,629,928	4.530	0.270 usd	1.16	
updown	leg	-0.88%	$23.63	$23.80	-$0.21	1,209,521	$23.92	$23.62	$23.84	$26.95	$18.83		20.31	$3.40b				
wallstreetsurvivor	leg	-0.88%	23.63	23.80	-0.21	1,240,021	23.92	23.62		26.95	18.83		20.60	$3b	4.50%	1.06 -	1.15	
yahoo-finance	leg	0.88%	23.63	23.80	0.21	1,240,021	23.92	23.62	23.84	26.95	18.83		20.41	3.38b	4.50%	1.08	1.16	
ycharts-com	leg	-0.88%	23.63		-0.21					26.95	18.83		20.37	3.46b	4.54%		1.16	
zacks	leg	(-0.88%)	23.63		-0.21	vol.  1,239,416	23.92	23.62		26.95	18.83		20.55	3.41 b	4.53	1.08	1.16	
advfn	usap	1.82	49.3	48.38	0.88	96049	50.1	48.11										
barchart	usap	+1.82%	49.30	48.38	+0.88	99,045	50.10	48.11	48.42	51.08	16.44		20.81	$339.18 m			+2.37	
barrons	usap	1.82%	49.30	48.38	+0.88	96,049	50.10	48.11				6.87 million		$356.34 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	1.817%	49.300	48.380	0.880	96,049	50.100	48.110		51.08	16.44	7.104mil	20.802	350.243mil			2.370	
boston-com	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
bostonmerchant	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
business-insider	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
chron	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
cio-com	usap	+1.82%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314	20.80	350m				
cnn-money	usap	+1.82%	49.30	48.38	+0.88	96,049	50.10	48.11	48.42				20.8	$350.2m				
easystockalterts	usap	1.82%	49.30	48.38	+0.88	96049	50.10	48.11	48.42	51.08	16.44		20.80				2.37	
eresearch-fidelity-com	usap	1.82%	49.3000	48.3800	0.8800	96,049	50.1000	48.1100	48.4200	51.0800	16.4400	7,104,000	20.43	$343.98m				
finance-abc7-com	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
financial-content	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
finapps-forbes-com	usap	1.8%	$49.30	48.38	0.88	96,049	50.10	48.11	48.42	51.08	16.44	7 mil	20.8	350 mil	0.0	0.00	2.37	
finviz	usap	1.82%	49.30			96,049			48.42	-3.48%	199.88%	7.10m	20.52	343.78m			2.36	
fool	usap	+1.82%	$49.30	$48.38	0.88	96,049	$50.10	$48.11	$48.42	$51.08	$16.44		21.20	$350.24m				
foxbusiness	usap		$49.30		+0.88	96,049			$48.42									
google-finance	usap	(1.82%)	49.30	48.38	+0.88	96,049.00	50.10	48.11		51.08	16.44	7.10m	20.90	350.24m			2.36	
howthemarketworks	usap	1.817%	49.3	48.38	0.88	96,049	50.1	48.11	48.42									
hpcwire	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
insidestocks	usap	+1.82%	49.30	48.38	+0.88	96049	50.10	48.11					price earnings ratio: 20.80					
investopedia	usap	+1.82 %	$49.30	48.38	+0.88				48.42									
investorguide	usap	+1.82%	49.30		+0.88					41.76	15.68		20.53	336.3m			2.359	
marketintellisearch	usap	1.82 %	$49.30	$48.99	0.88	69.50k	$50.10	$48.11	$48.42			7.10m	20.52	0.34b	0.0 %		2.36	
marketwatch	usap	+1.82%	$49.30	open: 48.38	+0.88	3,611	$50.10	$48.11	$48.42	$51.08	$16.44		21.07	$356.34m			2.34	
minyanville	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
msn-money	usap	+1.82%	49.30	48.38	+0.88	96,049	50.10	48.11	48.42	51.08	16.44	7.10 mil	20.89	343.99 mil			2.36	
nasdaq-com	usap	1.82%	$ 49.30	$ 48.38	0.88	96,049	$ 50.10	$ 48.11	$ 48.42	$ 51.08	$ 16.44	7,104,000	20.8	$ 350,227,200			$ 2.37	
optimum	usap	+1.82%	49.30 ( 4:30 pm edt)	48.38	+0.88	96,049	50.10	48.11	48.42	51.08	16.44	7.10m	20.8	350.2m			2.37	
paidcontent	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
pc-quote	usap	1.82%	49.3	48.38	0.88	96,049	50.1	48.11	48.42	51.08	16.44	6,977,195	20.51695	343,976,000				
personal-wealth-biz	usap	+1.82%	49.30	48.99		96,049	50.10	48.11	48.42	41.76	15.68		20.53			0.00	2.359	
predictwallstreet	usap	+1.82%	49.51		+0.88	96,049												
raymond-james	usap	1.82	49.30	48.38	0.88	96,049	50.10	48.11	49.30	51.08	16.44		20.63				2.39	
renewable-energy-world	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
screamingmedia	usap	+1.82%	$	open: 48.38	+0.88	3,611	$50.10	$48.11	$48.42	$51.08	$16.44		21.07	$356.34m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	+1.82%	last trade: 49.30		change: 0.880								p/e ratio: 20.53					
smartmoney	usap	(1.82%)	49.30	$48.38	0.88	96,049	$50.10	$48.11	$48.42	$51.08	$16.44			344,000	0.00%	$0.00		
stocknod	usap	+1.817%	49.30 usd	48.38	+0.8800	96,049	50.10	48.11	48.42	51.08	16.44	7,104,314						
stockpickr	usap	1.82%	$49.30 0.88 | 1.82%	48.38	0.88	96.05k	50.10	48.11	48.42	51.08	16.44							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	2.00%	49.39		+0.97													
streetinsider-com	usap	1.82%	49.30	$48.38	+0.88	96,049	$50.10	$48.11	$48.42	$51.08	$16.44		20.80				$2.37	
thecramerreport	usap		49.30	48.99	+0.88	96049	50.10	48.11										
thestree	usap	1.82%	$49.3	48.38	0.88	96049	50.1	48.11	48.42	-51.08	16.44	7104314.0		3.5635239e8				
tickerspy	usap	1.82%	$49.30	48.38	+0.88	96,049	50.10	48.11	48.42	51.08	16.44		20.5	330.2m	0.00%	$0.00		
tmx-quotemedia	usap	1.82%	49.300	48.380	0.880	96,049	50.100	48.110	48.420	51.080	16.440	7,104,314	20.40	350,242,680			2.37	
updown	usap	1.82%	$49.30	$48.38	$0.88	90,238	$50.10	$48.11	$48.42	$51.08	$16.44		20.22	$344m				
wallstreetsurvivor	usap	1.82%	49.30	48.38	0.88	96,049	50.10	48.11		51.08	20.00		20.40	$344m			1.93	
yahoo-finance	usap	1.82%	49.30	48.99	0.88	96,049	50.10	48.11	48.42	51.08	16.44		20.90	336.28m			2.36	
ycharts-com	usap	+1.90%	49.34		+0.92					51.08	16.44		20.91	339.46m	0.00%		2.36	
zacks	usap	(1.82%)	49.30		0.88	vol.  96,049	50.10	48.11		51.08	16.44		20.09	343.98 m	0.00	0.00	2.41	
advfn	cswc	-0.34	99.46	98.91	-0.34	1989	99.87	98.91										
barchart	cswc	-0.34%	99.46	98.91	-0.34	+13.70	99.87	98.91	99.80	111.90	84.77							
barrons	cswc	0.34%	99.46	98.91	-0.34	1,989	99.87	98.91				3.75 million		$374.10 million	0.80%	$0.4		
bloomberg	cswc	-0.341%	99.460	98.910	-0.340	1,989	99.870	98.910		112.37	85.46	3.753mil	6.936	373.277mil	0.804	0.400 regular cash	14.340	
boston-com	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
bostonmerchant	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
business-insider	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
chron	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
cio-com	cswc	-0.34%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038	3.831	373m	0.8	0.8		
cnn-money	cswc	-0.34%today&rsquo;s change	99.46data as of 3:59pm et	98.91	-0.34	1,989	99.87	98.91	99.80				3.8	$373.3m	0.80%			
easystockalterts	cswc	-0.34%	99.46	98.91	-0.34	1989	99.87	98.91	99.80	112.37	85.46		3.83				25.96	
eresearch-fidelity-com	cswc	-0.34%	99.4600	98.9100	-0.3400	1,989	99.8700	98.9100	99.8000	112.3700	85.4600	3,753,000	7.36	$374.55m	0.80%	$0.400000		
finance-abc7-com	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
financial-content	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	-0.3%	$99.46	98.91	-0.34	1,989	99.87	98.91	99.80	112.37	85.46	4 mil		373 mil	1.2	1.20		
finviz	cswc	-0.34%	99.46			1,989			99.80	-11.11%	17.34%	3.75m	6.94	372.97m		0.80	14.33	
fool	cswc	-0.34%	$99.46	$98.91	-0.34	1,989	$99.87	$98.91	$99.80	$112.37	$85.46		0.00	$373.28m	1.00%	0.80		
foxbusiness	cswc		$99.46		-0.34	1,989			$99.80									
google-finance	cswc	(-0.34%)	99.46	98.91	-0.34	1,989.00	99.87	98.91		112.37	85.46	3.75m	6.94	373.28m	0.80	0.40	14.33	
howthemarketworks	cswc	-0.341%	99.46	98.91	-0.34	1,989	99.87	98.91	99.8									
hpcwire	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
insidestocks	cswc	-0.34%	99.46	98.91	-0.34	1900	99.87	98.91										
investopedia	cswc	-0.34 %	$99.46	98.91	-0.34				99.80									
investorguide	cswc	-0.34%	99.46	99.87	-0.34		99.87	98.91		112.37	83.15		6.98	373.3m			14.305	
marketintellisearch	cswc	-0.34 %	$99.46	$99.87	-0.34	2.70k	$99.87	$98.91	$99.80			3.75m	6.96	0.37b	0.8 %		14.33	
marketwatch	cswc	-0.34%	$99.46	open: 98.91	-0.34	347	$99.87	$98.91	$99.80	$112.37	$85.46		6.95	$374.10m	0.80%	0.40	14.31	
minyanville	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
msn-money	cswc	-0.34%	99.46	98.91	-0.34	1,989	99.87	98.91	99.80	112.37	85.46	3.75 mil	5.06	374.55 mil	0.80%	0.80	14.33	
nasdaq-com	cswc	0.34%	$ 99.46	$ 99.87	0.34	1,989	$ 99.87	$ 98.91	$ 99.80	$ 112.37	$ 85.46	3,753,000	207.21	$ 373,273,380			$ 0.48	
optimum	cswc	-0.34%	99.46 ( 4:30 pm edt)	98.91	-0.34	1,989	99.87	98.91	99.80	112.37	85.46	3.75m	3.8	373.3m	0.80	0.80	25.96	
paidcontent	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
pc-quote	cswc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cswc	-0.34%	99.46	99.87	-0.34	1,989	99.87	98.91	99.80	112.37	83.15		6.98		0.80	0.80	14.305	
predictwallstreet	cswc	-0.34%	99.46		-0.34	1,989												
raymond-james	cswc	-0.34	99.46	98.91	-0.34	1,989	99.87	98.91	99.46	112.37	85.46		7.35				13.54	
renewable-energy-world	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
screamingmedia	cswc	-0.34%	$	open: 98.91	-0.34	347	$99.87	$98.91	$99.80	$112.37	$85.46		6.95	$374.10m	0.80%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	-0.34%	last trade: 99.46		change: -0.340								p/e ratio: 6.98					
smartmoney	cswc	(-0.34%)	99.46	$98.91	-0.34	1,989	$99.87	$98.91	$99.80	$112.37	$85.46			374,600	0.80%	$0.40		
stocknod	cswc	-0.3407%	99.46 usd	98.91	-0.3400	1,989	99.87	98.91	99.80	112.37	85.46	3,753,038						
stockpickr	cswc	-0.34%	$99.46 -0.34 | -0.34%	98.91	-0.34	1.99k	99.87	98.91	99.80	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	0.34%	99.46	$98.91	-0.34	1,989	$99.87	$98.91	$99.80	$112.37	$85.46		3.83				$25.96	
thecramerreport	cswc		99.46	99.87	-0.34	1989	99.87	98.91										
thestree	cswc	-0.34%	$99.46	99.8	-0.34	1989	99.87	98.91	85.46 -112.37									
tickerspy	cswc	-0.34%	$99.46	98.91	-0.34	1,989	99.87	98.91	99.80	112.37	85.46		5.1	374.5m	0.80%	$0.40		
tmx-quotemedia	cswc	-0.34%	99.460	98.910	-0.340	1,989	99.870	98.910	99.800	112.370	85.460	3,753,038		373,277,159	0.804	0.400 usd		
updown	cswc	-0.34%	$99.46	$98.91	-$0.34	1,989	$99.87	$98.91	$99.80	$112.37	$85.46		5.63	$375m				
wallstreetsurvivor	cswc	-0.34%	99.46	98.91	-0.34	1,989	99.87	98.91		112.37	85.46			$375m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.34%	99.46	99.87	0.34	1,989	99.87	98.91	99.80	112.37	85.46		6.95	373.27m	0.80%	0.80	14.31	
ycharts-com	cswc	-0.11%	99.80		-0.11					112.37	85.46			374.25m	0.80%			
zacks	cswc	(-0.34%)	99.46		-0.34	vol.  1,989	99.87	98.91		112.37	85.46		207.92	374.55 m	0.80	0.80	.48	
advfn	cffn	-0.43	11.61	11.71	-0.05	991360	11.74	11.57										
barchart	cffn	-0.43%	11.61	11.71	-0.05	991,360	11.74	11.57	11.66	31.40	10.52		30.78	$1.94 b	2.54%	$0.30	+0.22	
barrons	cffn	0.43%	11.61	11.71	-0.05	991,360	11.74	11.57				167.49 million		$1.94 billion	2.58%	$0.08		
bloomberg	cffn	-0.429%	11.610	11.710	-0.050	991,360	11.740	11.570		14.17	9.68	167.497mil	30.205	1,944.643mil	11.406	0.075 regular cash	0.384	
boston-com	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
bostonmerchant	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
business-insider	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
chron	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
cio-com	cffn	-0.43%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608	52.77	2b	2.5	0.3		
cnn-money	cffn	-0.43%	11.61	11.71	-0.05	991,360	11.74	11.57	11.66				55.3	$1.9b	2.58%			
easystockalterts	cffn	-0.43%	11.61	11.71	-0.05	991360	11.74	11.57	11.66	34.10	10.93		52.77				0.22	
eresearch-fidelity-com	cffn	-0.43%	11.6100	11.7100	-0.0500	991,360	11.7400	11.5700	11.6600	34.1000	10.9300	167,494,000	51.96	$1.95b	2.57%	$0.075000		
finance-abc7-com	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
financial-content	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	-0.4%	$11.61	11.71	-0.05	991,360	11.74	11.57	11.66	15.06	10.16	167 mil	51.7	2 bil	2.6	0.30	0.22	
finviz	cffn	-0.43%	11.61			991,360			11.66	-18.06%	16.31%	167.49m	52.77	1.94b		0.30	0.22	
fool	cffn	-0.43%	$11.61	$11.71	-0.05	991,360	$11.74	$11.57	$11.66	$34.10	$10.93		52.70	$1.94b	6.10%	0.30		
foxbusiness	cffn		$11.61		-0.05	991,360			$11.66									
google-finance	cffn	(-0.43%)	11.61	11.71	-0.05	991,360.00	11.74	11.57		34.10	10.93	167.49m	52.09	1.94b	2.58	0.08	0.22	
howthemarketworks	cffn	-0.429%	11.61	11.71	-0.05	991,360	11.74	11.57	11.66									
hpcwire	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
insidestocks	cffn	-0.43%	11.61	11.71	-0.05	991300	11.74	11.57										
investopedia	cffn	-0.43 %	$11.61	11.71	-0.05				11.66									
investorguide	cffn	-0.43%	11.61	11.71	-0.05		11.74	11.57		14.7546	10.1604		52.52	1.875b			0.222	
marketintellisearch	cffn	-1.76 %	$23.48	$23.83	-0.42	4727.30k	$24.03	$23.47	$23.90			167.49m	53.00	1.95b	2.57 %		0.22	
marketwatch	cffn	-0.43%	$11.61	open: 11.71	-0.05	3,400	$11.74	$11.57	$11.66	$14.76	$10.17		31.15	$1.94b	2.58%	0.08	0.37	
minyanville	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
msn-money	cffn	-0.43%	11.61	11.71	-0.05	991,360	11.74	11.57	11.66	34.10	10.93	167.49 mil	15.69	1.95 bil	2.57%	0.30	0.22	
nasdaq-com	cffn	0.43%	$ 11.61	$ 11.71	0.05	991,360	$ 11.74	$ 11.57	$ 11.66	$ 34.10	$ 10.93	167,494,000	51.74	$ 1,944,605,340	2.57 %	$0.300000	$ 0.22	
optimum	cffn	-0.43%	11.61 ( 4:30 pm edt)	11.71	-0.05	991,360	11.74	11.57	11.66	34.10	10.93	167.49m	52.8	1.9b	2.58	0.30	0.22	
paidcontent	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
pc-quote	cffn	-0.43%	11.61	11.71	-0.05	991,360	11.74	11.57	11.66	34.10	10.93	168,215,332	15.75676	1,952,980,000		0.075		
personal-wealth-biz	cffn	-0.43%	11.61	11.645	-0.05	991,360	11.74	11.57	11.66	14.7546	10.1604		52.52		6.21	0.7243	0.222	
predictwallstreet	cffn	-0.43%	11.66		-0.05	991,360												
raymond-james	cffn	-0.43	11.61	11.71	-0.05	991,360	11.74	11.57	11.61	14.97	10.10		51.83				0.22	
renewable-energy-world	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
screamingmedia	cffn	-0.43%	$	open: 11.71	-0.05	3,400	$11.74	$11.57	$11.66	$14.76	$10.17		31.15	$1.94b	2.58%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-0.43%	last trade: 11.61		change: -0.050								p/e ratio: 52.52					
smartmoney	cffn	(-0.43%)	11.61	$11.71	-0.05	991,360	$11.74	$11.57	$11.66	$34.10	$10.93			1,953,000	2.57%	$0.08		
stocknod	cffn	-0.4288%	11.61 usd	11.71	-0.0500	991,360	11.74	11.57	11.66	12.70	10.93	167,493,608						
stockpickr	cffn	-0.43%	$11.61 -0.05 | -0.43%	11.71	-0.05	991.36k	11.74	11.57	11.66	34.10	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	-0.34%	11.62		-0.04													
streetinsider-com	cffn	0.43%	11.61	$11.71	-0.05	991,360	$11.74	$11.57	$11.66	$34.10	$10.93		52.77				$0.22	
thecramerreport	cffn		11.61	11.645	-0.05	991360	11.74	11.57										
thestree	cffn	-0.43%	$11.61	11.71	-0.05	991360	11.74	11.57	11.66	-34.1	10.93	1.67493608e8		1.981449383e9				
tickerspy	cffn	-0.43%	$11.61	11.71	-0.05	991,360	11.74	11.57	11.66	34.10	10.93		15.8	1.9b	2.57%	$0.07		
tmx-quotemedia	cffn	-0.43%	11.610	11.710	-0.050	991,360	11.740	11.570	11.660	33.400	10.930	167,493,608	52.00	1,944,600,789	7.752	0.075 usd	0.22	
updown	cffn	-0.43%	$11.61	$11.71	-$0.05	987,960	$11.74	$11.57	$11.66	$15.06	$10.16		52.51	$1.95b				
wallstreetsurvivor	cffn	-0.43%	11.61	11.71	-0.05	991,360	11.74	11.57		14.08	10.16		52.00	$2b	2.60%	1.01 -	0.41	
yahoo-finance	cffn	0.43%	11.61	11.65	0.05	991,360	11.74	11.57	11.66	15.57	10.16		52.30	1.88b	2.50%	0.30	0.22	
ycharts-com	cffn	-0.34%	11.62		-0.04					34.10	10.93							
zacks	cffn	(-0.43%)	11.61		-0.05	vol.  991,360	11.74	11.57		15.06	10.16		30.33	1.95 b	2.57	0.30	.38	
advfn	gmcr	-5.12	89.76	93.4	-4.84	4331159	93.99	88.93										
barchart	gmcr	-5.12%	89.76	93.40	-4.84	4,328,214	93.99	88.93	94.60	96.91	26.14		89.91	$12.71 b			+0.79	
barrons	gmcr	5.12%	89.76	93.40	-4.84	4.329m	93.99	88.93				137.83 million		$14.47 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	-5.116%	89.760	93.400	-4.840	4,331,159	93.990	88.930		96.91	26.14	150.388mil	90.667	13,498.820mil			0.990	
boston-com	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,359	93.99	88.93	94.60	96.91	26.14	142,036,711						
bostonmerchant	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,359	93.99	88.93	94.60	96.91	26.14	142,036,711						
business-insider	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,359	93.99	88.93	94.60	96.91	26.14	142,036,711						
chron	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
cio-com	gmcr	-5.12%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711	116.57	13b				
cnn-money	gmcr	-5.12%	89.76	93.40	-4.84	4,330,454	93.99	88.93	94.60				116.6	$12.7b				
easystockalterts	gmcr	-5.18%	89.76	93.40	-4.84	4329654	93.99	88.93	94.60	96.91	26.14		116.57				0.77	
eresearch-fidelity-com	gmcr	-5.12%	89.7600	93.4000	-4.8400	4,330,954	93.9900	88.9300	94.6000	96.9100	26.1400	150,388,000	122.86	$14.23b				
finance-abc7-com	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
financial-content	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	-5.1%	$89.76	93.40	-4.84	4,330,954	93.99	88.93	94.60	96.91	26.14	142 mil	113.6	13 bil	0.0	0.00	0.79	
finviz	gmcr	-5.12%	89.76			4,329,754			94.60	-7.38%	243.38%	150.39m	119.75	14.23b			0.79	
fool	gmcr	-4.86%	$90.00	$93.40	-4.60	3,840,130	$93.99	$88.93	$94.60	$96.91	$26.14		124.90	$12.78b				
foxbusiness	gmcr		$89.76		-4.84	4,345,243			$94.60									
google-finance	gmcr	(-5.12%)	89.76	93.40	-4.84	4.33m	93.99	88.93		96.91	26.14	142.04m	113.90	12.75b			0.79	
howthemarketworks	gmcr	-5.116%	89.76	93.4	-4.84	4,330,154	93.99	88.93	94.6									
hpcwire	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
insidestocks	gmcr	-5.12%	89.76	93.40	-4.84	4273185	93.99	88.93					price earnings ratio: 83.89					
investopedia	gmcr	-5.11 %	$89.77	93.40	-4.83				94.60									
investorguide	gmcr	-5.11%	89.77		-4.83		93.99	88.93		83.75	21.83		119.14	12.751b			0.794	
marketintellisearch	gmcr	-5.11 %	$89.77	$93.40	-4.83	4261.60k	$93.99	$88.93	$94.60			150.39m	119.75	14.23b	0.0 %		0.79	
marketwatch	gmcr	-5.12%	$90.32	open: 93.40	-4.84	21,244	$93.99	$88.93	$94.60	$96.91	$26.14		117.06	$14.47b			0.77	
minyanville	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
msn-money	gmcr	-5.12%	89.76	93.40	-4.84	4.33 mil	93.99	88.93	94.60	96.91	26.14	150.39 mil	113.62	14.23 bil			0.79	
nasdaq-com	gmcr	5.12%	$ 89.76	$ 93.40	4.84	4,330,954	$ 93.99	$ 88.93	$ 94.60	$ 96.91	$ 26.14	152,785,000	113.62	$ 13,713,981,600			$ 0.79	
optimum	gmcr	-5.08%	89.79 ( 3:59 pm edt)	93.40	-4.81	4,267,789	93.99	88.93	94.60	96.91	26.14	142.04m	116.6	12.8b			0.77	
paidcontent	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
pc-quote	gmcr	-5.12%	89.76	93.4	-4.84	4,350,731	93.99	88.93	94.6	96.91	26.14	158,497,159	119.74684	14,226,705,000				
personal-wealth-biz	gmcr	-5.12%	89.76	93.57	-4.84	4,345,243	93.99	88.93	94.60	83.75	21.83		119.14			0.00	0.794	
predictwallstreet	gmcr	-4.05%	90.77		-3.83	3,494,166												
raymond-james	gmcr	-5.12	89.76	93.40	-4.84	4,330,954	93.99	88.93	89.76	96.91	26.14		112.20				0.80	
renewable-energy-world	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
screamingmedia	gmcr	-5.12%	$	open: 93.40	-4.84	21,244	$93.99	$88.93	$94.60	$96.91	$26.14		117.06	$14.47b			0.77	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	-5.12%	last trade: 89.76		change: -4.840								p/e ratio: 119.14					
smartmoney	gmcr	(-5.12%)	89.76	$93.40	-4.84	4,330,954	$93.99	$88.93	$94.60	$96.91	$26.14			13,436,700	0.00%	$0.00		
stocknod	gmcr	-5.116%	89.76 usd	93.40	-4.840	4,330,154	93.99	88.93	94.60	96.91	26.14	142,036,711						
stockpickr	gmcr	-5.12%	$89.76 -4.84 | -5.12%	93.40	-4.84	4.33m	93.99	88.93	94.60	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	-5.07%	89.80		-4.80													
streetinsider-com	gmcr	5.12%	89.76	$93.40	-4.84	4,329,654	$93.99	$88.93	$94.60	$96.91	$26.14		116.57				$0.77	
thecramerreport	gmcr		94.60		0.00	5645												
thestree	gmcr	-5.12%	$89.76	93.4	-4.84	4328954	93.99	88.93	94.6	-96.91	26.14	1.42036711e8		1.3663931598e10				
tickerspy	gmcr	-5.12%	$89.76	93.40	-4.84	4,330,954	93.99	88.93	94.60	96.91	26.14		119.7	13.4b	0.00%	$0.00		
tmx-quotemedia	gmcr	-5.12%	89.760	93.400	-4.840	4,345,243	93.990	88.930	94.600	96.910	26.140	142,036,711	122.90	12,749,215,179			0.77	
updown	gmcr	-5.12%	$89.76	$93.40	-$4.84	4,328,601	$93.99	$88.93	$94.60	$96.91	$26.14		114.32	$13.43b				
wallstreetsurvivor	gmcr	-5.12%	89.76	93.40	-4.84	4,330,154	93.99	88.93		96.91	26.14		122.90	$13b			0.58	
yahoo-finance	gmcr	5.12%	89.76	93.57	4.84	4,330,954	93.99	88.93	94.60	96.91	26.14		113.05	12.75b			0.79	
ycharts-com	gmcr	-6.65%	89.80		-6.40					96.85	26.14		112.25	12.72b	0.00%		0.80	
zacks	gmcr	(-5.12%)	89.76		-4.84	vol.  4,330,954	93.99	88.93		96.91	26.14		88.41	14.23 b	0.00	0.00	1.07	
advfn	lea	-1.13	52.62	52.91	-0.6	703623	53.25	52.49										
barchart	lea	-1.13%	52.62	52.91	-0.60	703,623	53.25	52.49	53.22	56.76	33.32		10.10	$5.54 b	0.92%	$0.50	+4.88	
barrons	lea	1.13%	52.62	52.91	-0.60	682,123	53.25	52.49				108.12 million		$5.70 billion	0.95%	$0.12		
bloomberg	lea	-1.127%	52.620	52.910	-0.600	703,623	53.250	52.490		57.03	33.34	105.140mil	9.790	5,532.451mil	0.473	0.125 regular cash	5.375	
boston-com	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
bostonmerchant	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
business-insider	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
chron	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
cio-com	lea	-1.13%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704	10.76	6b	0.9	0.5		
cnn-money	lea	-1.13%today&rsquo;s change	52.62data as of 4:03pm et	52.91	-0.60	652,246	53.25	52.49	53.22				10.8	$5.5b	0.95%			
easystockalterts	lea	-1.13%	52.62	52.91	-0.60	703623	53.25	52.49	53.22	114.06	45.41		10.76				4.89	
eresearch-fidelity-com	lea	-1.13%	52.6200	52.9100	-0.6000	703,623	53.2500	52.4900	53.2200	57.0300	33.3425	105,140,000	10.91	$5.60b	0.94%	$0.125000		
finance-abc7-com	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
financial-content	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-1.1%	$52.62	52.91	-0.60	703,623	53.25	52.49	53.22	57.03	33.34	105 mil	10.8	6 bil	0.9	0.50	4.88	
finviz	lea	-1.13%	52.62			703,623			53.22	-7.28%	58.59%	77.52m		4.13b		0.50	-15.84	
fool	lea	-1.03%	$52.67	$52.91	-0.55	583,264	$53.25	$52.49	$53.22	$57.03	$33.34		11.10	$5.54b		0.50		
foxbusiness	lea		$52.62		-0.60	703,723			$53.22									
google-finance	lea	(-1.13%)	52.62	52.91	-0.60	703,623.00	53.25	52.49		57.03	33.34	105.14m	10.78	5.53b	0.95	0.12	4.88	
howthemarketworks	lea	-1.127%	52.62	52.91	-0.6	682,123	53.25	52.49	53.22									
hpcwire	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
insidestocks	lea	-1.13%	52.62	52.91	-0.60	682123	53.25	52.49					price earnings ratio: 9.98					
investopedia	lea	-1.13 %	$52.62	52.91	-0.60				53.22									
investorguide	lea	-1.32%	52.52	53.45	-0.70		53.13	52.76		57.03	33.475		10.90	5.522b			4.881	
marketintellisearch	lea	-1.13 %	$52.62	$52.91	-0.60	664.60k	$53.25	$52.49	$53.22			77.52m	0.00	4.13b	0.94 %		-15.84	
marketwatch	lea	-1.13%	$52.90	open: 52.91	-0.60	26,000	$53.25	$52.49	$53.22	$57.03	$33.48		10.78	$5.70b	0.95%	0.13	4.88	
minyanville	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
msn-money	lea	-1.13%	52.62	52.91	-0.60	703,623	53.25	52.49	53.22	57.03	33.34	105.14 mil	10.76	5.6 bil	0.94%	0.50	4.88	
nasdaq-com	lea	1.13%	$ 52.62		0.60	703,623	$ 53.25	$ 52.49	$ 53.22	$ 57.03	$ 33.3425	105,140,000	10.78	$ 5,532,466,800	0.94 %	$0.500000	$ 4.88	
optimum	lea	-1.13%	52.62 ( 4:15 pm edt)	52.91	-0.60	703,623	53.25	52.49	53.22	114.06	45.41	105.14m	10.8	5.5b	0.95	0.50	4.89	
paidcontent	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
pc-quote	lea	-1.13%	52.62	52.91	-0.60	703,723	53.25	52.49	53.22	57.03	33.34	106,338,864	10.88344	5,595,551,000		0.125		
personal-wealth-biz	lea	-1.13%	52.62	52.91	-0.60	703,723	53.25	52.49	53.22	57.03	33.475		10.90		0.47	0.25	4.881	
predictwallstreet	lea	-1.13%	52.62		-0.60	703,623												
raymond-james	lea	-1.13	52.62	52.91	-0.60	703,623	53.25	52.49	52.62	57.03	33.34		10.34				5.09	
renewable-energy-world	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
screamingmedia	lea	-1.13%	$	open: 52.91	-0.60	26,000	$53.25	$52.49	$53.22	$57.03	$33.48		10.78	$5.70b	0.95%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-1.13%	last trade: 52.62		change: -0.600								p/e ratio: 10.9					
smartmoney	lea	(-1.13%)	52.62	$52.91	-0.60	703,623	$53.25	$52.49	$53.22	$57.03	$33.34			5,595,500	0.94%	$0.13		
stocknod	lea	-1.127%	52.62 usd	52.91	-0.6000	703,623	53.25	52.49	53.22	114.06	45.41	105,139,704						
stockpickr	lea	-1.13%	$52.62 -0.60 | -1.13%	52.95	-0.60	703.62k	53.25	52.49	53.22	57.03	33.34							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	-1.26%	52.55		-0.67													
streetinsider-com	lea	1.13%	52.62	$52.91	-0.6	703,623	$53.25	$52.49	$53.22	$114.06	$45.41		10.76				$4.89	
thecramerreport	lea		52.62	52.91	-0.60	703623	53.25	52.49										
thestree	lea	-1.13%	$52.62	52.95	-0.6	703623	53.25	52.49	53.22	-57.03	33.34	1.05139704e8		5.699623354e9				
tickerspy	lea	-1.13%	$52.62	52.91	-0.60	703,623	53.25	52.49	53.22	57.03	33.34		10.9	5.5b	0.94%	$0.12		
tmx-quotemedia	lea	-1.13%	52.620	52.910	-0.600	703,723	53.250	52.490	53.220	57.030	33.343	105,139,704	10.90	5,532,451,224	0.939	0.125 usd	4.89	
updown	lea	-1.13%	$52.62	$52.91	-$0.60	677,573	$53.25	$52.49	$53.22	$57.03	$33.34		10.09	$5.59b				
wallstreetsurvivor	lea	-1.13%	52.62	52.91	-0.60	682,123	53.25	52.49		57.03	35.42		10.90	$6b	0.90%		4.06	
yahoo-finance	lea	1.13%	52.62	52.91	0.60	703,623	53.25	52.49	53.22	57.03	33.34		10.78	5.53b	0.90%	0.50	4.88	
ycharts-com	lea	-1.26%	52.55		-0.67					57.03	33.34		10.76	5.53b	0.91%		4.88	
zacks	lea	(-1.13%)	52.62		-0.60	vol.  678,296	53.25	52.49		57.03	33.34		9.91	5.60 b	0.94	0.50	5.37	
advfn	wlt	0.42	111.56	110.95	0.47	1390631	113.22	110.95										
barchart	wlt	+0.42%	111.56	110.95	+0.47	1,390,631	113.22	110.95	111.09	143.63	61.69		13.92	$5.93 b	0.43%	$0.50	+7.96	
barrons	wlt	0.42%	111.56	110.95	+0.47	1.390m	113.22	110.95				53.70 million		$7.26 billion	0.45%	$0.12		
bloomberg	wlt	0.423%	111.560	110.950	0.470	1,390,631	113.220	110.950		143.76	62.00	62.294mil	13.705	6,949.518mil	0.448	0.125 regular cash	8.140	
boston-com	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,631	113.22	110.95	111.09	143.76	62.00	62,293,992						
bostonmerchant	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,631	113.22	110.95	111.09	143.76	62.00	62,293,992						
business-insider	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,631	113.22	110.95	111.09	143.76	62.00	62,293,992						
chron	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
cio-com	wlt	+0.42%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992	13.93	7b	0.4	0.5		
cnn-money	wlt	+0.42%	111.56	110.95	+0.47	1,389,907	113.22	110.95	111.09				13.9	$6.9b	0.45%			
easystockalterts	wlt	0.42%	111.56	110.95	+0.47	1390431	113.22	110.95	111.09	143.76	62.00		13.93				8.01	
eresearch-fidelity-com	wlt	0.42%	111.5600	110.9500	0.4700	1,390,431	113.2200	110.9500	111.0900	143.7600	62.0000	62,226,000	13.87	$6.91b	0.45%	$0.125000		
finance-abc7-com	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
finance-abc7chicago-com	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
financial-content	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
finapps-forbes-com	wlt	0.4%	$111.56	110.95	0.47	1,390,431	113.22	110.95	111.09	143.76	62.00	62 mil	14.0	7 bil	0.4	0.50	7.96	
finviz	wlt	0.42%	111.56			1,390,431			111.09	-22.33%	80.85%	62.23m	13.89	6.91b		0.50	8.00	
fool	wlt	+0.42%	$111.56	$110.95	0.47	1,390,431	$113.22	$110.95	$111.09	$143.76	$62.00		14.70	$6.95b	0.60%	0.50		
foxbusiness	wlt		$111.56		+0.47	1,390,631			$111.09									
google-finance	wlt	(0.42%)	111.56	110.95	+0.47	1.39m	113.22	110.95		143.76	62.00	53.20m	13.94	5.94b	0.45	0.12	8.00	
howthemarketworks	wlt	0.423%	111.56	110.95	0.47	1,389,807	113.22	110.95	111.09									
hpcwire	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
insidestocks	wlt	+0.42%	111.56	110.95	+0.47	1389907	113.22	110.95					price earnings ratio: 13.93					
investopedia	wlt	+0.42 %	$111.56	110.95	+0.47				111.09									
investorguide	wlt	+0.45%	111.59		+0.50		112.93			143.76	57.62		13.97	6.951b			7.954	
marketintellisearch	wlt	0.42 %	$111.56	$110.95	0.47	1366.00k	$113.22	$110.95	$111.09			62.23m	13.89	6.91b	0.45 %		8.00	
marketwatch	wlt	+0.42%	$111.71	open: 110.95	+0.47	13,224	$113.22	$110.95	$111.09	$143.76	$62.00		13.93	$7.26b	0.45%	0.13	8.01	
minyanville	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
msn-money	wlt	+0.42%	111.56	110.95	+0.47	1.39 mil	113.22	110.95	111.09	143.76	62.00	62.23 mil	13.96	6.91 bil	0.45%	0.50	7.96	
nasdaq-com	wlt	0.42%	$ 111.56		0.47	1,390,431	$ 113.22	$ 110.95	$ 111.09	$ 143.76	$ 62	62,294,000	14.02	$ 6,949,518,640	0.45 %	$0.500000	$ 7.96	
optimum	wlt	+0.42%	111.56 ( 4:15 pm edt)	110.95	+0.47	1,390,431	113.22	110.95	111.09	143.76	62.00	62.29m	13.9	6.9b	0.45	0.50	8.01	
paidcontent	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
pc-quote	wlt	0.42%	111.56	110.95	0.47	1,390,631	113.22	110.95	111.09	143.76	62.00	62,031,559	13.90363	6,920,241,000		0.125		
personal-wealth-biz	wlt	+0.42%	111.56	110.95		1,390,631	113.22	110.95	111.09	143.76	57.62		13.97		0.45	0.50	7.954	
predictwallstreet	wlt	+0.42%	111.56		+0.47	1,390,431												
raymond-james	wlt	0.42	111.56	110.95	0.47	1,390,431	113.22	110.95	111.56	143.76	62.00		13.81				8.08	
renewable-energy-world	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
screamingmedia	wlt	+0.42%	$	open: 110.95	+0.47	13,224	$113.22	$110.95	$111.09	$143.76	$62.00		13.93	$7.26b	0.45%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	+0.42%	last trade: 111.56		change: 0.470								p/e ratio: 13.97					
smartmoney	wlt	(0.42%)	111.56	$110.95	0.47	1,390,431	$113.22	$110.95	$111.09	$143.76	$62.00			6,920,200	0.45%	$0.13		
stocknod	wlt	+0.4231%	111.56 usd	110.95	+0.4700	1,390,431	113.22	110.95	111.09	143.76	62.00	62,293,992						
stockpickr	wlt	0.42%	$111.56 0.47 | 0.42%	111.20	0.47	1.39m	113.22	110.95	111.09	143.76	62.00							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	0.44%	111.58		+0.49													
streetinsider-com	wlt	0.42%	111.56	$110.95	+0.47	1,390,431	$113.22	$110.95	$111.09	$143.76	$62.00		13.93				$8.01	
thecramerreport	wlt		112.81	110.95	+1.72	863189	112.96	110.95										
thestree	wlt	0.42%	$111.56	111.2	0.47	1390431	113.22	110.95	111.09	-143.76	62.0	6.2293992e7		7.260364768e9				
tickerspy	wlt	0.42%	$111.56	110.95	+0.47	1,390,431	113.22	110.95	111.09	143.76	62.00		13.9	5.9b	0.45%	$0.12		
tmx-quotemedia	wlt	0.42%	111.560	110.950	0.470	1,390,631	113.220	110.950	111.090	143.760	62.000	62,225,827	14.00	6,941,913,260	0.450	0.125 usd		
updown	wlt	0.42%	$111.56	$110.95	$0.47	1,377,407	$113.22	$110.95	$111.09	$143.76	$62.00		13.85	$6.92b				
wallstreetsurvivor	wlt	0.42%	111.56	110.95	0.47	1,389,807	113.22	110.95		143.76	66.23		14.00	$7b	0.50%	0.48 -	7.18	
yahoo-finance	wlt	0.42%	111.56	110.95	0.47	1,390,431	113.22	110.95	111.09	143.76	62.00		14.03	6.95b	0.40%	0.50	7.95	
ycharts-com	wlt	+0.44%	111.58		+0.49					143.76	62.00		14.05	5.94b	0.40%		7.94	
zacks	wlt	(0.42%)	111.56		0.47	vol.  1,390,031	113.22	110.95		143.76	62.00		13.27	6.92 b	0.45	0.50	8.37	
advfn	pike	0.65	9.34	9.22	0.06	21002	9.54	9.22										
barchart	pike	+0.65%	9.34	9.22	+0.06	21,002	9.54	9.22	9.28	10.49	6.66		0.00	$313.82 m			-0.14	
barrons	pike	0.65%	9.34	9.22	+0.06	21,002	9.54	9.22				33.13 million		$318.01 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	0.647%	9.340	9.220	0.060	21,002	9.540	9.220		10.49	6.66	33.652mil		314.306mil			-0.130	
boston-com	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
bostonmerchant	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
business-insider	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
chron	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
cio-com	pike	+0.65%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559		314m				
cnn-money	pike	+0.65%today&rsquo;s change	9.34data as of 4:02pm et	9.22	+0.06	21,002	9.54	9.22	9.28				nm	$314.3m				
easystockalterts	pike	0.65%	9.34	9.22	+0.06	21002	9.54	9.22	9.28	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	0.65%	9.3400	9.2200	0.0600	21,002	9.5400	9.2200	9.2800	10.4900	6.6600	33,652,000	nm	$312.29m				
finance-abc7-com	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
financial-content	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
finapps-forbes-com	pike	0.6%	$9.34	9.22	0.06	21,002	9.54	9.22	9.28	10.49	6.66	34 mil		314 mil	0.0	0.00	-0.14	
finviz	pike	0.65%	9.34			21,002			9.28	-10.96%	40.24%	33.65m		314.29m			-0.14	
fool	pike	+0.65%	$9.34	$9.22	0.06	21,002	$9.54	$9.22	$9.28	$10.49	$6.66		0.00	$314.31m				
foxbusiness	pike		$9.34		+0.06	21,002			$9.28									
google-finance	pike	(0.65%)	9.34	9.22	+0.06	21,002.00	9.54	9.22		10.49	6.66	33.65m		314.31m			-0.14	
howthemarketworks	pike	0.647%	9.34	9.22	0.06	21,002	9.54	9.22	9.28									
hpcwire	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
insidestocks	pike	+0.65%	9.34	9.22	+0.06	21000	9.54	9.22										
investopedia	pike	+0.65 %	$9.34	9.22	+0.06				9.28									
investorguide	pike	+0.65%	9.34	9.22	+0.06		9.54	9.22		10.49	6.66			314.3m			-0.149	
marketintellisearch	pike	0.65 %	$9.34	$9.22	0.06	13.70k	$9.54	$9.22	$9.28			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	+0.65%	$9.34	open: 9.22	+0.06	21,002	$9.54	$9.22	$9.28	$10.49	$6.66			$318.01m				
minyanville	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
msn-money	pike	+0.65%	9.34	9.22	+0.06	21,002	9.54	9.22	9.28	10.49	6.66	33.65 mil	-62.27	312.29 mil			-0.14	
nasdaq-com	pike	0.65%	$ 9.34		0.06	21,002	$ 9.54	$ 9.22	$ 9.28	$ 10.49	$ 6.66	33,652,000		$ 314,309,680			$ -0.14	
optimum	pike	+0.65%	9.34 ( 4:15 pm edt)	9.22	+0.06	21,002	9.54	9.22	9.28	10.49	6.66	33.65m		314.3m			-0.15	
paidcontent	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
pc-quote	pike	0.65%	9.34	9.22	0.06	21,002	9.54	9.22	9.28	10.49	6.66	33,435,824	-61.86667	312,291,000				
personal-wealth-biz	pike	+0.65%	9.34	9.22		21,002	9.54	9.22	9.28	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+0.65%	9.34		+0.06	21,002												
raymond-james	pike	0.65	9.34	9.22	0.06	21,002	9.54	9.22	9.34	10.49	6.66						-0.14	
renewable-energy-world	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
screamingmedia	pike	+0.65%	$	open: 9.22	+0.06	21,002	$9.54	$9.22	$9.28	$10.49	$6.66			$318.01m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+0.65%	last trade: 9.34		change: 0.060													
smartmoney	pike	(0.65%)	9.34	$9.22	0.06	21,002	$9.54	$9.22	$9.28	$10.49	$6.66			312,300	0.00%	$0.00		
stocknod	pike	+0.6466%	9.340 usd	9.220	+0.0600	21,002	9.540	9.220	9.280	10.49	6.660	33,651,559						
stockpickr	pike	0.65%	$9.34 0.06 | 0.65%	9.22	0.06	21.00k	9.54	9.22	9.28	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	0.54%	9.33		+0.05													
streetinsider-com	pike	0.65%	9.34	$9.22	+0.06	21,002	$9.54	$9.22	$9.28	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.34	9.22	+0.06	21002	9.54	9.22										
thestree	pike	0.65%	$9.34	9.22	0.06	21002	9.54	9.22	9.28	-10.49	6.66	3.3651559e7		3.18007233e8				
tickerspy	pike	0.65%	$9.34	9.22	+0.06	21,002	9.54	9.22	9.28	10.49	6.66		-61.9	312.2m	0.00%	$0.00		
tmx-quotemedia	pike	0.65%	9.340	9.220	0.060	21,002	9.540	9.220	9.280	10.490	6.660	33,651,559		314,305,561			-0.15	
updown	pike	0.65%	$9.34	$9.22	$0.06	21,002	$9.54	$9.22	$9.28	$10.49	$6.66			$312m				
wallstreetsurvivor	pike	0.65%	9.34	9.22	0.06	21,002	9.54	9.22		10.49	6.66			$312m			-0.41	
yahoo-finance	pike	0.65%	9.34	9.22	0.06	21,002	9.54	9.22	9.28	10.49	6.66			314.30m			-0.15	
ycharts-com	pike	-1.27%	9.33		-0.12					10.49	6.66			313.49m	0.00%		-0.15	
zacks	pike	(0.65%)	9.34		0.06	vol.  21,002	9.54	9.22		10.49	6.66			312.29 m	0.00	0.00	-.13	
advfn	egn	0.30	57.02	56.6	0.17	517700	57.3494	56.22										
barchart	egn	+0.30%	57.02	56.60	+0.17	517,700	57.35	56.22	56.85	65.30	41.78		14.41	$4.11 b	0.92%	$0.54	+3.72	
barrons	egn	0.30%	57.02	56.60	+0.17	492,228	57.349	56.22				72.05 million		$4.22 billion	0.95%	$0.14		
bloomberg	egn	0.299%	57.020	56.600	0.170	517,700	57.349	56.220		65.44	42.09	72.075mil	14.079	4,109.714mil	0.930	0.135 regular cash	4.050	
boston-com	egn	+0.2990%	57.02 usd	56.60	+0.1700	517,700	57.35	56.22	56.85	65.02	42.09	72,074,957						
bostonmerchant	egn	+0.2990%	57.02 usd	56.60	+0.1700	517,700	57.35	56.22	56.85	65.02	42.09	72,074,957						
business-insider	egn	+0.2990%	57.02 usd	56.60	+0.1700	517,700	57.35	56.22	56.85	65.02	42.09	72,074,957						
chron	egn	+0.2990%	57.02 usd	56.60	+0.1700	514,156	57.35	56.22	56.85	65.02	42.09	72,074,957						
cio-com	egn	+0.30%	57.02 usd	56.60	+0.1700	517,080	57.35	56.22	56.85	65.02	42.09	72,074,957	15.33	4b	0.9	0.54		
cnn-money	egn	+0.30%	57.02	56.60	+0.17	517,080	57.35	56.22	56.85				15.3	$4.1b	0.95%			
easystockalterts	egn	0.30%	57.02	56.60	+0.17	492856	57.35	56.22	56.85	65.02	42.09		15.33				3.72	
eresearch-fidelity-com	egn	0.30%	57.0200	56.6000	0.1700	514,156	57.3494	56.2200	56.8500	65.4400	42.0900	72,075,000	15.32	$4.10b	0.95%	$0.135000		
finance-abc7-com	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
financial-content	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
finapps-forbes-com	egn	0.3%	$57.02	56.60	0.17	494,856	57.35	56.22	56.85	65.44	42.09	72 mil	15.4	4 bil	0.9	0.54	3.71	
finviz	egn	0.30%	57.02			494,914			56.85	-12.68%	36.46%	72.07m	15.28	4.10b		0.54	3.72	
fool	egn	+0.30%	$57.02	$56.60	0.17	494,856	$57.35	$56.22	$56.85	$65.44	$42.09		15.70	$4.11b	1.20%	0.54		
foxbusiness	egn		$57.02		+0.17	518,293			$56.85									
google-finance	egn	(0.30%)	57.02	56.60	+0.17	494,856.00	57.35	56.22		65.44	42.09	72.07m	15.33	4.11b	0.95	0.14	3.72	
howthemarketworks	egn	0.299%	57.02	56.6	0.17	494,856	57.3494	56.22	56.85									
hpcwire	egn	+0.2990%	57.02 usd	56.60	+0.1700	514,156	57.35	56.22	56.85	65.02	42.09	72,074,957						
insidestocks	egn	+0.30%	57.02	56.60	+0.17	517080	57.35	56.22					price earnings ratio: 14.08					
investopedia	egn	+0.30 %	$57.02	56.60	+0.17				56.85									
investorguide	egn	+0.30%	57.02		+0.17		57.31	56.41		65.44	42.09		15.28	4.110b			3.721	
marketintellisearch	egn	0.3 %	$57.02	$56.60	0.17	489.90k	$57.35	$56.22	$56.85			72.07m	15.28	4.10b	0.95 %		3.72	
marketwatch	egn	+0.30%	$57.02	open: 56.60	+0.17	25,320	$57.35	$56.22	$56.85	$65.44	$42.09		15.35	$4.25b	0.95%	0.14	3.71	
minyanville	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
msn-money	egn	+0.30%	57.02	56.60	+0.17	494,856	57.35	56.22	56.85	65.44	42.09	72.07 mil	15.33	4.1 bil	0.95%	0.54	3.72	
nasdaq-com	egn	0.3%	$ 57.02		0.17	492,631	$ 57.3494	$ 56.22	$ 56.85	$ 65.44	$ 42.09	72,075,000	15.33	$ 4,109,716,500	0.95 %	$0.540000	$ 3.72	
optimum	egn	+0.30%	57.02 ( 4:01 pm edt)	56.60	+0.17	492,631	57.35	56.22	56.85	65.02	42.09	72.07m	15.3	4.1b	0.95	0.54	3.72	
paidcontent	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
pc-quote	egn	0.30%	57.02	56.6	0.17	518,293	57.3494	56.22	56.85	65.44	42.09	71,860,119	15.28226	4,097,464,000		0.135		
personal-wealth-biz	egn	+0.30%	57.02	56.60		518,293	57.3494	56.22	56.85	65.44	42.09		15.28		0.93	0.53	3.721	
predictwallstreet	egn	+0.36%	57.06		+0.21	350,315												
raymond-james	egn	0.30	57.02	56.60	0.17	494,856	57.35	56.22	57.02	65.44	42.09		15.29				3.73	
renewable-energy-world	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
screamingmedia	egn	+0.30%	$	open: 56.60	+0.17	6,020	$57.35	$56.22	$56.85	$65.44	$42.09		15.35	$4.22b	0.95%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+0.30%	last trade: 57.02		change: 0.170								p/e ratio: 15.28					
smartmoney	egn	(0.30%)	57.02	$56.60	0.17	494,856	$57.35	$56.22	$56.85	$65.44	$42.09			4,097,500	0.95%	$0.14		
stocknod	egn	+0.2990%	57.02 usd	56.60	+0.1700	494,856	57.35	56.22	56.85	65.02	42.09	72,074,957						
stockpickr	egn	0.30%	$57.02 0.17 | 0.30%	56.64	0.17	494.86k	57.35	56.22	56.85	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	0.28%	57.01		+0.16													
streetinsider-com	egn	0.30%	57.02	$56.60	+0.17	492,856	$57.35	$56.22	$56.85	$65.02	$42.09		15.33				$3.72	
thecramerreport	egn		57.02	56.60	+0.17	494914	57.3494	56.22										
thestree	egn	0.3%	$57.02	56.64	0.17	494856	57.35	56.22	56.85	-65.44	42.09	7.2074957e7		4.217105734e9				
tickerspy	egn	0.30%	$57.02	56.60	+0.17	494,856	57.35	56.22	56.85	65.44	42.09		15.3	4.0b	0.95%	$0.14		
tmx-quotemedia	egn	0.30%	57.020	56.600	0.170	518,293	57.349	56.220	56.850	65.440	42.090	72,074,957	15.30	4,109,714,048	0.950	0.135 usd	3.72	
updown	egn	0.30%	$57.02	$56.60	$0.17	492,228	$57.35	$56.22	$56.85	$65.44	$42.09		15.23	$4.09b				
wallstreetsurvivor	egn	0.30%	57.02	56.60	0.17	494,856	57.35	56.22		65.44	42.09		15.30	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	0.30%	57.02	56.60	0.17	494,914	57.35	56.22	56.85	65.44	42.09		15.32	4.11b	0.90%	0.54	3.72	
ycharts-com	egn	+0.28%	57.01		+0.16					65.44	42.09		15.28	4.11b	0.90%		3.73	
zacks	egn	(0.30%)	57.02		0.17	vol.  486,956	57.35	56.22		65.44	42.09		14	4.10 b	0.95	0.54	4.06	
advfn	cgx	-1.28	53.99	54.29	-0.7	71877	55.4	53.86										
barchart	cgx	-1.28%	53.99	54.29	-0.70	71,877	55.40	53.86	54.69	60.84	33.64		16.26	$610.09 m			+3.56	
barrons	cgx	1.28%	53.99	54.29	-0.70	71,877	55.40	53.86				11.60 million		$620.80 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-1.280%	53.990	54.290	-0.700	71,877	55.400	53.860		60.84	33.71	11.064mil	15.787	597.357mil			3.420	
boston-com	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
bostonmerchant	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
business-insider	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
chron	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
cio-com	cgx	-1.28%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211	15.12	597m				
cnn-money	cgx	-1.28%	53.99	54.29	-0.70	71,877	55.40	53.86	54.69				15.1	$597.3m				
easystockalterts	cgx	-1.29%	53.99	54.29	-0.70	71877	55.40	53.86	54.69	60.84	33.71		15.12				3.57	
eresearch-fidelity-com	cgx	-1.28%	53.9900	54.2900	-0.7000	71,877	55.4000	53.8600	54.6900	60.8400	33.7100	11,064,000	15.36	$605.09m				
finance-abc7-com	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
financial-content	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	-1.3%	$53.99	54.29	-0.70	71,877	55.40	53.86	54.69	60.84	33.71	11 mil	15.2	597 mil	0.0	0.00	3.56	
finviz	cgx	-1.28%	53.99			71,877			54.69	-11.26%	60.16%	11.06m	15.17	597.13m			3.56	
fool	cgx	-1.28%	$53.99	$54.29	-0.70	71,877	$55.40	$53.86	$54.69	$60.84	$33.71		15.70	$597.36m				
foxbusiness	cgx		$53.99		-0.70	71,877			$54.69									
google-finance	cgx	(-1.28%)	53.99	54.29	-0.70	71,877.00	55.40	53.86		60.84	33.71	11.30m	15.15	610.19m			3.56	
howthemarketworks	cgx	-1.28%	53.99	54.29	-0.7	71,877	55.4	53.86	54.69									
hpcwire	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
insidestocks	cgx	-1.28%	53.99	54.29	-0.70	71877	55.40	53.86					price earnings ratio: 14.96					
investopedia	cgx	-1.28 %	$53.99	54.29	-0.70				54.69									
investorguide	cgx	-1.28%	53.99	55.31	-0.70		54.99			60.84	33.71		15.32	597.3m			3.57	
marketintellisearch	cgx	-1.28 %	$53.99	$54.29	-0.70	68.40k	$55.40	$53.86	$54.69			11.06m	15.36	0.60b	0.0 %		3.56	
marketwatch	cgx	-1.28%	$54.69	open: 54.29	-0.70	100	$55.40	$53.86	$54.69	$60.84	$33.71		14.96	$620.80m			3.61	
minyanville	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
msn-money	cgx	-1.28%	53.99	54.29	-0.70	71,877	55.40	53.86	54.69	60.84	33.71	11.06 mil	15.12	605.1 mil			3.57	
nasdaq-com	cgx	1.28%	$ 53.99		0.70	71,877	$ 55.40	$ 53.86	$ 54.69	$ 60.84	$ 33.71	11,064,000	15.17	$ 597,345,360			$ 3.56	
optimum	cgx	-1.28%	53.99 ( 4:15 pm edt)	54.29	-0.70	71,877	55.40	53.86	54.69	60.84	33.71	11.06m	15.1	597.4m			3.57	
paidcontent	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
pc-quote	cgx	-1.28%	53.99	54.29	-0.70	71,877	55.4	53.86	54.69	60.84	33.71	11,207,450	15.31933	605,090,000				
personal-wealth-biz	cgx	-1.28%	53.99	54.29	-0.70	71,877	55.40	53.86	54.69	60.84	33.71		15.32			0.00	3.57	
predictwallstreet	cgx	-1.28%	53.99		-0.70	71,877												
raymond-james	cgx	-1.28	53.99	54.29	-0.70	71,877	55.40	53.86	53.99	60.84	33.71		14.87				3.63	
renewable-energy-world	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
screamingmedia	cgx	-1.28%	$	open: 54.29	-0.70	100	$55.40	$53.86	$54.69	$60.84	$33.71		14.96	$620.80m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-1.28%	last trade: 53.99		change: -0.700								p/e ratio: 15.32					
smartmoney	cgx	(-1.28%)	53.99	$54.29	-0.70	71,877	$55.40	$53.86	$54.69	$60.84	$33.71			605,100	0.00%	$0.00		
stocknod	cgx	-1.280%	53.99 usd	54.29	-0.7000	71,877	55.40	53.86	54.69	60.84	33.71	11,064,211						
stockpickr	cgx	-1.28%	$53.99 -0.70 | -1.28%	54.29	-0.70	71.88k	55.40	53.86	54.69	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	-1.06%	54.11		-0.58													
streetinsider-com	cgx	1.28%	53.99	$54.29	-0.7	71,877	$55.40	$53.86	$54.69	$60.84	$33.71		15.12				$3.57	
thecramerreport	cgx		53.99	54.29	-0.70	71877	55.40	53.86										
thestree	cgx	-1.28%	$53.99	54.29	-0.7	71877	55.4	53.86	54.69	-60.84	33.71	1.1064211e7		6.20812879e8				
tickerspy	cgx	-1.28%	$53.99	54.29	-0.70	71,877	55.40	53.86	54.69	60.84	33.71		15.3	605.5m	0.00%	$0.00		
tmx-quotemedia	cgx	-1.28%	53.990	54.290	-0.700	71,877	55.400	53.860	54.690	60.840	33.710	11,064,211	15.30	597,356,752			3.57	
updown	cgx	-1.28%	$53.99	$54.29	-$0.70	71,777	$55.40	$53.86	$54.69	$60.84	$33.71		15.07	$605m				
wallstreetsurvivor	cgx	-1.28%	53.99	54.29	-0.70	71,877	55.40	53.86		60.84	33.71		15.30	$605m			3.57	
yahoo-finance	cgx	1.28%	53.99	54.29	0.70	71,877	55.40	53.86	54.69	60.84	33.71		15.12	597.35m			3.57	
ycharts-com	cgx	-3.56%	54.11		-2.00					60.84	33.71		15.16	611.44m	0.00%		3.57	
zacks	cgx	(-1.28%)	53.99		-0.70	vol.  71,877	55.40	53.86		60.84	33.71		15.85	605.09 m	0.00	0.00	3.45	
advfn	uil	0.86	32.86	32.47	0.28	338006	33.01	32.47										
barchart	uil	+0.86%	32.86	32.47	+0.28	338,006	33.01	32.46	32.58	33.88	24.09		15.62	$1.66 b	5.27%	$1.73	+2.09	
barrons	uil	0.86%	32.86	32.47	+0.28	338,006	33.01	32.46				36.08 million		$1.66 billion	5.26%	$0.43		
bloomberg	uil	0.859%	32.860	32.470	0.280	338,006	33.010	32.460		34.34	25.53	50.527mil	10.566	1,660.305mil	5.262	0.432 regular cash	3.110	
boston-com	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
bostonmerchant	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
business-insider	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
chron	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
cio-com	uil	+0.86%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613	16.35	2b	5.3	1.73		
cnn-money	uil	+0.86%	32.86	32.47	+0.28	337,106	33.01	32.46	32.58				16.3	$1.7b	5.26%			
easystockalterts	uil	0.86%	32.86	32.47	+0.28	338006	33.01	32.46	32.58	34.34	25.53		16.35				2.01	
eresearch-fidelity-com	uil	0.86%	32.8600	32.4700	0.2800	338,006	33.0100	32.4600	32.5800	34.3400	25.5300	50,527,000	15.51	$1.65b	5.30%	$0.432000		
finance-abc7-com	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
finance-abc7chicago-com	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
financial-content	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
finapps-forbes-com	uil	0.9%	$32.86	32.47	0.28	338,006	33.01	32.46	32.58	34.34	25.53	51 mil	15.6	2 bil	5.3	1.73	2.10	
finviz	uil	0.86%	32.86			338,006			32.58	-3.00%	36.41%	50.53m	15.51	1.65b		1.73	2.10	
fool	uil	+0.86%	$32.86	$32.47	0.28	333,806	$33.01	$32.46	$32.58	$34.34	$25.53		16.30	$1.66b	6.40%	1.73		
foxbusiness	uil		$32.86		+0.28	339,939			$32.58									
google-finance	uil	(0.86%)	32.86	32.47	+0.28	338,006.00	33.01	32.46		34.34	25.53	50.53m	15.67	1.66b	5.26	0.43	2.10	
howthemarketworks	uil	0.859%	32.86	32.47	0.28	338,006	33.01	32.46	32.58									
hpcwire	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
insidestocks	uil	+0.86%	32.86	32.47	+0.28	338006	33.01	32.46										
investopedia	uil	+0.86 %	$32.86	32.47	+0.28				32.58									
investorguide	uil	+0.86%	32.86	32.52	+0.28		32.83	32.33		34.34	25.53		14.82	1.660b			2.199	
marketintellisearch	uil	0.86 %	$32.86	$32.47	0.28	309.70k	$33.01	$32.46	$32.58			50.53m	15.51	1.65b	5.3 %		2.10	
marketwatch	uil	+0.86%	$32.80	open: 32.47	+0.28	4,485	$33.01	$32.46	$32.58	$34.34	$25.53		18.40	$1.66b	5.26%	0.43	1.79	
minyanville	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
msn-money	uil	+0.86%	32.86	32.47	+0.28	338,006	33.01	32.46	32.58	34.34	25.53	50.53 mil	16.35	1.65 bil	5.30%	1.73	2.10	
nasdaq-com	uil	0.86%	$ 32.86		0.28	338,006	$ 33.01	$ 32.46	$ 32.58	$ 34.34	$ 25.53	50,527,000	15.72	$ 1,660,317,220	5.3 %	$1.728000	$ 2.09	
optimum	uil	+0.86%	32.86 ( 4:15 pm edt)	32.47	+0.28	338,006	33.01	32.46	32.58	34.34	25.53	50.53m	16.3	1.7b	5.26	1.73	2.01	
paidcontent	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
pc-quote	uil	0.86%	32.86	32.47	0.28	338,006	33.01	32.46	32.58	34.34	25.53	50,096,461	16.20896	1,646,170,000		0.432		
personal-wealth-biz	uil	+0.86%	32.86	32.47		339,939	33.01	32.46	32.58	34.34	25.53		14.82		5.30	1.728	2.199	
predictwallstreet	uil	+0.86%	32.86		+0.28	338,006												
raymond-james	uil	0.86	32.86	32.47	0.28	338,006	33.01	32.46	32.86	34.34	25.53		15.50				2.12	
renewable-energy-world	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
screamingmedia	uil	+0.86%	$	open: 32.47	+0.28	4,485	$33.01	$32.46	$32.58	$34.34	$25.53		18.40	$1.66b	5.26%	0.43	1.79	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	+0.86%	last trade: 32.86		change: 0.280								p/e ratio: 14.82					
smartmoney	uil	(0.86%)	32.86	$32.47	0.28	338,006	$33.01	$32.46	$32.58	$34.34	$25.53			1,646,200	5.31%	$0.43		
stocknod	uil	+0.8594%	32.86 usd	32.47	+0.2800	338,006	33.01	32.46	32.58	34.34	25.53	50,526,613						
stockpickr	uil	0.86%	$32.86 0.28 | 0.86%	32.47	0.28	338.01k	33.01	32.46	32.58	34.34	25.53							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	0.83%	32.85		+0.27													
streetinsider-com	uil	0.86%	32.86	$32.47	+0.28	338,006	$33.01	$32.46	$32.58	$34.34	$25.53		16.35				$2.01	
thecramerreport	uil		32.84	32.47	+0.26	133747	32.86	32.46										
thestree	uil	0.86%	$32.86	32.47	0.28	338006	33.01	32.46	32.58	-34.34	25.53	5.0526613e7		1.657778173e9				
tickerspy	uil	0.86%	$32.86	32.47	+0.28	338,006	33.01	32.46	32.58	34.34	25.53		16.2	1.6b	5.30%	$0.43		
tmx-quotemedia	uil	0.86%	32.860	32.470	0.280	339,939	33.010	32.460	32.580	34.340	25.530	50,526,613	16.20	1,660,304,503	5.304	0.432 usd	2.01	
updown	uil	0.86%	$32.86	$32.47	$0.28	333,521	$33.01	$32.46	$32.58	$34.34	$25.53		14.65	$1.64b				
wallstreetsurvivor	uil	0.86%	32.86	32.47	0.28	338,006	33.01	32.46		34.34	25.72		16.20	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.86%	32.86	32.47	0.28	338,006	33.01	32.46	32.58	34.34	25.53		14.94	1.66b	5.30%	1.73	2.20	
ycharts-com	uil	+0.12%	32.85		+0.04					34.34	25.53		16.34	1.66b	5.39%		2.01	
zacks	uil	(0.86%)	32.86		0.28	vol.  336,906	33.01	32.46		34.34	25.53		15.51	1.65 b	5.30	1.73	2.1	
advfn	uhs	0.47	52.93	52.41	0.25	1152401	53.69	52.41										
barchart	uhs	+0.47%	52.93	52.41	+0.25	1,152,401	53.69	52.41	52.68	56.41	30.36		18.25	$5.16 b	0.37%	$0.20	+2.77	
barrons	uhs	0.47%	52.93	52.41	+0.25	1.152m	53.69	52.41				97.97 million		$5.29 billion	0.38%	$0.05		
bloomberg	uhs	0.475%	52.930	52.410	0.250	1,152,401	53.690	52.410		56.46	30.51	90.331mil	17.822	7,116.032mil	0.378	0.050 regular cash	2.970	
boston-com	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
bostonmerchant	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
business-insider	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
chron	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
cio-com	uhs	+0.47%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760	19.11	5b	0.4	0.2		
cnn-money	uhs	+0.47%	52.93	52.41	+0.25	1,148,001	53.69	52.41	52.68				19.1	$4.8b	0.38%			
easystockalterts	uhs	0.48%	52.93	52.41	+0.25	1152401	53.69	52.41	52.68	56.46	30.51		19.11				2.77	
eresearch-fidelity-com	uhs	0.47%	52.9300	52.4100	0.2500	1,152,401	53.6900	52.4100	52.6800	56.4600	30.5100	97,674,000	19.02	$5.15b	0.38%	$0.050000		
finance-abc7-com	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
financial-content	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	0.5%	$52.93	52.41	0.25	1,152,401	53.69	52.41	52.68	56.46	30.51	90 mil	19.1	5 bil	0.4	0.20	2.77	
finviz	uhs	0.47%	52.93			1,152,401			52.68	-6.17%	74.31%	97.71m	19.18	5.17b		0.20	2.76	
fool	uhs	+0.47%	$52.93	$52.41	0.25	1,152,401	$53.69	$52.41	$52.68	$56.46	$30.51		19.50	$5.17b	0.70%	0.20		
foxbusiness	uhs		$52.93		+0.25	1,153,834			$52.68									
google-finance	uhs	(0.47%)	52.93	52.41	+0.25	1.15m	53.69	52.41		56.46	30.51	97.67m	19.17	5.17b	0.38	0.05	2.76	
howthemarketworks	uhs	0.475%	52.93	52.41	0.25	1,152,401	53.69	52.41	52.68									
hpcwire	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
insidestocks	uhs	+0.47%	52.93	52.41	+0.25	1151563	53.69	52.41					price earnings ratio: 17.88					
investopedia	uhs	+0.47 %	$52.93	52.41	+0.25				52.68									
investorguide	uhs	+0.47%	52.93	53.57	+0.25		53.11	52.34		56.46	30.51		19.06	5.170b			2.764	
marketintellisearch	uhs	0.47 %	$52.93	$52.41	0.25	1109.80k	$53.69	$52.41	$52.68			97.71m	19.09	5.15b	0.38 %		2.76	
marketwatch	uhs	+0.47%	$52.93	open: 52.41	+0.25	4,152	$53.69	$52.41	$52.68	$56.46	$30.51		19.21	$5.29b	0.38%	0.05	2.76	
minyanville	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
msn-money	uhs	+0.47%	52.93	52.41	+0.25	1.15 mil	53.69	52.41	52.68	56.46	30.51	97.71 mil	19.18	5.15 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	0.47%	$ 52.93		0.25	1,152,401	$ 53.69	$ 52.41	$ 52.68	$ 56.46	$ 30.51	90,331,000	19.11	$ 4,781,219,830	0.38 %	$0.200000	$ 2.77	
optimum	uhs	+0.47%	52.93 ( 4:15 pm edt)	52.41	+0.25	1,152,401	53.69	52.41	52.68	56.46	30.51	90.33m	19.1	4.8b	0.38	0.20	2.77	
paidcontent	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
pc-quote	uhs	0.47%	52.93	52.41	0.25	1,152,401	53.69	52.41	52.68	56.46	30.51	89,904,345	19.08696	4,758,637,000		0.05		
personal-wealth-biz	uhs	+0.47%	52.93	52.41		1,153,834	53.69	52.41	52.68	56.46	30.51		19.06		0.38	0.20	2.764	
predictwallstreet	uhs	+0.47%	52.93		+0.25	1,152,401												
raymond-james	uhs	0.47	52.93	52.41	0.25	1,152,401	53.69	52.41	52.93	56.46	30.51		18.90				2.80	
renewable-energy-world	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
screamingmedia	uhs	+0.47%	$	open: 52.41	+0.25	4,152	$53.69	$52.41	$52.68	$56.46	$30.51		19.21	$5.29b	0.38%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	+0.47%	last trade: 52.93		change: 0.250								p/e ratio: 19.06					
smartmoney	uhs	(0.47%)	52.93	$52.41	0.25	1,152,401	$53.69	$52.41	$52.68	$56.46	$30.51			4,758,600	0.38%	$0.05		
stocknod	uhs	+0.4746%	52.93 usd	52.41	+0.2500	1,152,401	53.69	52.41	52.68	56.46	9.470	90,330,760						
stockpickr	uhs	0.47%	$52.93 0.25 | 0.47%	52.41	0.25	1.15m	53.69	52.41	52.68	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	0.44%	52.91		+0.23													
streetinsider-com	uhs	0.47%	52.93	$52.41	+0.25	1,152,401	$53.69	$52.41	$52.68	$56.46	$30.51		19.11				$2.77	
thecramerreport	uhs		52.93	52.41	+0.25	1152401	53.69	52.41										
thestree	uhs	0.47%	$52.93	52.41	0.25	1152401	53.69	52.41	52.68	-56.46	30.51	9.7674402e7		4.878764348e9				
tickerspy	uhs	0.47%	$52.93	52.41	+0.25	1,152,401	53.69	52.41	52.68	56.46	30.51		19.1	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	0.47%	52.930	52.410	0.250	1,153,834	53.690	52.410	52.680	56.460	30.510	97,674,402	19.00	5,169,906,098	0.380	0.050 usd	2.77	
updown	uhs	0.47%	$52.93	$52.41	$0.25	1,147,387	$53.69	$52.41	$52.68	$56.46	$30.51		18.75	$5.14b				
wallstreetsurvivor	uhs	0.47%	52.93	52.41	0.25	1,152,401	53.69	52.41		56.46	30.51		19.00	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	0.47%	52.93	52.41	0.25	1,152,401	53.69	52.41	52.68	56.46	30.51		19.15	5.17b	0.40%	0.20	2.76	
ycharts-com	uhs	+0.44%	52.91		+0.23					56.46	30.51		19.17	5.16b	0.40%		2.76	
zacks	uhs	(0.47%)	52.93		0.25	vol.  1,148,001	53.69	52.41		56.46	30.51		17.8	5.15 b	0.38	0.20	2.96	
advfn	vrad	0.00	17.2		0.0													
barrons	vrad																	
bloomberg	vrad																	
boston-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359						
bostonmerchant	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359						
business-insider	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359						
chron	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359						
cio-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359	33.08	281m				
cnn-money	vrad																	
easystockalterts	vrad	0.00%	17.20	7.24	+0.00	70799	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	17.20	17.20	16,359,359						
finance-abc7chicago-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359						
financial-content	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	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	17.20	17.20	16,359,359						
insidestocks	vrad																	
investorguide	vrad		0.00															
marketintellisearch	vrad	-0.26 %	$3.78	$3.78	-0.01	115.30k	$3.85	$3.76	$3.79						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	17.20	16,359,359						
msn-money	vrad																	
paidcontent	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	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	17.20	17.20	16,359,359						
screamingmedia	vrad																	
scroli	vrad	%	vrad			0												
simple-stock-quotes	vrad		last trade: 0.00		change: 0.000													
stocknod	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.20	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	$7.24		70,799	$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	1.62	3.13	3.1	0.05	760832	3.18	3.08										
barchart	rtix	+1.62%	3.13	3.10	+0.05	771,968	3.18	3.08	3.08	3.18	2.02		25.58	$171.65 m			-2.34	
barrons	rtix	1.62%	3.13	3.10	+0.05	759,640	3.18	3.08				54.73 million		$169.34 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	1.623%	3.130	3.100	0.050	760,832	3.180	3.080		3.18	2.02	55.158mil		172.646mil			-0.740	
boston-com	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
bostonmerchant	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
business-insider	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
chron	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
cio-com	rtix	+1.62%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345		173m				
cnn-money	rtix	+1.62%	3.13	3.10	+0.05	760,832	3.18	3.08	3.08				nm	$172.6m				
easystockalterts	rtix	1.61%	3.13	3.10	+0.05	760832	3.18	3.08	3.08	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	1.62%	3.1300	3.1000	0.0500	760,832	3.1800	3.0800	3.0800	3.1800	2.0200	55,158,000	nm	$169.89m				
finance-abc7-com	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
finance-abc7chicago-com	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
financial-content	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
finapps-forbes-com	rtix	1.6%	$3.13	3.10	0.05	760,832	3.18	3.08	3.08	3.18	2.02	55 mil		173 mil	0.0	0.00	-2.34	
finviz	rtix	1.62%	3.13			760,832			3.08	-1.57%	54.95%	55.16m		169.89m			-2.34	
fool	rtix	+1.95%	$3.14	$3.10	0.06	742,274	$3.18	$3.08	$3.08	$3.18	$2.02		0.00	$173.20m				
foxbusiness	rtix		$3.13		+0.05	760,832			$3.08									
google-finance	rtix	(1.62%)	3.13	3.10	+0.05	760,832.00	3.18	3.08		3.18	2.02	55.16m		172.65m			-2.34	
howthemarketworks	rtix	1.623%	3.13	3.1	0.05	760,832	3.18	3.08	3.08									
hpcwire	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
insidestocks	rtix	+1.62%	3.13	3.10	+0.05	747032	3.18	3.08					price earnings ratio: 26.08					
investopedia	rtix	+1.62 %	$3.13	3.10	+0.05				3.08									
investorguide	rtix	+1.95%	3.14	3.09	+0.06		3.155			3.63	2.02			172.8m			-2.336	
marketintellisearch	rtix	1.62 %	$3.13	$3.10	0.05	772.50k	$3.18	$3.08	$3.08						%			
marketwatch	rtix	+1.62%	$3.13	open: 3.10	+0.05	1,192	$3.18	$3.08	$3.08	$3.18	$2.02			$169.34m				
minyanville	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
msn-money	rtix	+1.62%	3.13	3.10	+0.05	760,832	3.18	3.08	3.08	3.18	2.02	55.16 mil	-1.34	169.89 mil			-2.34	
nasdaq-com	rtix	1.62%	$ 3.13	$ 3.10	0.05	760,832	$ 3.18	$ 3.08	$ 3.08	$ 3.18	$ 2.02	55,158,000		$ 172,644,540			$ -2.34	
optimum	rtix	+1.62%	3.13 ( 4:00 pm edt)	3.10	+0.05	760,540	3.18	3.08	3.08	3.18	2.02	55.16m		172.6m			-2.33	
paidcontent	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
pc-quote	rtix	1.62%	3.13	3.1	0.05	760,832	3.18	3.08	3.08	3.18	2.02	54,276,869	-1.31624	169,887,000				
personal-wealth-biz	rtix	+1.62%	3.13	3.09		760,832	3.18	3.08	3.08	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	+1.62%	3.13		+0.05	760,832												
raymond-james	rtix	1.62	3.13	3.10	0.05	760,832	3.18	3.08	3.13	3.18	2.02						-2.34	
renewable-energy-world	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
screamingmedia	rtix	+1.62%	$	open: 3.10	+0.05	1,192	$3.18	$3.08	$3.08	$3.18	$2.02			$169.34m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+1.62%	last trade: 3.13		change: 0.050													
smartmoney	rtix	(1.62%)	3.13	$3.10	0.05	760,832	$3.18	$3.08	$3.08	$3.18	$2.02			170,400	0.00%	$0.00		
stocknod	rtix	+1.623%	3.130 usd	3.100	+0.0500	760,832	3.180	3.080	3.080	3.170	2.020	55,158,345						
stockpickr	rtix	1.62%	$3.13 0.05 | 1.62%	3.10	0.05	760.83k	3.18	3.08	3.08	3.18	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	1.62%	3.13		+0.05													
streetinsider-com	rtix	1.62%	3.13	$3.10	+0.05	760,832	$3.18	$3.08	$3.08	$3.18	$2.02						$-2.33	
thecramerreport	rtix		3.13	3.09	+0.05	760832	3.18	3.08										
thestree	rtix	1.62%	$3.13	3.1	0.05	760832	3.18	3.08	3.08	-3.18	2.02	5.5158345e7		1.69336119e8				
tickerspy	rtix	1.62%	$3.13	3.10	+0.05	760,832	3.18	3.08	3.08	3.18	2.02		-1.3	170.4m	0.00%	$0.00		
tmx-quotemedia	rtix	1.62%	3.130	3.100	0.050	760,832	3.180	3.080	3.080	3.180	2.020	55,158,345		172,645,620			-2.33	
updown	rtix	1.62%	$3.13	$3.10	$0.05	759,640	$3.18	$3.08	$3.08	$3.18	$2.02			$170m				
wallstreetsurvivor	rtix	1.62%	3.13	3.10	0.05	760,832	3.18	3.08		3.18	2.02			$170m			-2.36	
yahoo-finance	rtix	1.62%	3.13	3.09	0.05	760,832	3.18	3.08	3.08	3.18	2.02			172.23m			-2.34	
ycharts-com	rtix	+1.62%	3.13		+0.05					3.18	2.02			171.65m	0.00%		-2.34	
zacks	rtix	(1.62%)	3.13		0.05	vol.  760,832	3.18	3.08		3.18	2.02		25.67	169.89 m	0.00	0.00	.12	
advfn	colb	1.27	17.48	17.09	0.22	188015	17.58	17.09										
barchart	colb	+1.27%	17.48	17.09	+0.22	208,084	17.58	17.09	17.26	22.05	15.84		27.64	$690.11 m	1.13%	$0.20	+0.64	
barrons	colb	1.27%	17.48	17.09	+0.22	188,015	17.58	17.09				35.39 million		$698.45 million	1.14%	$0.05		
bloomberg	colb	1.275%	17.480	17.090	0.220	188,015	17.580	17.090		22.14	15.91	39.483mil	27.312	690.162mil	0.572	0.050 regular cash	0.640	
boston-com	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
bostonmerchant	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
business-insider	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
chron	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
cio-com	colb	+1.27%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955	26.48	690m	1.1	0.2		
cnn-money	colb	+1.27%	17.48	17.11	+0.22	188,015	17.58	17.09	17.26				26.5	$690.2m	1.14%			
easystockalterts	colb	1.29%	17.48	17.09	+0.22	188015	17.58	17.09	17.26	22.14	15.91		26.48				0.66	
eresearch-fidelity-com	colb	1.27%	17.4800	17.0900	0.2200	188,015	17.5800	17.0900	17.2600	22.1400	15.9100	39,483,000	26.97	$681.48m	1.16%	$0.050000		
finance-abc7-com	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
financial-content	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
finapps-forbes-com	colb	1.3%	$17.48	17.09	0.22	188,015	17.58	17.09	17.26	22.14	15.91	39 mil	27.3	690 mil	1.1	0.20	0.64	
finviz	colb	1.27%	17.48			188,015			17.26	-20.72%	10.41%	39.48m	26.48	690.11m		0.20	0.66	
fool	colb	+1.27%	$17.48	$17.09	0.22	188,015	$17.58	$17.09	$17.26	$22.14	$15.91		26.80	$690.16m	0.20%	0.20		
foxbusiness	colb		$17.48		+0.22	188,015			$17.26									
google-finance	colb	(1.27%)	17.48	17.09	+0.22	188,015.00	17.58	17.09		22.14	15.91	39.48m	26.62	690.16m	1.14	0.05	0.66	
howthemarketworks	colb	1.275%	17.48	17.09	0.22	188,015	17.58	17.09	17.26									
hpcwire	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
insidestocks	colb	+1.27%	17.48	17.09	+0.22	188015	17.58	17.09										
investopedia	colb	+1.27 %	$17.48	17.09	+0.22				17.26									
investorguide	colb	+1.27%	17.48	17.14	+0.22		17.58	17.09		22.65	15.91		26.76	690.1m			0.645	
marketintellisearch	colb	1.27 %	$17.48	$17.14	0.22	199.90k	$17.58	$17.09	$17.26			39.48m	26.15	0.68b	1.16 %		0.66	
marketwatch	colb	+1.27%	$17.48	open: 17.09	+0.22	1,363	$17.58	$17.09	$17.26	$22.14	$15.91		27.63	$698.45m	1.14%	0.05	0.63	
minyanville	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
msn-money	colb	+1.27%	17.48	17.09	+0.22	188,015	17.58	17.09	17.26	22.14	15.91	39.48 mil	27.75	681.48 mil	1.16%	0.20	0.66	
nasdaq-com	colb	1.27%	$ 17.48	$ 17.09	0.22	188,015	$ 17.58	$ 17.09	$ 17.26	$ 22.14	$ 15.91	39,483,000	27.31	$ 690,162,840	1.16 %	$0.200000	$ 0.64	
optimum	colb	+1.27%	17.48 ( 4:30 pm edt)	17.09	+0.22	188,015	17.58	17.09	17.26	22.14	15.91	39.48m	26.5	690.2m	1.14	0.20	0.66	
paidcontent	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
pc-quote	colb	1.27%	17.48	17.09	0.22	188,015	17.58	17.09	17.26	22.14	15.91	38,986,076	27.39683	681,477,000		0.05		
personal-wealth-biz	colb	+1.27%	17.48	17.14		188,015	17.58	17.09	17.26	22.65	15.91		26.76		0.58	0.10	0.645	
predictwallstreet	colb	+1.27%	17.48		+0.22	188,015												
raymond-james	colb	1.27	17.48	17.09	0.22	188,015	17.58	17.09	17.48	22.14	15.91		27.31				0.64	
renewable-energy-world	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
screamingmedia	colb	+1.27%	$	open: 17.09	+0.22	1,363	$17.58	$17.09	$17.26	$22.14	$15.91		27.63	$698.45m	1.14%	0.05	0.63	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	+1.27%	last trade: 17.48		change: 0.220								p/e ratio: 26.76					
smartmoney	colb	(1.27%)	17.48	$17.09	0.22	188,015	$17.58	$17.09	$17.26	$22.14	$15.91			681,500	1.16%	$0.05		
stocknod	colb	+1.275%	17.48 usd	17.09	+0.2200	188,015	17.58	17.09	17.26	22.14	15.91	39,482,955						
stockpickr	colb	1.27%	$17.48 0.22 | 1.27%	17.09	0.22	188.02k	17.58	17.09	17.26	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	1.27%	17.48		+0.22													
streetinsider-com	colb	1.27%	17.48	$17.09	+0.22	188,015	$17.58	$17.09	$17.26	$22.14	$15.91		26.48				$0.66	
thecramerreport	colb		17.48	17.14	+0.22	188015	17.58	17.09										
thestree	colb	1.27%	$17.48	17.09	0.22	188015	17.58	17.09	17.26	-22.14	15.91	3.9482955e7		6.98453474e8				
tickerspy	colb	1.27%	$17.48	17.09	+0.22	188,015	17.58	17.09	17.26	22.14	15.91		27.4	681.4m	1.16%	$0.05		
tmx-quotemedia	colb	1.27%	17.480	17.090	0.220	188,015	17.580	17.090	17.260	22.140	15.910	39,482,955	26.20	690,162,053	1.144	0.050 usd	0.66	
updown	colb	1.27%	$17.48	$17.09	$0.22	186,652	$17.58	$17.09	$17.26	$22.14	$15.91		26.44	$681m				
wallstreetsurvivor	colb	1.27%	17.48	17.09	0.22	188,015	17.58	17.09		22.14	15.91		26.20	$681m	1.20%	0.04 -	0.72	
yahoo-finance	colb	1.27%	17.48	17.14	0.22	188,015	17.58	17.09	17.26	22.14	15.91		27.10	690.15m	1.10%	0.20	0.65	
ycharts-com	colb	+1.27%	17.48		+0.22					22.14	15.91		27.75	690.11m	1.09%		0.63	
zacks	colb	(1.27%)	17.48		0.22	vol.  188,015	17.58	17.09		22.14	15.91		26.97	681.48 m	1.16	0.20	.64	
advfn	rjet	0.19	5.23	5.17	0.01	253667	5.29	5.15										
barchart	rjet	+0.19%	5.23	5.17	+0.01	264,523	5.29	5.15	5.22	9.58	4.20		5.25	$252.09 m			+0.16	
barrons	rjet	0.19%	5.23	5.17	+0.01	245,947	5.29	5.15				35.98 million		$255.42 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	0.192%	5.230	5.170	0.010	253,667	5.290	5.150		9.58	4.20	48.192mil	10.896	252.044mil			0.480	
boston-com	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
bostonmerchant	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
business-insider	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
chron	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
cio-com	rjet	+0.19%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048	27.53	252m				
cnn-money	rjet	+0.19%	5.23	5.17	+0.01	253,667	5.29	5.15	5.22				27.5	$252.0m				
easystockalterts	rjet	0.19%	5.23	5.17	+0.01	253667	5.29	5.15	5.22	9.58	4.20		27.53				0.19	
eresearch-fidelity-com	rjet	0.19%	5.2300	5.1700	0.0100	253,667	5.2900	5.1500	5.2200	9.5800	4.2000	48,192,000	30.71	$251.56m				
finance-abc7-com	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
financial-content	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	0.2%	$5.23	5.17	0.01	253,667	5.29	5.15	5.22	9.58	4.20	48 mil	30.8	252 mil	0.0	0.00	0.17	
finviz	rjet	0.19%	5.23			253,567			5.22	-45.41%	24.52%	48.19m	32.62	251.55m			0.16	
fool	rjet	+0.19%	$5.23	$5.17	0.01	253,667	$5.29	$5.15	$5.22	$9.58	$4.20		27.90	$252.04m				
foxbusiness	rjet		$5.23		+0.01	253,667			$5.22									
google-finance	rjet	(0.19%)	5.23	5.17	+0.01	253,667.00	5.29	5.15		9.58	4.20	48.19m	33.43	252.04m			0.16	
howthemarketworks	rjet	0.192%	5.23	5.17	0.01	253,667	5.29	5.15	5.22									
hpcwire	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
insidestocks	rjet	+0.19%	5.23	5.17	+0.01	253667	5.29	5.15					price earnings ratio: 30.76					
investopedia	rjet	+0.19 %	$5.23	5.17	+0.01				5.22									
investorguide	rjet	+0.19%	5.23		+0.01					9.58	4.68		401.54	252.0m			0.013	
marketintellisearch	rjet	0.19 %	$5.23	$5.15	0.01	244.60k	$5.29	$5.15	$5.22			48.19m	32.62	0.25b	0.0 %		0.16	
marketwatch	rjet	+0.19%	$5.23	open: 5.17	+0.01	7,720	$5.29	$5.15	$5.22	$9.58	$4.20		1188.64	$255.42m			0.00	
minyanville	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
msn-money	rjet	+0.19%	5.23	5.17	+0.01	253,667	5.29	5.15	5.22	9.58	4.20	48.19 mil	23.77	251.56 mil			0.16	
nasdaq-com	rjet	0.19%	$ 5.23	$ 5.17	0.01	253,667	$ 5.29	$ 5.15	$ 5.22	$ 9.58	$ 4.20	48,192,000	32.69	$ 252,044,160			$ 0.16	
optimum	rjet	+0.19%	5.23 ( 4:00 pm edt)	5.17	+0.01	253,667	5.29	5.15	5.22	9.58	4.20	48.19m	27.5	252.0m			0.19	
paidcontent	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
pc-quote	rjet	0.19%	5.23	5.17	0.01	253,667	5.29	5.15	5.22	9.58	4.20	48,099,847	23.72727	251,562,000				
personal-wealth-biz	rjet	+0.19%	5.23	5.15		253,667	5.29	5.15	5.22	9.58	4.68		401.54			0.00	0.013	
predictwallstreet	rjet	+0.19%	5.23		+0.01	253,667												
raymond-james	rjet	0.19	5.23	5.17	0.01	253,667	5.29	5.15	5.23	9.58	4.20		24.91				0.21	
renewable-energy-world	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
screamingmedia	rjet	+0.19%	$	open: 5.17	+0.01	7,720	$5.29	$5.15	$5.22	$9.58	$4.20		1188.64	$255.42m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	+0.19%	last trade: 5.23		change: 0.010								p/e ratio: 401.54					
smartmoney	rjet	(0.19%)	5.23	$5.17	0.01	253,667	$5.29	$5.15	$5.22	$9.58	$4.20			251,600	0.00%	$0.00		
stocknod	rjet	+0.1916%	5.230 usd	5.170	+0.0100	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048						
stockpickr	rjet	0.19%	$5.23 0.01 | 0.19%	5.17	0.01	253.67k	5.29	5.15	5.22	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	0.29%	5.24		+0.01													
streetinsider-com	rjet	0.19%	5.23	$5.17	+0.01	253,667	$5.29	$5.15	$5.22	$9.58	$4.20		27.53				$0.19	
thecramerreport	rjet		5.23	5.15	+0.01	253567	5.29	5.15										
thestree	rjet	0.19%	$5.23	5.17	0.01	253667	5.29	5.15	5.22	-9.58	4.2	4.8192048e7		2.55417854e8				
tickerspy	rjet	0.19%	$5.23	5.17	+0.01	253,667	5.29	5.15	5.22	9.58	4.20		23.7	251.5m	0.00%	$0.00		
tmx-quotemedia	rjet	0.19%	5.230	5.170	0.010	253,667	5.290	5.150	5.220	9.580	4.200	48,192,048	27.50	252,044,411			0.19	
updown	rjet	0.19%	$5.23	$5.17	$0.01	245,947	$5.29	$5.15	$5.22	$9.58	$4.20		810.81	$252m				
wallstreetsurvivor	rjet	0.19%	5.23	5.17	0.01	253,667	5.29	5.15		9.58	4.20		27.50	$252m			-0.38	
yahoo-finance	rjet	0.19%	5.23	5.15	0.01	253,567	5.29	5.15	5.22	9.58	4.20		402.31	252.04m			0.01	
ycharts-com	rjet	+0.29%	5.24		+0.01					9.58	4.20		23.80	252.33m	0.00%		0.22	
zacks	rjet	(0.19%)	5.23		0.01	vol.  253,667	5.29	5.15		9.58	4.20		5.17	251.56 m	0.00	0.00	1.01	
advfn	seno	0.00	11.0		0.0													
barrons	seno																	
bloomberg	seno																	
boston-com	seno																	
bostonmerchant	seno																	
business-insider	seno																	
chron	seno																	
cio-com	seno	0.00%			+0.00	0												
cnn-money	seno																	
easystockalterts	seno	0.00%	11.00	0.00	+0.00	18726967	11.00	11.00	11.00	11.03	3.52						-0.17	
finance-abc7-com	seno																	
finance-abc7chicago-com	seno																	
financial-content	seno																	
fool	seno	0%	$11.00	$0.00	0.00	0	$11.00	$10.98	$11.00	$11.03	$3.43		0.00	$193.08m				
foxbusiness	seno		$11.00		+0.01	96,244			$10.99									
howthemarketworks	seno																	
hpcwire	seno																	
insidestocks	seno			symbol			exchange											
investorguide	seno		0.00															
marketintellisearch	seno	-0.61 %	$55.79	$56.12	-0.34	556.80k	$56.86	$55.69	$56.13						%			
marketwatch	seno																	
minyanville	seno																	
msn-money	seno																	
paidcontent	seno																	
pc-quote	seno	0.00%				0						0		0				
personal-wealth-biz	seno					0												
raymond-james	seno																	
renewable-energy-world	seno																	
screamingmedia	seno																	
scroli	seno	%	seno			0												
simple-stock-quotes	seno		last trade: 0.00		change: 0.000													
smartmoney	seno																	
stocknod	seno																	
stockpickr	seno	0.09%	$11.00 0.01 | 0.09%	11.00	0.01	96.24k	11.00	10.98	10.99	11.03	3.27							
stocksmart	seno	%	$11	11		30,332	11	10.98										
stocktwits	seno	-0.09%	10.98		-0.01													
streetinsider-com	seno	-0%	11.00	$0.00		18,726,967	$11.00	$11.00	$11.00	$11.03	$3.52						$-0.17	
thecramerreport	seno		0.00															
thestree	seno	0.09%	$11.0	11.0	0.01	96244	11.0	10.98	10.99	-11.03	3.27	1.755256e7		1.94054014e8				
tickerspy	seno	0.00%	$11.00	11.00	0.00	738	11.00	11.00	11.00	11.03	3.27		-61.1		0.00%	$0.00		
tmx-quotemedia	seno																	
wallstreetsurvivor	seno	-			-		- -											
ycharts-com	seno																	
zacks	seno																	
advfn	dndn	-1.81	38.49	39.02	-0.71	2456522	39.52	38.38										
barchart	dndn	-1.81%	38.49	39.02	-0.71	2,456,522	39.52	38.38	39.20	43.96	30.15		0.00	$5.60 b			-3.01	
barrons	dndn	1.81%	38.49	39.02	-0.71	2.457m	39.52	38.38				138.21 million		$5.93 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-1.811%	38.490	39.020	-0.710	2,456,522	39.520	38.380		43.96	30.15	145.832mil		5,613.074mil			-2.340	
boston-com	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
bostonmerchant	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
business-insider	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
chron	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
cio-com	dndn	-1.81%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004		6b				
cnn-money	dndn	-1.81%	38.49	39.02	-0.71	2,447,579	39.52	38.38	39.20				nm	$5.6b				
easystockalterts	dndn	-1.82%	38.49	39.02	-0.71	2456522	39.52	38.38	39.20	43.96	30.15						-3.01	
eresearch-fidelity-com	dndn	-1.81%	38.4900	39.0200	-0.7100	2,456,522	39.5200	38.3800	39.2000	43.9600	30.1500	145,832,000	nm	$5.72b				
finance-abc7-com	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
finance-abc7chicago-com	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
financial-content	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
finapps-forbes-com	dndn	-1.8%	$38.49	39.02	-0.71	2,456,522	39.52	38.38	39.20	43.96	30.15	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-1.81%	38.49			2,456,522			39.20	-12.44%	27.66%	145.83m		5.61b			-3.01	
fool	dndn	-1.81%	$38.49	$39.02	-0.71	2,456,522	$39.52	$38.38	$39.20	$43.96	$30.15		0.00	$5.61b				
foxbusiness	dndn		$38.49		-0.71	2,456,657			$39.20									
google-finance	dndn	(-1.81%)	38.49	39.02	-0.71	2.46m	39.52	38.38		43.96	30.15	145.83m		5.61b			-3.01	
howthemarketworks	dndn	-1.811%	38.49	39.02	-0.71	2,456,522	39.52	38.38	39.2									
hpcwire	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
insidestocks	dndn	-1.81%	38.49	39.02	-0.71	2456657	39.52	38.38										
investopedia	dndn	-1.81 %	$38.49	39.02	-0.71				39.20									
investorguide	dndn	-1.81%	38.49		-0.71		39.52	38.38		44.85	30.15			5.613b			-3.003	
marketintellisearch	dndn	-1.81 %	$38.49	$39.08	-0.71	2392.80k	$39.52	$38.38	$39.20			145.83m	0.00	5.72b	0.0 %		-3.01	
marketwatch	dndn	-1.81%	$38.72	open: 39.02	-0.71	70,377	$39.52	$38.38	$39.20	$43.96	$30.15			$5.93b				
minyanville	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
msn-money	dndn	-1.81%	38.49	39.02	-0.71	2.46 mil	39.52	38.38	39.20	43.96	30.15	145.83 mil	-12.87	5.72 bil			-3.02	
nasdaq-com	dndn	1.81%	$ 38.49	$ 39.02	0.71	2,456,522	$ 39.52	$ 38.38	$ 39.20	$ 43.96	$ 30.15	145,832,000		$ 5,613,073,680			$ -3.01	
optimum	dndn	-1.81%	38.49 ( 4:30 pm edt)	39.02	-0.71	2,456,522	39.52	38.38	39.20	43.96	30.15	145.83m		5.6b			-3.01	
paidcontent	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
pc-quote	dndn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dndn	-1.81%	38.49	39.08	-0.71	2,456,657	39.52	38.38	39.20	44.85	30.15					0.00	-3.003	
predictwallstreet	dndn	-1.81%	38.48		-0.71	2,456,522												
raymond-james	dndn	-1.81	38.49	39.02	-0.71	2,456,522	39.52	38.38	38.49	43.96	30.15						-3.01	
renewable-energy-world	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
screamingmedia	dndn	-1.81%	$	open: 39.02	-0.71	70,327	$39.52	$38.38	$39.20	$43.96	$30.15			$5.93b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	-1.81%	last trade: 38.49		change: -0.710													
smartmoney	dndn	(-1.81%)	38.49	$39.02	-0.71	2,456,522	$39.52	$38.38	$39.20	$43.96	$30.15			5,716,600	0.00%	$0.00		
stocknod	dndn	-1.811%	38.49 usd	39.02	-0.7100	2,456,522	39.52	38.38	39.20	43.96	30.15	145,832,004						
stockpickr	dndn	-1.81%	$38.49 -0.71 | -1.81%	39.02	-0.71	2.46m	39.52	38.38	39.20	43.96	30.15							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	-1.84%	38.48		-0.72													
streetinsider-com	dndn	1.81%	38.49	$39.02	-0.71	2,456,522	$39.52	$38.38	$39.20	$43.96	$30.15						$-3.01	
thecramerreport	dndn		38.49	39.08	-0.71	2456522	39.52	38.38										
thestree	dndn	-1.81%	$38.49	39.02	-0.71	2456522	39.52	38.38	39.2	-43.96	30.15	1.45832004e8		5.930987603e9				
tickerspy	dndn	-1.81%	$38.49	39.02	-0.71	2,456,522	39.52	38.38	39.20	43.96	30.15		-13.1	5.7b	0.00%	$0.00		
tmx-quotemedia	dndn	-1.81%	38.490	39.020	-0.710	2,456,657	39.520	38.380	39.200	43.960	30.150	145,832,004		5,613,073,834			-3.01	
updown	dndn	-1.81%	$38.49	$39.02	-$0.71	2,385,746	$39.52	$38.38	$39.20	$43.96	$30.15			$5.71b				
wallstreetsurvivor	dndn	-1.81%	38.49	39.02	-0.71	2,450,479	39.52	38.38		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	1.81%	38.49	39.08	0.71	2,456,522	39.52	38.38	39.20	43.96	30.15			5.61b			-3.00	
ycharts-com	dndn	-1.84%	38.48		-0.72					43.96	30.15			5.60b	0.00%		-2.99	
zacks	dndn	(-1.81%)	38.49		-0.71	vol.  2,456,522	39.52	38.38		43.96	30.13			5.72 b	0.00	0.00	-2.37	
advfn	lll	-0.14	84.17	84.27	-0.12	729673	84.96	83.76										
barchart	lll	-0.14%	84.17	84.27	-0.12	729,673	84.96	83.76	84.29	88.55	65.02		10.12	$9.10 b	2.11%	$1.80	+8.24	
barrons	lll	0.14%	84.17	84.27	-0.12	729,673	84.96	83.76				115.10 million		$9.05 billion	2.14%	$0.45		
bloomberg	lll	-0.142%	84.170	84.270	-0.120	729,673	84.960	83.760		88.55	66.11	106.128mil	9.949	8,932.775mil	2.020	0.450 regular cash	8.460	
boston-com	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
bostonmerchant	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
business-insider	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
chron	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
cio-com	lll	-0.14%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785	10.23	9b	2.1	1.8		
cnn-money	lll	-0.14%	84.17	84.27	-0.12	729,273	84.96	83.76	84.29				10.2	$8.9b	2.14%			
easystockalterts	lll	-0.14%	84.17	84.27	-0.12	729673	84.96	83.76	84.29	88.55	66.11		10.23				8.23	
eresearch-fidelity-com	lll	-0.14%	84.1700	84.2700	-0.1200	729,673	84.9600	83.7600	84.2900	88.5500	66.1100	106,128,000	10.23	$8.95b	2.14%	$0.450000		
finance-abc7-com	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
financial-content	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-0.1%	$84.17	84.27	-0.12	729,673	84.96	83.76	84.29	88.55	66.11	106 mil	10.2	9 bil	2.1	1.80	8.24	
finviz	lll	-0.14%	84.17			729,673			84.29	-4.95%	29.46%	106.13m	10.20	8.93b		1.80	8.25	
fool	lll	-0.14%	$84.17	$84.27	-0.12	726,816	$84.96	$83.76	$84.29	$88.55	$66.11		10.40	$8.93b	1.80%	1.80		
foxbusiness	lll		$84.17		-0.12	729,673			$84.29									
google-finance	lll	(-0.14%)	84.17	84.27	-0.12	729,673.00	84.96	83.76		88.55	66.11	106.13m	10.21	8.93b	2.14	0.45	8.25	
howthemarketworks	lll	-0.142%	84.17	84.27	-0.12	729,673	84.96	83.76	84.29									
hpcwire	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
insidestocks	lll	-0.14%	84.17	84.27	-0.12	729673	84.96	83.76					price earnings ratio: 10.18					
investopedia	lll	-0.14 %	$84.17	84.27	-0.12				84.29									
investorguide	lll	-0.14%	84.17	84.54	-0.12		84.77	83.76		85.45	66.11		10.23	8.933b			8.243	
marketintellisearch	lll	-0.14 %	$84.17	$84.27	-0.12	715.50k	$84.96	$83.76	$84.29			106.13m	10.22	8.95b	2.14 %		8.25	
marketwatch	lll	-0.14%	$84.50	open: 84.27	-0.12	3,003	$84.96	$83.76	$84.29	$88.55	$66.11		9.84	$9.05b	2.14%	0.45	8.56	
minyanville	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
msn-money	lll	-0.14%	84.17	84.27	-0.12	729,673	84.96	83.76	84.29	88.55	66.11	106.13 mil	10.23	8.95 bil	2.14%	1.80	8.25	
nasdaq-com	lll	0.14%	$ 84.17		0.12	729,673	$ 84.96	$ 83.76	$ 84.29	$ 88.55	$ 66.11	106,128,000	10.21	$ 8,932,793,760	2.14 %	$1.800000	$ 8.24	
optimum	lll	-0.14%	84.17 ( 4:15 pm edt)	84.27	-0.12	729,673	84.96	83.76	84.29	88.55	66.11	106.13m	10.2	8.9b	2.14	1.80	8.23	
paidcontent	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
pc-quote	lll	-0.14%	84.17	84.27	-0.12	729,673	84.96	83.76	84.29	88.55	66.11	106,279,304	10.2418	8,945,529,000		0.45		
personal-wealth-biz	lll	-0.14%	84.17	84.27	-0.12	729,673	84.96	83.76	84.29	85.45	66.11		10.23		2.02	1.70	8.243	
predictwallstreet	lll	-0.14%	84.17		-0.12	729,673												
raymond-james	lll	-0.14	84.17	84.27	-0.12	729,673	84.96	83.76	84.17	88.55	66.11		10.14				8.30	
renewable-energy-world	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
screamingmedia	lll	-0.14%	$	open: 84.27	-0.12	3,003	$84.96	$83.76	$84.29	$88.55	$66.11		9.84	$9.05b	2.14%	0.45	8.56	
scroli	lll	-0.14%	lll 84.17	84.27	-0.12	662,784	84.96	83.76	84.29	88.55	66.11		10.21				8.25	
simple-stock-quotes	lll	-0.14%	last trade: 84.17		change: -0.120								p/e ratio: 10.23					
smartmoney	lll	(-0.14%)	84.17	$84.27	-0.12	729,673	$84.96	$83.76	$84.29	$88.55	$66.11			8,945,500	2.14%	$0.45		
stocknod	lll	-0.1424%	84.17 usd	84.27	-0.1200	729,673	84.96	83.76	84.29	88.55	66.11	106,127,785						
stockpickr	lll	-0.14%	$84.17 -0.12 | -0.14%	84.12	-0.12	729.67k	84.96	83.76	84.29	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-0.15%	84.16		-0.13													
streetinsider-com	lll	0.14%	84.17	$84.27	-0.12	729,673	$84.96	$83.76	$84.29	$88.55	$66.11		10.23				$8.23	
thecramerreport	lll		84.17	84.27	-0.12	729673	84.96	83.76										
thestree	lll	-0.14%	$84.17	84.12	-0.12	729673	84.96	83.76	84.29	-88.55	66.11	1.06127785e8		9.050577505e9				
tickerspy	lll	-0.14%	$84.17	84.27	-0.12	729,673	84.96	83.76	84.29	88.55	66.11		10.2	9.0b	2.14%	$0.45		
tmx-quotemedia	lll	-0.14%	84.170	84.270	-0.120	729,673	84.960	83.760	84.290	88.550	66.110	106,127,785	10.20	8,932,775,663	2.139	0.450 usd	8.23	
updown	lll	-0.14%	$84.17	$84.27	-$0.12	726,670	$84.96	$83.76	$84.29	$88.55	$66.11		10.15	$8.94b				
wallstreetsurvivor	lll	-0.14%	84.17	84.27	-0.12	729,673	84.96	83.76		88.55	66.11		10.20	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	0.14%	84.17	84.27	0.12	729,673	84.96	83.76	84.29	88.55	66.11		10.21	8.93b	2.10%	1.80	8.24	
ycharts-com	lll	-0.15%	84.16		-0.13					88.54	66.11		10.23	9.10b	2.20%		8.23	
zacks	lll	(-0.14%)	84.17		-0.12	vol.  729,273	84.96	83.76		88.55	66.11		10	8.95 b	2.14	1.80	8.43	
advfn	vsec	-0.77	23.855	23.82	-0.185	8753	24.25	23.78										
barchart	vsec	-0.79%	23.85	23.82	-0.19	9,366	24.25	23.78	24.04	39.70	23.74		5.52	$124.02 m	1%	$0.24	+4.33	
barrons	vsec	0.77%	23.855	23.82	-0.185	8,753	24.25	23.78				5.19 million		$125.24 million	1.17%	$0.07		
bloomberg	vsec	-0.770%	23.855	23.820	-0.185	8,753	24.250	23.780		39.93	23.74	5.236mil	5.509	124.904mil	1.006	0.070 regular cash	4.330	
boston-com	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
bostonmerchant	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
business-insider	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
chron	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
cio-com	vsec	-0.77%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947	5.522	125m	1.2	0.28		
cnn-money	vsec	-0.77%	23.86	23.82	-0.185	8,753	24.25	23.78	24.04				5.5	$124.9m	1.17%			
easystockalterts	vsec	-0.76%	23.86	23.82	-0.18	8753	24.25	23.78	24.04	39.93	23.74		5.52				4.32	
eresearch-fidelity-com	vsec	-0.77%	23.8550	23.8200	-0.1850	8,753	24.2500	23.7800	24.0400	39.9300	23.7400	5,236,000	5.55	$125.87m	1.16%	$0.070000		
finance-abc7-com	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
finance-abc7chicago-com	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
financial-content	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
finapps-forbes-com	vsec	-0.8%	$23.85	23.82	-0.19	8,753	24.25	23.78	24.04	39.93	23.74	5 mil	5.5	125 mil	1.2	0.28	4.33	
finviz	vsec	-0.77%	23.85			8,753			24.04	-39.91%	0.48%	5.24m	5.52	125.00m		0.28	4.32	
fool	vsec	-0.77%	$23.85	$23.82	-0.19	8,753	$24.25	$23.78	$24.04	$39.93	$23.74		5.50	$124.90m	0.40%	0.28		
foxbusiness	vsec		$23.86		-0.18	8,753			$24.04									
google-finance	vsec	(-0.77%)	23.85	23.82	-0.19	8,753.00	24.25	23.78		39.93	23.74	5.24m	5.52	124.90m	1.17	0.07	4.32	
howthemarketworks	vsec	-0.77%	23.855	23.82	-0.185	8,753	24.25	23.78	24.04									
hpcwire	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
insidestocks	vsec	-0.79%	23.85	23.82	-0.19	8700	24.25	23.78										
investopedia	vsec	-0.77 %	$23.86	23.82	-0.19				24.04									
investorguide	vsec	-0.77%	23.855	23.82	-0.185		24.25	23.78		39.93	24.12		5.57	124.9m			4.319	
marketintellisearch	vsec	-0.75 %	$23.86	$23.82	-0.18	5.00k	$24.25	$23.78	$24.04			5.24m	5.56	0.13b	1.16 %		4.32	
marketwatch	vsec	-0.77%	$23.96	open: 23.82	-0.19	100	$24.25	$23.78	$24.04	$39.93	$23.74		5.54	$125.25m	1.17%	0.07	4.31	
minyanville	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
msn-money	vsec	-0.77%	23.86	23.82	-0.19	8,753	24.25	23.78	24.04	39.93	23.74	5.24 mil	5.52	125.87 mil	1.16%	0.28	4.32	
nasdaq-com	vsec	0.77%	$ 23.855	$ 23.82	0.185	8,753	$ 24.25	$ 23.78	$ 24.04	$ 39.93	$ 23.74	5,236,000	5.51	$ 124,904,780	1 %	$0.240000	$ 4.33	
optimum	vsec	-0.77%	23.86 ( 4:30 pm edt)	23.82	-0.18	8,753	24.25	23.78	24.04	39.93	23.74	5.24m	5.5	124.9m	1.01	0.24	4.32	
paidcontent	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
pc-quote	vsec	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vsec	-0.77%	23.855	23.82	-0.185	8,753	24.25	23.78	24.04	39.93	24.12		5.57		1.00	0.24	4.319	
predictwallstreet	vsec	-0.77%	23.86		-0.19	8,753												
raymond-james	vsec	-0.77	23.86	23.82	-0.19	8,753	24.25	23.78	23.86	39.93	23.74		5.51				4.33	
renewable-energy-world	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
screamingmedia	vsec	-0.77%	$	open: 23.82	-0.19	100	$24.25	$23.78	$24.04	$39.93	$23.74		5.54	$125.25m	1.17%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-0.77%	last trade: 23.86		change: -0.185								p/e ratio: 5.57					
smartmoney	vsec	(-0.77%)	23.86	$23.82	-0.18	8,753	$24.25	$23.78	$24.04	$39.93	$23.74			125,900	1.16%	$0.07		
stocknod	vsec	-0.7696%	23.86 usd	23.82	-0.1850	8,753	24.25	23.78	24.04	39.93	23.74	5,235,947						
stockpickr	vsec	-0.77%	$23.86 -0.18 | -0.77%	23.82	-0.18	8.75k	24.25	23.78	24.04	39.93	23.74							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	0.54%	24.17		+0.13													
streetinsider-com	vsec	0.75%	23.86	$23.82	-0.18	8,753	$24.25	$23.78	$24.04	$39.93	$23.74		5.52				$4.32	
thecramerreport	vsec		24.2485	23.82	+0.2085	3352	24.25	23.82										
thestree	vsec	-0.77%	$23.86	23.82	-0.18	8753	24.25	23.78	24.04	-39.93	23.74	5235947.0		1.25243852e8				
tickerspy	vsec	-0.77%	$23.86	23.82	-0.18	8,753	24.25	23.78	24.04	39.93	23.74		5.6	125.8m	1.16%	$0.07		
tmx-quotemedia	vsec	-0.77%	23.855	23.820	-0.185	8,753	24.250	23.780	24.040	39.930	23.740	5,235,947	5.60	124,903,516	1.174	0.070 usd	4.32	
updown	vsec	-0.75%	$23.86	$23.82	-$0.18	8,653	$24.25	$23.78	$24.04	$39.93	$23.74		5.56	$126m				
wallstreetsurvivor	vsec	-0.77%	23.86	23.82	-0.19	8,753	24.25	23.78		39.93	23.74		5.60	$126m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.77%	23.86	23.82	0.19	8,753	24.25	23.78	24.04	39.93	23.74		5.52	124.88m	1.20%	0.28	4.32	
ycharts-com	vsec	+1.05%	24.17		+0.25					39.93	23.74		5.59	125.68m	1.09%		4.32	
zacks	vsec	(-0.79%)	23.86		-0.19	vol.  8,753	24.25	23.78		39.93	23.74		5.55	125.87 m	1.00	0.24	4.33	
advfn	egy	0.64	6.3	6.25	0.04	439836	6.41	6.22										
barchart	egy	+0.64%	6.30	6.25	+0.04	439,836	6.41	6.22	6.26	8.40	5.07		8.61	$359.23 m			+0.74	
barrons	egy	0.64%	6.30	6.25	+0.04	439,836	6.41	6.22				57.04 million		$363.20 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	0.639%	6.300	6.250	0.040	439,836	6.410	6.220		8.40	5.07	57.017mil	8.514	359.209mil		0.001 rights redemption	0.740	
boston-com	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
bostonmerchant	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
business-insider	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
chron	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
cio-com	egy	+0.64%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258	8.514	359m				
cnn-money	egy	+0.64%	6.30	6.25	+0.04	439,836	6.41	6.22	6.26				8.5	$359.2m				
easystockalterts	egy	0.64%	6.30	6.25	+0.04	439836	6.41	6.22	6.26	8.40	5.07		8.51				0.74	
eresearch-fidelity-com	egy	0.64%	6.3000	6.2500	0.0400	439,836	6.4100	6.2200	6.2600	8.4000	5.0700	57,017,000	8.46	$356.93m				
finance-abc7-com	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
financial-content	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
finapps-forbes-com	egy	0.6%	$6.30	6.25	0.04	439,836	6.41	6.22	6.26	8.40	5.07	57 mil	8.5	359 mil	0.0	0.00	0.74	
finviz	egy	0.64%	6.30			439,836			6.26	-25.00%	24.26%	57.02m	8.51	359.23m			0.74	
fool	egy	+0.64%	$6.30	$6.25	0.04	439,836	$6.41	$6.22	$6.26	$8.40	$5.07		8.60	$359.21m				
foxbusiness	egy		$6.30		+0.04	439,836			$6.26									
google-finance	egy	(0.64%)	6.30	6.25	+0.04	439,836.00	6.41	6.22		8.40	5.07	57.02m	8.50	359.21m			0.74	
howthemarketworks	egy	0.639%	6.3	6.25	0.04	439,836	6.41	6.22	6.26									
hpcwire	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
insidestocks	egy	+0.64%	6.30	6.25	+0.04	439836	6.41	6.22					price earnings ratio: 8.51					
investopedia	egy	+0.64 %	$6.30	6.25	+0.04				6.26									
investorguide	egy	+0.80%	6.31	6.29	+0.05		6.34			8.40	5.07		8.58	359.8m			0.73	
marketintellisearch	egy	0.64 %	$6.30	$6.25	0.04	448.90k	$6.41	$6.22	$6.26			57.02m	8.46	0.36b	0.0 %		0.74	
marketwatch	egy	+0.64%	$6.33	open: 6.25	+0.04	4,500	$6.41	$6.22	$6.26	$8.40	$5.07		8.61	$363.20m			0.73	
minyanville	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
msn-money	egy	+0.64%	6.30	6.25	+0.04	439,836	6.41	6.22	6.26	8.40	5.07	57.02 mil	8.63	356.93 mil			0.74	
nasdaq-com	egy	0.64%	$ 6.30		0.04	439,836	$ 6.41	$ 6.22	$ 6.26	$ 8.40	$ 5.07	57,017,000	8.51	$ 359,207,100			$ 0.74	
optimum	egy	+0.64%	6.30 ( 4:15 pm edt)	6.25	+0.04	439,836	6.41	6.22	6.26	8.40	5.07	57.02m	8.5	359.2m			0.74	
paidcontent	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
pc-quote	egy	0.64%	6.3	6.25	0.04	439,836	6.41	6.22	6.26	8.40	5.07	56,654,984	8.57534	356,926,000		0.0010		
personal-wealth-biz	egy	+0.64%	6.30	6.25		439,836	6.41	6.22	6.26	8.40	5.07		8.58			0.00	0.73	
predictwallstreet	egy	+0.64%	6.30		+0.04	439,836												
raymond-james	egy	0.64	6.30	6.25	0.04	439,836	6.41	6.22	6.30	8.40	5.07		8.29				0.76	
renewable-energy-world	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
screamingmedia	egy	+0.64%	$	open: 6.25	+0.04	4,500	$6.41	$6.22	$6.26	$8.40	$5.07		8.61	$363.20m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	+0.64%	last trade: 6.30		change: 0.040								p/e ratio: 8.58					
smartmoney	egy	(0.64%)	6.30	$6.25	0.04	439,836	$6.41	$6.22	$6.26	$8.40	$5.07			356,900	0.00%	$0.00		
stocknod	egy	+0.6390%	6.300 usd	6.250	+0.0400	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258						
stockpickr	egy	0.64%	$6.30 0.04 | 0.64%	6.24	0.04	439.84k	6.41	6.22	6.26	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	0.80%	6.31		+0.05													
streetinsider-com	egy	0.64%	6.30	$6.25	+0.04	439,836	$6.41	$6.22	$6.26	$8.40	$5.07		8.51				$0.74	
thecramerreport	egy		6.30	6.25	+0.04	439836	6.41	6.22										
thestree	egy	0.64%	$6.3	6.24	0.04	439836	6.41	6.22	6.26	-8.4	5.07	5.7017258e7		3.63199933e8				
tickerspy	egy	0.64%	$6.30	6.25	+0.04	439,836	6.41	6.22	6.26	8.40	5.07		8.6	356.9m	0.00%	$0.00		
tmx-quotemedia	egy	0.64%	6.300	6.250	0.040	439,836	6.410	6.220	6.260	8.400	5.070	57,017,258	8.50	359,208,725			0.74	
updown	egy	0.64%	$6.30	$6.25	$0.04	435,336	$6.41	$6.22	$6.26	$8.40	$5.07		8.32	$357m				
wallstreetsurvivor	egy	0.64%	6.30	6.25	0.04	439,836	6.41	6.22		8.40	5.07		8.50	$357m			0.65	
yahoo-finance	egy	0.64%	6.30	6.25	0.04	439,836	6.41	6.22	6.26	8.40	5.07		8.63	359.21m			0.73	
ycharts-com	egy	+0.80%	6.31		+0.05					8.40	5.07		8.64	359.80m	0.00%		0.73	
zacks	egy	(0.64%)	6.30		0.04	vol.  438,036	6.41	6.22		8.40	5.07		8.46	356.93 m	0.00	0.00	.74	
advfn	trad	0.00	9.74		0.0													
barchart	trad	+0.10%	9.74	9.74	+0.01	322,100	9.75	9.73	9.73	9.91	5.22		0.00	$390.77 m			+0.25	
barrons	trad																	
bloomberg	trad																	
boston-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
bostonmerchant	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
business-insider	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
chron	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
cio-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397	38.96	391m				
cnn-money	trad																	
easystockalterts	trad	0.00%	9.74	0.00	+0.00	545000	9.74	9.74	9.74	9.91	5.22		38.96				0.25	
finance-abc7-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
finance-abc7chicago-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
financial-content	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
fool	trad	0%	$9.74	$0.00	0.00	0	$9.75	$9.73	$9.74	$9.91	$5.22		39.00	$390.95m				
foxbusiness	trad		$9.74		+0.01	322,172			$9.73									
howthemarketworks	trad	0%	9.74	9.74	0	322,172	9.75	9.73	9.74									
hpcwire	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
insidestocks	trad	+0.10%	9.74	9.74	+0.01	322100	9.75	9.73										
investorguide	trad		0.00															
marketintellisearch	trad	-0.51 %	$17.66	$17.73	-0.09	1603.50k	$17.90	$17.62	$17.75						%			
marketwatch	trad	-0.53%	kr37.50	open: 37.40	-0.20	73,690	kr37.90	kr35.30	kr37.70	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	-0.53%	kr	open: 37.40	-0.20	73,690	kr37.90	kr35.30	kr37.70	kr52.00	kr22.80			kr1.61b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
smartmoney	trad																	
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	%	$9.72	6.84		39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.00		545,000	$9.74	$9.74	$9.74	$9.91	$5.22		38.96				$0.25	
thecramerreport	trad		0.00															
thestree	trad	0.1%	$9.74	9.74	0.01	322172	9.75	9.73	9.73	-9.91	5.22	4.0138397e7		3.90947987e8				
tickerspy	trad	0.00%	$9.74	9.74	0.00	322,172	9.75	9.73	9.74	9.91	5.22		38.9		0.00%	$0.00		
tmx-quotemedia	trad																	
updown	trad	0.00%	$9.74		$0.00	0			$9.74	$9.91	$5.22	40.13b	39.38	$391m			0.25	
wallstreetsurvivor	trad	0.00%	9.74	9.74	0.00	322,172	9.75	9.73		9.91	5.22		39.00	$391m			0.28	
ycharts-com	trad	+0.00%	9.74		+0.00					9.91	5.22		40.58	390.77m	0.00%		0.24	
zacks	trad																	
advfn	cake	-0.88	32.73	32.92	-0.29	759705	33.36	32.7										
barchart	cake	-0.88%	32.73	32.92	-0.29	759,705	33.36	32.70	33.02	34.07	21.56		22.95	$1.96 b			+1.39	
barrons	cake	0.88%	32.73	32.92	-0.29	759,705	33.36	32.70				60.45 million		$1.93 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-0.878%	32.730	32.920	-0.290	759,705	33.360	32.700		34.07	21.56	57.750mil	22.418	1,890.170mil			1.460	
boston-com	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
bostonmerchant	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
business-insider	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
chron	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
cio-com	cake	-0.88%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386	23.55	2b				
cnn-money	cake	-0.88%	32.73	32.92	-0.29	759,705	33.36	32.70	33.02				23.5	$1.9b				
easystockalterts	cake	-0.88%	32.73	32.92	-0.29	759705	33.36	32.70	33.02	34.07	21.56		23.55				1.39	
eresearch-fidelity-com	cake	-0.88%	32.7300	32.9200	-0.2900	759,705	33.3600	32.7000	33.0200	34.0700	21.5600	57,750,000	23.76	$1.91b				
finance-abc7-com	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
financial-content	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
finapps-forbes-com	cake	-0.9%	$32.73	32.92	-0.29	759,705	33.36	32.70	33.02	34.07	21.56	58 mil	23.5	2 bil	0.0	0.00	1.39	
finviz	cake	-0.88%	32.73			759,705			33.02	-3.93%	51.81%	57.75m	23.93	1.91b			1.38	
fool	cake	-0.88%	$32.73	$32.92	-0.29	754,707	$33.36	$32.70	$33.02	$34.07	$21.56		24.10	$1.89b				
foxbusiness	cake		$32.73		-0.29	759,705			$33.02									
google-finance	cake	(-0.88%)	32.73	32.92	-0.29	759,705.00	33.36	32.70		34.07	21.56	57.75m	23.67	1.89b			1.38	
howthemarketworks	cake	-0.878%	32.73	32.92	-0.29	758,763	33.36	32.7	33.02									
hpcwire	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
insidestocks	cake	-0.88%	32.73	32.92	-0.29	759705	33.36	32.70					price earnings ratio: 22.42					
investopedia	cake	-0.88 %	$32.73	32.92	-0.29				33.02									
investorguide	cake	-0.88%	32.73		-0.29		33.36	32.70		34.00	21.56		23.93	1.884b			1.38	
marketintellisearch	cake	-0.88 %	$32.73	$32.92	-0.29	747.90k	$33.36	$32.70	$33.02			57.75m	23.93	1.91b	0.0 %		1.38	
marketwatch	cake	-0.88%	$32.76	open: 32.92	-0.29	4,591	$33.36	$32.70	$33.02	$34.07	$21.56		23.71	$1.93b			1.38	
minyanville	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
msn-money	cake	-0.88%	32.73	32.92	-0.29	759,705	33.36	32.70	33.02	34.07	21.56	57.75 mil	23.72	1.91 bil			1.38	
nasdaq-com	cake	0.88%	$ 32.73	$ 32.92	0.29	759,705	$ 33.36	$ 32.70	$ 33.02	$ 34.07	$ 21.56	57,750,000	23.55	$ 1,890,157,500			$ 1.39	
optimum	cake	-0.88%	32.73 ( 4:30 pm edt)	32.92	-0.29	759,705	33.36	32.70	33.02	34.07	21.56	57.75m	23.5	1.9b			1.39	
paidcontent	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
pc-quote	cake	-0.88%	32.73	32.92	-0.29	759,705	33.36	32.7	33.02	34.07	21.56	58,261,687	23.92754	1,906,905,000				
personal-wealth-biz	cake	-0.88%	32.73	32.92	-0.29	759,705	33.36	32.70	33.02	34.00	21.56		23.93			0.00	1.38	
predictwallstreet	cake	-0.88%	32.76		-0.29	759,705												
raymond-james	cake	-0.88	32.73	32.92	-0.29	759,705	33.36	32.70	32.73	34.07	21.56		23.05				1.42	
renewable-energy-world	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
screamingmedia	cake	-0.88%	$	open: 32.92	-0.29	4,591	$33.36	$32.70	$33.02	$34.07	$21.56		23.71	$1.93b			1.38	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	-0.88%	last trade: 32.73		change: -0.290								p/e ratio: 23.93					
smartmoney	cake	(-0.88%)	32.73	$32.92	-0.29	759,705	$33.36	$32.70	$33.02	$34.07	$21.56			1,906,900	0.00%	$0.00		
stocknod	cake	-0.8783%	32.73 usd	32.92	-0.2900	759,705	33.36	32.70	33.02	34.07	21.56	57,750,386						
stockpickr	cake	-0.88%	$32.73 -0.29 | -0.88%	32.92	-0.29	759.71k	33.36	32.70	33.02	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	-0.79%	32.76		-0.26													
streetinsider-com	cake	0.88%	32.73	$32.92	-0.29	759,705	$33.36	$32.70	$33.02	$34.07	$21.56		23.55				$1.39	
thecramerreport	cake		32.73	32.92	-0.29	759705	33.36	32.70										
thestree	cake	-0.88%	$32.73	32.92	-0.29	759705	33.36	32.7	33.02	-34.07	21.56	5.7750386e7		1.934637931e9				
tickerspy	cake	-0.88%	$32.73	32.92	-0.29	759,705	33.36	32.70	33.02	34.07	21.56		23.9	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	-0.88%	32.730	32.920	-0.290	759,705	33.360	32.700	33.020	34.070	21.560	57,750,386	23.80	1,890,170,134			1.39	
updown	cake	-0.88%	$32.73	$32.92	-$0.29	754,707	$33.36	$32.70	$33.02	$34.07	$21.56		23.19	$1.90b				
wallstreetsurvivor	cake	-0.88%	32.73	32.92	-0.29	758,763	33.36	32.70		34.07	21.56		23.80	$2b			1.35	
yahoo-finance	cake	0.88%	32.73	32.92	0.29	759,705	33.36	32.70	33.02	34.07	21.56		23.72	1.88b			1.38	
ycharts-com	cake	-2.21%	32.76		-0.74					34.00	21.56		23.74	1.96b	0.00%		1.38	
zacks	cake	(-0.88%)	32.73		-0.29	vol.  759,705	33.36	32.70		34.07	21.56		22.62	1.91 b	0.00	0.00	1.46	
advfn	wrc	-0.88	52.75	52.84	-0.47	1492045	53.9	52.54										
barchart	wrc	-0.88%	52.75	52.78	-0.47	1,492,045	53.90	52.54	53.22	65.01	35.67		14.90	$2.31 b			+2.94	
barrons	wrc	0.88%	52.75	52.84	-0.47	1.492m	53.90	52.54				45.76 million		$2.41 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	-0.883%	52.750	52.840	-0.470	1,492,045	53.900	52.540		65.01	35.67	43.997mil	14.694	2,320.825mil			3.590	
boston-com	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
bostonmerchant	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
business-insider	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
chron	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
cio-com	wrc	-0.88%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683	16.80	2b				
cnn-money	wrc	-0.88%	52.75	52.84	-0.47	1,489,028	53.90	52.54	53.22				16.8	$2.3b				
easystockalterts	wrc	-0.89%	52.75	52.84	-0.47	1492045	53.90	52.54	53.22	65.01	35.67		16.80				3.14	
eresearch-fidelity-com	wrc	-0.88%	52.7500	52.8400	-0.4700	1,492,045	53.9000	52.5400	53.2200	65.0100	35.6700	43,997,000	16.95	$2.34b				
finance-abc7-com	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
finance-abc7chicago-com	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
financial-content	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
finapps-forbes-com	wrc	-0.9%	$52.75	52.84	-0.47	1,492,045	53.90	52.54	53.22	65.01	35.67	44 mil	17.9	2 bil	0.0	0.00	2.94	
finviz	wrc	-0.88%	52.75			1,492,045			53.22	-18.86%	47.88%	44.00m	16.95	2.34b			3.14	
fool	wrc	-0.88%	$52.75	$52.84	-0.47	1,492,045	$53.90	$52.54	$53.22	$65.01	$35.67		18.00	$2.32b				
foxbusiness	wrc		$52.75		-0.47	1,492,045			$53.22									
google-finance	wrc	(-0.88%)	52.75	52.84	-0.47	1.49m	53.90	52.54		65.01	35.67	44.00m	16.79	2.32b			3.14	
howthemarketworks	wrc	-0.883%	52.75	52.84	-0.47	1,491,712	53.9	52.54	53.22									
hpcwire	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
insidestocks	wrc	-0.88%	52.75	52.78	-0.47	1491712	53.90	52.54					price earnings ratio: 14.69					
investopedia	wrc	-0.88 %	$52.75	52.84	-0.47				53.22									
investorguide	wrc	-0.88%	52.75	52.45	-0.47		53.335	52.65		65.01	34.59		18.19	2.321b			2.925	
marketintellisearch	wrc	-0.88 %	$52.75	$52.84	-0.47	1520.10k	$53.90	$52.54	$53.22			44.00m	16.95	2.34b	0.0 %		3.14	
marketwatch	wrc	-0.88%	$52.75	open: 52.84	-0.47	2,755	$53.90	$52.54	$53.22	$65.01	$35.67		16.48	$2.41b			3.20	
minyanville	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
msn-money	wrc	-0.88%	52.75	52.84	-0.47	1.49 mil	53.90	52.54	53.22	65.01	35.67	44.00 mil	16.80	2.34 bil			2.94	
nasdaq-com	wrc	0.88%	$ 52.75		0.47	1,492,045	$ 53.90	$ 52.54	$ 53.22	$ 65.01	$ 35.67	43,997,000	17.94	$ 2,320,841,750			$ 2.94	
optimum	wrc	-0.88%	52.75 ( 4:15 pm edt)	52.84	-0.47	1,492,045	53.90	52.54	53.22	65.01	35.67	44.00m	16.8	2.3b			3.14	
paidcontent	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
pc-quote	wrc	-0.88%	52.75	52.84	-0.47	1,492,045	53.9	52.54	53.22	65.01	35.67	44,389,010	16.94904	2,341,520,000				
personal-wealth-biz	wrc	-0.88%	52.75	52.84	-0.47	1,492,045	53.90	52.54	53.22	65.01	34.59		18.19			0.00	2.925	
predictwallstreet	wrc	-0.88%	52.75		-0.47	1,492,045												
raymond-james	wrc	-0.88	52.75	52.84	-0.47	1,492,045	53.90	52.54	52.75	65.01	35.67		16.43				3.21	
renewable-energy-world	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
screamingmedia	wrc	-0.88%	$	open: 52.84	-0.47	2,755	$53.90	$52.54	$53.22	$65.01	$35.67		16.48	$2.41b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	-0.88%	last trade: 52.75		change: -0.470								p/e ratio: 18.19					
smartmoney	wrc	(-0.88%)	52.75	$52.84	-0.47	1,492,045	$53.90	$52.54	$53.22	$65.01	$35.67			2,341,500	0.00%	$0.00		
stocknod	wrc	-0.8831%	52.75 usd	52.84	-0.4700	1,492,045	53.90	52.54	53.22	65.01	35.67	43,996,683						
stockpickr	wrc	-0.88%	$52.75 -0.47 | -0.88%	52.84	-0.47	1.49m	53.90	52.54	53.22	65.01	35.67							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	-0.92%	52.73		-0.49													
streetinsider-com	wrc	0.88%	52.75	$52.84	-0.47	1,492,045	$53.90	$52.54	$53.22	$65.01	$35.67		16.80				$3.14	
thecramerreport	wrc		52.75	52.84	-0.47	1492045	53.90	52.54										
thestree	wrc	-0.88%	$52.75	52.84	-0.47	1492045	53.9	52.54	53.22	-65.01	35.67	4.3996683e7		2.333584066e9				
tickerspy	wrc	-0.88%	$52.75	52.84	-0.47	1,492,045	53.90	52.54	53.22	65.01	35.67		16.9	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	-0.88%	52.750	52.840	-0.470	1,492,045	53.900	52.540	53.220	65.010	35.670	43,996,683	18.10	2,320,825,028			2.94	
updown	wrc	-0.88%	$52.75	$52.84	-$0.47	1,489,328	$53.90	$52.54	$53.22	$65.01	$35.67		17.52	$2.34b				
wallstreetsurvivor	wrc	-0.88%	52.75	52.84	-0.47	1,491,712	53.90	52.54		65.01	39.81		18.10	$2b			2.99	
yahoo-finance	wrc	0.88%	52.75	52.84	0.47	1,492,045	53.90	52.54	53.22	65.01	35.67		18.03	2.32b			2.93	
ycharts-com	wrc	-0.58%	52.73		-0.31					65.01	35.67		17.94	2.30b	0.00%		2.94	
zacks	wrc	(-0.88%)	52.75		-0.47	vol.  1,491,745	53.90	52.54		65.01	35.67		14.95	2.34 b	0.00	0.00	3.56	
advfn	wri	0.42	26.18	25.97	0.11	652783	26.51	25.92										
barchart	wri	+0.42%	26.18	25.97	+0.11	652,783	26.51	25.92	26.07	26.67	18.31		15.65	$3.16 b	4.13%	$1.10	+0.06	
barrons	wri	0.42%	26.18	25.97	+0.11	650,988	26.51	25.92				120.78 million		$3.21 billion	4.20%	$0.28		
bloomberg	wri	0.422%	26.180	25.970	0.110	652,783	26.510	25.920		26.95	19.14	120.747mil	79.333	3,161.156mil	4.090	0.275 regular cash	0.330	
boston-com	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
bostonmerchant	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
business-insider	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
chron	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
cio-com	wri	+0.42%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998	436.33	3b	4.1	1.1		
cnn-money	wri	+0.42%	26.18	25.97	+0.11	652,183	26.51	25.92	26.07				436.3	$3.2b	4.20%			
easystockalterts	wri	0.42%	26.18	25.97	+0.11	652783	26.51	25.92	26.07	26.95	19.14		436.33				0.06	
eresearch-fidelity-com	wri	0.42%	26.1800	25.9700	0.1100	652,783	26.5100	25.9200	26.0700	26.9500	19.1400	120,747,000	434.50	$3.15b	4.10%	$0.275000		
finance-abc7-com	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
financial-content	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
finapps-forbes-com	wri	0.4%	$26.18	25.97	0.11	652,783	26.51	25.92	26.07	26.95	19.14	121 mil	436.3	3 bil	4.2	1.10	0.06	
finviz	wri	0.42%	26.18			652,783			26.07	-1.86%	42.98%	123.65m	327.25	3.24b		1.10	0.08	
fool	wri	+0.42%	$26.18	$25.97	0.11	650,988	$26.51	$25.92	$26.07	$26.95	$19.14		443.50	$3.16b	5.30%	1.10		
foxbusiness	wri		$26.18		+0.11	652,783			$26.07									
google-finance	wri	(0.42%)	26.18	25.97	+0.11	652,783.00	26.51	25.92		26.95	19.14	123.54m	313.46	3.23b	4.20	0.28	0.08	
howthemarketworks	wri	0.422%	26.18	25.97	0.11	652,783	26.51	25.92	26.07									
hpcwire	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
insidestocks	wri	+0.42%	26.18	25.97	+0.11	652783	26.51	25.92					price earnings ratio: 16.68					
investopedia	wri	+0.42 %	$26.18	25.97	+0.11				26.07									
investorguide	wri	+0.42%	26.18	26.34	+0.11		26.3155			26.95	19.14		427.38	3.161b			0.061	
marketintellisearch	wri	0.42 %	$26.18	$25.97	0.11	612.30k	$26.51	$25.92	$26.07			123.65m	325.87	3.22b	4.22 %		0.08	
marketwatch	wri	+0.42%	$26.22	open: 25.97	+0.11	8,725	$26.51	$25.92	$26.07	$26.95	$19.14		533.20	$3.21b	4.20%	0.28	0.05	
minyanville	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
msn-money	wri	+0.42%	26.18	25.97	+0.11	652,783	26.51	25.92	26.07	26.95	19.14	123.65 mil	436.33	3.22 bil	4.22%	1.10	0.09	
nasdaq-com	wri	0.42%	$ 26.18		0.11	652,783	$ 26.51	$ 25.92	$ 26.07	$ 26.95	$ 19.14	120,747,000	436.33	$ 3,161,156,460	4.22 %	$1.100000	$ 0.06	
optimum	wri	+0.42%	26.18 ( 4:15 pm edt)	25.97	+0.11	652,783	26.51	25.92	26.07	26.95	19.14	120.75m	436.3	3.2b	4.20	1.10	0.06	
paidcontent	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
pc-quote	wri	0.42%	26.18	25.97	0.11	652,783	26.51	25.92	26.07	26.95	19.14	120,239,660	434.5	3,147,874,000		0.275		
personal-wealth-biz	wri	+0.42%	26.18	25.97		652,783	26.51	25.92	26.07	26.95	19.14		427.38		4.10	1.07	0.061	
predictwallstreet	wri	+0.42%	26.18		+0.11	652,783												
raymond-james	wri	0.42	26.18	25.97	0.11	652,783	26.51	25.92	26.18	26.95	19.14		436.33				0.06	
renewable-energy-world	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
screamingmedia	wri	+0.42%	$	open: 25.97	+0.11	8,725	$26.51	$25.92	$26.07	$26.95	$19.14		533.20	$3.21b	4.20%	0.28	0.05	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+0.42%	last trade: 26.18		change: 0.110								p/e ratio: 427.38					
smartmoney	wri	(0.42%)	26.18	$25.97	0.11	652,783	$26.51	$25.92	$26.07	$26.95	$19.14			3,147,900	4.22%	$0.28		
stocknod	wri	+0.4219%	26.18 usd	25.97	+0.1100	652,783	26.51	25.92	26.07	26.95	19.14	120,746,998						
stockpickr	wri	0.42%	$26.18 0.11 | 0.42%	25.93	0.11	652.78k	26.51	25.92	26.07	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	0.36%	26.16		+0.10													
streetinsider-com	wri	0.42%	26.18	$25.97	+0.11	652,783	$26.51	$25.92	$26.07	$26.95	$19.14		436.33				$0.06	
thecramerreport	wri		26.18	25.97	+0.11	652783	26.51	25.92										
thestree	wri	0.42%	$26.18	25.93	0.11	652783	26.51	25.92	26.07	-26.95	19.14	1.20746998e8		3.213077617e9				
tickerspy	wri	0.42%	$26.18	25.97	+0.11	652,783	26.51	25.92	26.07	26.95	19.14		434.5	3.1b	4.22%	$0.28		
tmx-quotemedia	wri	0.42%	26.180	25.970	0.110	652,783	26.510	25.920	26.070	26.950	19.140	120,746,998	434.50	3,161,156,408	4.202	0.275 usd	0.06	
updown	wri	0.42%	$26.18	$25.97	$0.11	643,180	$26.51	$25.92	$26.07	$26.95	$19.14		405.42	$3.14b				
wallstreetsurvivor	wri	0.42%	26.18	25.97	0.11	652,783	26.51	25.92		26.95	19.14		434.50	$3b	4.20%	1.04 -	0.09	
yahoo-finance	wri	0.42%	26.18	25.97	0.11	652,783	26.51	25.92	26.07	26.95	19.14		429.18	3.16b	4.10%	1.10	0.06	
ycharts-com	wri	-1.67%	26.16		-0.45					26.95	19.14		373.79	3.16b	4.68%		0.07	
zacks	wri	(0.42%)	26.18		0.11	vol.  652,183	26.51	25.92		26.95	19.14		15.34	3.15 b	4.22	1.10	1.7	
advfn	fbnc	0.54	11.19	11.12	0.06	17887	11.47	11.0726										
barchart	fbnc	+0.54%	11.19	11.12	+0.06	22,599	11.47	11.07	11.13	16.66	9.75		24.28	$188.22 m	2.8%	$0.32	+0.47	
barrons	fbnc	0.54%	11.19	11.12	+0.06	17,887	11.47	11.073				16.79 million		$192.84 million	2.86%	$0.08		
bloomberg	fbnc	0.539%	11.190	11.120	0.060	17,887	11.470	11.073		16.90	9.82	16.836mil	159.857	188.394mil	2.819	0.080 regular cash	0.070	
boston-com	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
bostonmerchant	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
business-insider	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
chron	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
cio-com	fbnc	+0.54%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889	23.81	188m	2.8	0.32		
cnn-money	fbnc	+0.90%today&rsquo;s change	11.23data as of 4:00pm et	11.12	+0.10	13,175	11.47	11.07	11.13				23.9	$189.1m	2.85%			
easystockalterts	fbnc	0.54%	11.19	11.12	+0.06	17887	11.47	11.07	11.13	16.90	9.82		23.81				0.47	
eresearch-fidelity-com	fbnc	0.54%	11.1900	11.1200	0.0600	17,887	11.4700	11.0726	11.1300	16.9000	9.8200	16,836,000	23.68	$187.38m	2.88%	$0.080000		
finance-abc7-com	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
financial-content	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	0.5%	$11.19	11.12	0.06	17,887	11.47	11.07	11.13	16.90	9.82	17 mil	23.8	188 mil	2.9	0.32	0.47	
finviz	fbnc	0.54%	11.19			17,887			11.13	-32.83%	14.86%	16.84m	24.20	187.43m		0.32	0.46	
fool	fbnc	+0.54%	$11.19	$11.12	0.06	17,887	$11.47	$11.07	$11.13	$16.90	$9.82		24.30	$188.39m	2.10%	0.32		
foxbusiness	fbnc		$11.19		+0.06	17,887			$11.13									
google-finance	fbnc	(0.54%)	11.19	11.12	+0.06	17,887.00	11.47	11.07		16.90	9.82	16.84m	24.12	188.39m	2.86	0.08	0.46	
howthemarketworks	fbnc	0.539%	11.19	11.12	0.06	17,887	11.47	11.0726	11.13									
hpcwire	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
insidestocks	fbnc	+0.54%	11.19	11.12	+0.06	17887	11.47	11.07										
investopedia	fbnc	+0.54 %	$11.19	11.12	+0.06				11.13									
investorguide	fbnc	+0.54%	11.19	11.12	+0.06		11.42	11.0726		16.90	9.82		23.63	188.4m			0.471	
marketintellisearch	fbnc	0.54 %	$11.19	$11.12	0.06	8.00k	$11.47	$11.07	$11.13			16.84m	24.20	0.19b	2.88 %		0.46	
marketwatch	fbnc	+0.54%	$11.19	open: 11.12	+0.06	1,785	$11.47	$11.07	$11.13	$16.90	$9.82		24.17	$192.84m	2.86%	0.08	0.46	
minyanville	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
msn-money	fbnc	+0.54%	11.19	11.12	+0.06	17,887	11.47	11.07	11.13	16.90	9.82	16.84 mil	23.81	187.38 mil	2.88%	0.32	0.46	
nasdaq-com	fbnc	0.54%	$ 11.19	$ 11.12	0.06	17,887	$ 11.47	$ 11.0726	$ 11.13	$ 16.90	$ 9.82	16,836,000	23.81	$ 188,394,840	2.88 %	$0.320000	$ 0.47	
optimum	fbnc	+0.54%	11.19 ( 4:00 pm edt)	11.12	+0.06	17,887	11.47	11.07	11.13	16.90	9.82	16.84m	23.8	188.4m	2.86	0.32	0.47	
paidcontent	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
pc-quote	fbnc	0.54%	11.19	11.12	0.06	17,887	11.47	11.0726	11.13	16.90	9.82	16,745,728	23.68085	187,385,000		0.08		
personal-wealth-biz	fbnc	+0.54%	11.19	11.12		17,887	11.47	11.0726	11.13	16.90	9.82		23.63		2.88	0.32	0.471	
predictwallstreet	fbnc	+0.54%	11.19		+0.06	17,887												
raymond-james	fbnc	0.54	11.19	11.12	0.06	17,887	11.47	11.07	11.19	16.90	9.82		23.81				0.47	
renewable-energy-world	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
screamingmedia	fbnc	+0.54%	$	open: 11.12	+0.06	1,785	$11.47	$11.07	$11.13	$16.90	$9.82		24.17	$192.84m	2.86%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	+0.54%	last trade: 11.19		change: 0.060								p/e ratio: 23.63					
smartmoney	fbnc	(0.54%)	11.19	$11.12	0.06	17,887	$11.47	$11.07	$11.13	$16.90	$9.82			187,400	2.88%	$0.08		
stocknod	fbnc	+0.5391%	11.19 usd	11.12	+0.0600	17,887	11.47	11.07	11.13	16.90	9.820	16,835,889						
stockpickr	fbnc	0.54%	$11.19 0.06 | 0.54%	11.12	0.06	17.89k	11.47	11.07	11.13	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	0.72%	11.21		+0.08													
streetinsider-com	fbnc	0.54%	11.19	$11.12	+0.06	17,887	$11.47	$11.07	$11.13	$16.90	$9.82		23.81				$0.47	
thecramerreport	fbnc		11.19	11.12	+0.06	17887	11.47	11.0726										
thestree	fbnc	0.54%	$11.19	11.12	0.06	17887	11.47	11.07	11.13	-16.9	9.82	1.6835889e7		1.92097493e8				
tickerspy	fbnc	0.54%	$11.19	11.12	+0.06	17,887	11.47	11.07	11.13	16.90	9.82		23.7	187.2m	2.88%	$0.08		
tmx-quotemedia	fbnc	0.54%	11.190	11.120	0.060	17,887	11.470	11.073	11.130	16.900	9.820	16,835,889	23.70	188,393,598	2.875	0.080 usd	0.47	
updown	fbnc	0.54%	$11.19	$11.12	$0.06	17,887	$11.47	$11.07	$11.13	$16.90	$9.82		23.96	$187m				
wallstreetsurvivor	fbnc	0.54%	11.19	11.12	0.06	17,887	11.47	11.07		16.89	9.82		23.70	$187m	2.90%	0.32 -	0.35	
yahoo-finance	fbnc	0.54%	11.19	11.12	0.06	17,887	11.47	11.07	11.13	16.90	9.82		23.76	188.38m	2.80%	0.32	0.47	
ycharts-com	fbnc	+0.72%	11.21		+0.08					16.90	9.82		23.85	188.55m	2.98%		0.47	
zacks	fbnc	(0.54%)	11.19		0.06	vol.  17,887	11.47	11.07		16.90	9.82		23.68	187.38 m	2.88	0.32	.47	
advfn	kalu	0.02	53.11	53.09	0.01	104544	53.98	52.6205										
barchart	kalu	+0.02%	53.11	53.09	+0.01	104,544	53.98	52.62	53.10	55.76	34.99		37.76	$1.02 b	1.77%	$0.96	+0.87	
barrons	kalu	0.02%	53.11	53.09	+0.01	104,154	53.98	52.62				19.38 million		$1.05 billion	1.81%	$0.24		
bloomberg	kalu	0.019%	53.110	53.090	0.010	104,544	53.980	52.620		55.76	35.54	19.269mil	64.768	1,023.365mil	1.808	0.240 regular cash	0.820	
boston-com	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
bostonmerchant	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
business-insider	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
chron	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
cio-com	kalu	+0.02%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791	61.05	1b	1.8	0.96		
cnn-money	kalu	+0.02%	53.11	53.09	+0.01	104,154	53.98	52.62	53.10				61.0	$1.0b	1.81%			
easystockalterts	kalu	0.02%	53.11	53.09	+0.01	104544	53.98	52.62	53.10	55.76	35.54		61.05				0.87	
eresearch-fidelity-com	kalu	0.02%	53.1100	53.0900	0.0100	104,544	53.9800	52.6205	53.1000	55.7600	35.5400	19,269,000	61.03	$1.02b	1.81%	$0.240000		
finance-abc7-com	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
finance-abc7chicago-com	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
financial-content	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
finapps-forbes-com	kalu	0.0%	$53.11	53.09	0.01	104,544	53.98	52.62	53.10	55.76	35.54	19 mil	61.0	1 bil	1.8	0.96	0.87	
finviz	kalu	0.02%	53.11			104,154			53.10	-4.75%	51.82%	19.27m	60.35	1.02b		0.96	0.88	
fool	kalu	+0.02%	$53.11	$53.09	0.01	104,154	$53.98	$52.62	$53.10	$55.76	$35.54		62.50	$1.02b	2.60%	0.96		
foxbusiness	kalu		$53.11		+0.01	104,544			$53.10									
google-finance	kalu	(0.02%)	53.11	53.09	+0.01	104,544.00	53.98	52.62		55.76	35.54	19.27m	60.62	1.02b	1.81	0.24	0.88	
howthemarketworks	kalu	0.019%	53.11	53.09	0.01	104,154	53.98	52.6205	53.1									
hpcwire	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
insidestocks	kalu	+0.02%	53.11	53.09	+0.01	104544	53.98	52.62					price earnings ratio: 26.96					
investopedia	kalu	+0.02 %	$53.11	53.09	+0.01				53.10									
investorguide	kalu	+0.02%	53.11		+0.01		53.98	52.6205		53.65	33.80		62.18	1.008b			0.854	
marketintellisearch	kalu	0.02 %	$53.11	$53.53	0.01	93.60k	$53.98	$52.62	$53.10			19.27m	60.34	1.02b	1.81 %		0.88	
marketwatch	kalu	+0.02%	$53.60	open: 53.09	+0.01	10,747	$53.98	$52.62	$53.10	$55.76	$35.54		61.00	$1.05b	1.81%	0.24	0.87	
minyanville	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
msn-money	kalu	+0.02%	53.11	53.09	+0.01	104,544	53.98	52.62	53.10	55.76	35.54	19.27 mil	61.05	1.02 bil	1.81%	0.96	0.88	
nasdaq-com	kalu	0.02%	$ 53.11	$ 53.09	0.01	104,544	$ 53.98	$ 52.6205	$ 53.10	$ 55.76	$ 35.54	19,269,000	61.05	$ 1,023,376,590	1.81 %	$0.960000	$ 0.87	
optimum	kalu	+0.02%	53.11 ( 4:30 pm edt)	53.09	+0.01	104,544	53.98	52.62	53.10	55.76	35.54	19.27m	61.0	1.0b	1.81	0.96	0.87	
paidcontent	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
pc-quote	kalu	0.02%	53.11	53.09	0.01	104,544	53.98	52.6205	53.1	55.76	35.54	19,265,372	61.03448	1,023,184,000		0.24		
personal-wealth-biz	kalu	+0.02%	53.11	53.53		104,544	53.98	52.6205	53.10	53.65	33.80		62.18		1.81	0.96	0.854	
predictwallstreet	kalu	+0.02%	53.11		+0.01	104,544												
raymond-james	kalu	0.02	53.11	53.09	0.01	104,544	53.98	52.62	53.11	55.76	35.54		61.05				0.87	
renewable-energy-world	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
screamingmedia	kalu	+0.02%	$	open: 53.09	+0.01	10,747	$53.98	$52.62	$53.10	$55.76	$35.54		61.00	$1.05b	1.81%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	+0.02%	last trade: 53.11		change: 0.010								p/e ratio: 62.18					
smartmoney	kalu	(0.02%)	53.11	$53.09	0.01	104,544	$53.98	$52.62	$53.10	$55.76	$35.54			1,023,200	1.81%	$0.24		
stocknod	kalu	+0.0188%	53.11 usd	53.09	+0.0100	104,544	53.98	52.62	53.10	55.76	35.54	19,268,791						
stockpickr	kalu	0.02%	$53.11 0.01 | 0.02%	53.09	0.01	104.15k	53.98	52.62	53.10	55.76	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	0.02%	53.11		+0.01													
streetinsider-com	kalu	0.02%	53.11	$53.09	+0.01	104,544	$53.98	$52.62	$53.10	$55.76	$35.54		61.05				$0.87	
thecramerreport	kalu		53.11	53.53	+0.01	104544	53.98	52.6205										
thestree	kalu	0.02%	$53.11	53.09	0.01	104154	53.98	52.62	53.1	-55.76	35.54	1.9268791e7		1.047836855e9				
tickerspy	kalu	0.02%	$53.11	53.09	+0.01	104,544	53.98	52.62	53.10	55.76	35.54		61.0	1.0b	1.81%	$0.24		
tmx-quotemedia	kalu	0.02%	53.110	53.090	0.010	104,544	53.980	52.621	53.100	55.760	35.540	19,268,791	61.00	1,023,365,490	1.808	0.240 usd	0.87	
updown	kalu	0.02%	$53.11	$53.09	$0.01	93,897	$53.98	$52.62	$53.10	$55.76	$35.54		61.13	$1.02b				
wallstreetsurvivor	kalu	0.02%	53.11	53.09	0.01	104,154	53.98	52.62		55.76	35.54		61.00	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	0.02%	53.11	53.53	0.01	104,544	53.98	52.62	53.10	55.76	35.54		62.19	1.01b	1.80%	0.96	0.85	
ycharts-com	kalu	-2.23%	53.11		-1.21					55.76	35.54		61.05	1.02b	1.94%		0.87	
zacks	kalu	(0.02%)	53.11		0.01	vol.  104,544	53.98	52.62		55.76	35.54		36.88	1.02 b	1.81	0.96	1.44	
advfn	trak	-1.19	23.18	23.41	-0.28	101233	23.56	23.16										
barchart	trak	-1.19%	23.18	23.41	-0.28	109,002	23.56	23.16	23.46	26.80	14.40		41.57	$947.13 m			-0.03	
barrons	trak	1.19%	23.18	23.41	-0.28	101,233	23.56	23.16				40.32 million		$991.28 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-1.194%	23.180	23.410	-0.280	101,233	23.560	23.160		26.80	14.40	41.115mil	178.308	953.041mil			0.130	
boston-com	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
bostonmerchant	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
business-insider	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
chron	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
cio-com	trak	-1.19%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789		953m				
cnn-money	trak	-1.19%	23.18	23.41	-0.28	101,233	23.56	23.16	23.46				nm	$953.0m				
easystockalterts	trak	-1.20%	23.18	23.41	-0.28	101233	23.56	23.16	23.46	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-1.19%	23.1800	23.4100	-0.2800	101,233	23.5600	23.1600	23.4600	26.8000	14.4000	41,115,000	nm	$964.56m				
finance-abc7-com	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
financial-content	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
finapps-forbes-com	trak	-1.2%	$23.18	23.41	-0.28	101,233	23.56	23.16	23.46	26.80	14.40	41 mil		953 mil	0.0	0.00	-0.03	
finviz	trak	-1.19%	23.18			101,233			23.46	-13.51%	60.97%	41.11m		952.93m			-0.04	
fool	trak	-1.19%	$23.18	$23.41	-0.28	101,098	$23.56	$23.16	$23.46	$26.80	$14.40		0.00	$953.04m				
foxbusiness	trak		$23.18		-0.28	101,233			$23.46									
google-finance	trak	(-1.19%)	23.18	23.41	-0.28	101,233.00	23.56	23.16		26.80	14.40	41.11m		953.04m			-0.04	
howthemarketworks	trak	-1.194%	23.18	23.41	-0.28	101,233	23.56	23.16	23.46									
hpcwire	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
insidestocks	trak	-1.19%	23.18	23.41	-0.28	101200	23.56	23.16					price earnings ratio: 35.12					
investopedia	trak	-1.19 %	$23.18	23.41	-0.28				23.46									
investorguide	trak	-1.19%	23.18		-0.28		23.56	23.16		26.80	14.40			953.0m			-0.014	
marketintellisearch	trak	-1.19 %	$23.18	$23.41	-0.28	98.10k	$23.56	$23.16	$23.46			41.11m	0.00	0.96b	0.0 %		-0.04	
marketwatch	trak	-1.19%	$23.18	open: 23.41	-0.28	335	$23.56	$23.16	$23.46	$26.80	$14.40			$991.28m				
minyanville	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
msn-money	trak	-1.19%	23.18	23.41	-0.28	101,233	23.56	23.16	23.46	26.80	14.40	41.11 mil	-579.50	964.55 mil			-0.04	
nasdaq-com	trak	1.19%	$ 23.18	$ 23.41	0.28	101,233	$ 23.56	$ 23.16	$ 23.46	$ 26.80	$ 14.40	41,115,000		$ 953,045,700			$ -0.03	
optimum	trak	-1.19%	23.18 ( 4:30 pm edt)	23.41	-0.28	101,233	23.56	23.16	23.46	26.80	14.40	41.11m		953.0m			-0.04	
paidcontent	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
pc-quote	trak	-1.19%	23.18	23.41	-0.28	101,233	23.56	23.16	23.46	26.80	14.40	41,611,644	-586.5	964,558,000				
personal-wealth-biz	trak	-1.19%	23.18	23.41	-0.28	101,233	23.56	23.16	23.46	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-1.19%	23.18		-0.28	101,233												
raymond-james	trak	-1.19	23.18	23.41	-0.28	101,233	23.56	23.16	23.18	26.80	14.40						-0.01	
renewable-energy-world	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
screamingmedia	trak	-1.19%	$	open: 23.41	-0.28	335	$23.56	$23.16	$23.46	$26.80	$14.40			$991.28m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-1.19%	last trade: 23.18		change: -0.280													
smartmoney	trak	(-1.19%)	23.18	$23.41	-0.28	101,233	$23.56	$23.16	$23.46	$26.80	$14.40			964,600	0.00%	$0.00		
stocknod	trak	-1.194%	23.18 usd	23.41	-0.2800	101,233	23.56	23.16	23.46	26.80	14.40	41,114,789						
stockpickr	trak	-1.19%	$23.18 -0.28 | -1.19%	23.41	-0.28	101.23k	23.56	23.16	23.46	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	-1.19%	23.18		-0.28													
streetinsider-com	trak	1.19%	23.18	$23.41	-0.28	101,233	$23.56	$23.16	$23.46	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.18	23.41	-0.28	101233	23.56	23.16										
thestree	trak	-1.19%	$23.18	23.41	-0.28	101233	23.56	23.16	23.46	-26.8	14.4	4.1114789e7		9.92511006e8				
tickerspy	trak	-1.19%	$23.18	23.41	-0.28	101,233	23.56	23.16	23.46	26.80	14.40		-586.5	964.3m	0.00%	$0.00		
tmx-quotemedia	trak	-1.19%	23.180	23.410	-0.280	101,233	23.560	23.160	23.460	26.800	14.400	41,114,789		953,040,809			-0.04	
updown	trak	-1.19%	$23.18	$23.41	-$0.28	100,898	$23.56	$23.16	$23.46	$26.80	$14.40			$965m				
wallstreetsurvivor	trak	-1.19%	23.18	23.41	-0.28	101,233	23.56	23.16		26.80	14.40			$965m			-0.69	
yahoo-finance	trak	1.19%	23.18	23.41	0.28	101,233	23.56	23.16	23.46	26.80	14.40			953.02m			-0.01	
ycharts-com	trak	-1.19%	23.18		-0.28					26.80	14.40			947.13m	0.00%		-0.04	
zacks	trak	(-1.19%)	23.18		-0.28	vol.  101,233	23.56	23.16		26.80	14.40		40.45	964.56 m	0.00	0.00	.58	
advfn	osur	-0.83	9.51	9.48	-0.08	113216	9.8	9.35										
barchart	osur	-0.83%	9.51	9.48	-0.08	120,546	9.80	9.35	9.59	10.10	3.18		0.00	$443.45 m			-0.08	
barrons	osur	0.83%	9.51	9.48	-0.08	113,216	9.80	9.35				46.19 million		$463.61 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	-0.834%	9.510	9.480	-0.080	113,216	9.800	9.350		10.10	3.18	46.688mil		444.006mil			-0.080	
boston-com	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
bostonmerchant	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
business-insider	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
chron	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
cio-com	osur	-0.83%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307		444m				
cnn-money	osur	-0.83%	9.51	9.48	-0.08	113,216	9.80	9.35	9.59				nm	$444.0m				
easystockalterts	osur	-0.84%	9.51	9.48	-0.08	113216	9.80	9.35	9.59	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	-0.83%	9.5100	9.4800	-0.0800	113,216	9.8000	9.3500	9.5900	10.1000	3.1800	46,688,000	nm	$447.74m				
finance-abc7-com	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
financial-content	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
finapps-forbes-com	osur	-0.8%	$9.51	9.48	-0.08	113,216	9.80	9.35	9.59	10.10	3.18	47 mil		444 mil	0.0	0.00	-0.08	
finviz	osur	-0.83%	9.51			113,216			9.59	-5.84%	199.06%	46.69m		444.02m			-0.08	
fool	osur	-0.83%	$9.51	$9.48	-0.08	113,216	$9.80	$9.35	$9.59	$10.10	$3.18		0.00	$444.01m				
foxbusiness	osur		$9.51		-0.08	113,216			$9.59									
google-finance	osur	(-0.83%)	9.51	9.48	-0.08	113,216.00	9.80	9.35		10.10	3.18	46.69m		444.01m			-0.08	
howthemarketworks	osur	-0.834%	9.51	9.48	-0.08	113,216	9.8	9.35	9.59									
hpcwire	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
insidestocks	osur	-0.83%	9.51	9.48	-0.08	113216	9.80	9.35										
investopedia	osur	-0.83 %	$9.51	9.48	-0.08				9.59									
investorguide	osur	-0.83%	9.51	9.54	-0.08		9.80	9.35		9.00	3.18			444.0m			-0.084	
marketintellisearch	osur	-0.83 %	$9.51	$9.35	-0.08	111.40k	$9.80	$9.35	$9.59			46.69m	0.00	0.45b	0.0 %		-0.08	
marketwatch	osur	-0.83%	$9.60	open: 9.48	-0.08	1,700	$9.80	$9.35	$9.59	$10.10	$3.18			$463.61m				
minyanville	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
msn-money	osur	-0.83%	9.51	9.48	-0.08	113,216	9.80	9.35	9.59	10.10	3.18	46.69 mil	-105.67	447.74 mil			-0.08	
optimum	osur	-0.83%	9.51 ( 4:30 pm edt)	9.48	-0.08	113,216	9.80	9.35	9.59	10.10	3.18	46.69m		444.0m			-0.09	
paidcontent	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
pc-quote	osur	-0.83%	9.51	9.48	-0.08	113,216	9.8	9.35	9.59	10.10	3.18	47,080,747	-106.55556	447,738,000				
personal-wealth-biz	osur	-0.83%	9.51	9.35	-0.08	113,216	9.80	9.35	9.59	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	-0.83%	9.51		-0.08	113,216												
raymond-james	osur	-0.83	9.51	9.48	-0.08	113,216	9.80	9.35	9.51	10.10	3.18						-0.08	
renewable-energy-world	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
screamingmedia	osur	-0.83%	$	open: 9.48	-0.08	1,700	$9.80	$9.35	$9.59	$10.10	$3.18			$463.61m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	-0.83%	last trade: 9.51		change: -0.080													
smartmoney	osur	(-0.83%)	9.51	$9.48	-0.08	113,216	$9.80	$9.35	$9.59	$10.10	$3.18			447,700	0.00%	$0.00		
stocknod	osur	-0.8342%	9.510 usd	9.480	-0.0800	113,216	9.800	9.350	9.590	10.10	3.180	46,688,307						
stockpickr	osur	-0.83%	$9.51 -0.08 | -0.83%	9.48	-0.08	113.22k	9.80	9.35	9.59	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	-1.04%	9.49		-0.10													
streetinsider-com	osur	0.83%	9.51	$9.48	-0.08	113,216	$9.80	$9.35	$9.59	$10.10	$3.18						$-0.09	
thecramerreport	osur		9.51	9.35	-0.08	113216	9.80	9.35										
thestree	osur	-0.83%	$9.51	9.48	-0.08	113216	9.8	9.35	9.59	-10.1	3.18	4.6688307e7		4.63614889e8				
tickerspy	osur	-0.83%	$9.51	9.48	-0.08	113,216	9.80	9.35	9.59	10.10	3.18		-106.6	447.2m	0.00%	$0.00		
tmx-quotemedia	osur	-0.83%	9.510	9.480	-0.080	113,216	9.800	9.350	9.590	10.100	3.180	46,688,307		444,005,800			-0.09	
updown	osur	-0.83%	$9.51	$9.48	-$0.08	111,916	$9.80	$9.35	$9.59	$10.10	$3.18			$448m				
wallstreetsurvivor	osur	-0.83%	9.51	9.48	-0.08	113,216	9.80	9.35		10.10	3.18			$448m			-0.08	
yahoo-finance	osur	0.83%	9.51	9.35	0.08	113,216	9.80	9.35	9.59	10.10	3.18			444.00m			-0.08	
ycharts-com	osur	-4.43%	9.49		-0.44					10.10	3.18			442.52m	0.00%		-0.09	
zacks	osur	(-0.83%)	9.51		-0.08	vol.  113,216	9.80	9.35		10.10	3.18			447.74 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
bostonmerchant	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
business-insider	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
chron	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
cio-com	adct	-1.89%	1,813 aed	1848.13	-34.94	1,848	1848.68	1813.19	1848.13	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.49	+0.00	5000	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
finance-abc7chicago-com	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
financial-content	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	1.01 %	$31.98	$31.68	0.32	1776.40k	$32.43	$31.59	$31.66						%			
marketwatch	adct																	
minyanville	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
pc-quote	adct	0.00%			0.00	0				0.00	0.00	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	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
screamingmedia	adct																	
scroli	adct	%	adct			0												
simple-stock-quotes	adct		last trade: 0.00		change: 0.000													
smartmoney	adct									$12.76	$5.18				0.00%	$0.00		
stocknod	adct	-1.891%	1,813 aed	1813.19	-34.94	1,848	null	null	-34.94	1848.68	1813.19	1735.56 - 2526.56						
stockpickr	adct	0.00%	$12.74 0.00 | 0.00%	12.76	0.00	917.20k	12.76	12.74	12.74	12.76	5.18							
stocksmart	adct	%	$12.74	12.76		102,135	12.76	12.74										
stocktwits	adct	0.00%	12.74		0.00													
streetinsider-com	adct	-0%	12.74	$3.49		5,000	$12.74	$12.74	$12.74	$12.76	$5.18		16.33				$0.78	
thecramerreport	adct		0.00															
thestree	adct	0.0%	$12.74	12.76	0.0	917202	12.76	12.74	12.74	-12.76	5.18	9.7155925e7		1.237766485e9				
tickerspy	adct	0.00%	$12.74	12.76	0.00	917,002	12.76	12.74	12.74	12.76	5.18		16.3		0.00%	$0.00		
tmx-quotemedia	adct																	
wallstreetsurvivor	adct	-			-		- -											
ycharts-com	adct																	
zacks	adct																	
advfn	mcrl	-3.81	10.1	10.35	-0.4	335182	10.45	10.07										
barchart	mcrl	-3.81%	10.10	10.35	-0.40	349,776	10.45	10.07	10.50	14.94	8.73		13.25	$625.80 m	1.32%	$0.14	+0.80	
barrons	mcrl	3.81%	10.10	10.35	-0.40	335,182	10.45	10.07				62.56 million		$658.98 million	1.39%	$0.04		
bloomberg	mcrl	-3.810%	10.100	10.350	-0.400	335,182	10.450	10.070		14.98	8.80	62.168mil	12.625	627.893mil	1.386	0.040 regular cash	0.800	
boston-com	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
business-insider	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
chron	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
cio-com	mcrl	-3.81%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613	12.62	628m	1.3	0.14		
cnn-money	mcrl	-3.81%today&rsquo;s change	10.10data as of 4:00pm et	10.35	-0.40	336,709	10.45	10.07	10.50				12.6	$627.9m	1.39%			
easystockalterts	mcrl	-3.86%	10.10	10.35	-0.40	335182	10.45	10.07	10.50	14.98	8.80		12.63				0.80	
eresearch-fidelity-com	mcrl	-3.81%	10.1000	10.3500	-0.4000	335,182	10.4500	10.0700	10.5000	14.9800	8.8000	62,168,000	13.13	$652.76m	1.33%	$0.035000		
finance-abc7-com	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
financial-content	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-3.8%	$10.10	10.35	-0.40	335,182	10.45	10.07	10.50	14.98	8.80	62 mil	12.6	628 mil	1.4	0.14	0.80	
finviz	mcrl	-3.81%	10.10			335,182			10.50	-32.39%	15.69%	62.17m	13.13	652.79m		0.14	0.80	
fool	mcrl	-3.81%	$10.10	$10.35	-0.40	335,182	$10.45	$10.07	$10.50	$14.98	$8.80		13.30	$627.89m	1.90%	0.14		
foxbusiness	mcrl		$10.10		-0.40	335,182			$10.50									
google-finance	mcrl	(-3.81%)	10.10	10.35	-0.40	335,182.00	10.45	10.07		14.98	8.80	62.17m	12.66	627.89m	1.39	0.04	0.80	
howthemarketworks	mcrl	-3.81%	10.1	10.35	-0.4	334,909	10.45	10.07	10.5									
hpcwire	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
insidestocks	mcrl	-3.81%	10.10	10.35	-0.40	335009	10.45	10.07					price earnings ratio: 12.47					
investopedia	mcrl	-3.81 %	$10.10	10.35	-0.40				10.50									
investorguide	mcrl	-3.81%	10.10		-0.40		10.45	10.07		14.98	8.80		13.29	627.9m			0.79	
marketintellisearch	mcrl	-3.81 %	$10.10	$10.40	-0.40	328.50k	$10.45	$10.07	$10.50			62.17m	13.13	0.65b	1.33 %		0.80	
marketwatch	mcrl	-3.81%	$10.10	open: 10.35	-0.40	6,473	$10.45	$10.07	$10.50	$14.98	$8.80		12.73	$658.98m	1.39%	0.04	0.79	
minyanville	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
msn-money	mcrl	-3.81%	10.10	10.35	-0.40	335,182	10.45	10.07	10.50	14.98	8.80	62.17 mil	12.78	652.76 mil	1.33%	0.14	0.80	
nasdaq-com	mcrl	3.81%	$ 10.10	$ 10.35	0.40	335,182	$ 10.45	$ 10.07	$ 10.50	$ 14.98	$ 8.80	62,168,000	12.63	$ 627,896,800	1.33 %	$0.140000	$ 0.80	
optimum	mcrl	-3.81%	10.10 ( 4:24 pm edt)	10.35	-0.40	335,182	10.45	10.07	10.50	14.98	8.80	62.17m	12.6	627.9m	1.39	0.14	0.80	
paidcontent	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
pc-quote	mcrl	-3.81%	10.1	10.35	-0.40	335,182	10.45	10.07	10.5	14.98	8.80	64,630,099	13.29114	652,764,000		0.035		
personal-wealth-biz	mcrl	-3.81%	10.10	10.40	-0.40	335,182	10.45	10.07	10.50	14.98	8.80		13.29		1.33	0.14	0.79	
predictwallstreet	mcrl	-3.81%	10.15		-0.40	335,182												
raymond-james	mcrl	-3.81	10.10	10.35	-0.40	335,182	10.45	10.07	10.10	14.98	8.80		12.47				0.81	
renewable-energy-world	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
screamingmedia	mcrl	-3.81%	$	open: 10.35	-0.40	6,473	$10.45	$10.07	$10.50	$14.98	$8.80		12.73	$658.98m	1.39%	0.04	0.79	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-3.81%	last trade: 10.10		change: -0.400								p/e ratio: 13.29					
smartmoney	mcrl	(-3.81%)	10.10	$10.35	-0.40	335,182	$10.45	$10.07	$10.50	$14.98	$8.80			652,800	1.33%	$0.04		
stocknod	mcrl	-3.810%	10.10 usd	10.35	-0.4000	335,182	10.45	10.07	10.50	14.98	8.800	62,167,613						
stockpickr	mcrl	-3.81%	$10.10 -0.40 | -3.81%	10.35	-0.40	335.18k	10.45	10.07	10.50	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-3.71%	10.11		-0.39													
streetinsider-com	mcrl	3.81%	10.10	$10.35	-0.4	335,182	$10.45	$10.07	$10.50	$14.98	$8.80		12.63				$0.80	
thecramerreport	mcrl		10.10	10.40	-0.40	335182	10.45	10.07										
thestree	mcrl	-3.81%	$10.1	10.35	-0.4	335182	10.45	10.07	10.5	-14.98	8.8	6.2167613e7		6.58976698e8				
tickerspy	mcrl	-3.81%	$10.10	10.35	-0.40	335,182	10.45	10.07	10.50	14.98	8.80		13.3	652.1m	1.33%	$0.04		
tmx-quotemedia	mcrl	-3.81%	10.100	10.350	-0.400	335,182	10.450	10.070	10.500	14.980	8.800	62,167,613	13.10	627,892,891	1.333	0.035 usd	0.80	
updown	mcrl	-3.81%	$10.10	$10.35	-$0.40	328,709	$10.45	$10.07	$10.50	$14.98	$8.80		12.98	$653m				
wallstreetsurvivor	mcrl	-3.81%	10.10	10.35	-0.40	334,909	10.45	10.07		14.98	8.80		13.10	$653m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	3.81%	10.10	10.40	0.40	335,182	10.45	10.07	10.50	14.98	8.80		12.78	627.89m	1.30%	0.14	0.79	
ycharts-com	mcrl	-4.80%	10.11		-0.51					14.98	8.80		12.80	626.42m	1.37%		0.79	
zacks	mcrl	(-3.81%)	10.10		-0.40	vol.  335,182	10.45	10.07		14.98	8.80		13.13	652.76 m	1.33	0.14	.8	
advfn	chg	0.73	53.46	53.0	0.39	23765	53.87	52.5625										
barchart	chg	+0.73%	53.46	53.00	+0.39	23,765	53.87	52.56	53.07	54.36	37.79		20.31	$835.05 m	4.03%	$2.16	+2.19	
barrons	chg	0.73%	53.46	53.00	+0.39	23,765	53.87	52.562				15.95 million		$833.52 million	4.04%	$0.54		
bloomberg	chg	0.735%	53.460	53.000	0.390	23,765	53.870	52.562		54.80	39.46	15.542mil	19.582	830.895mil	4.040	0.540 regular cash	2.730	
boston-com	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
bostonmerchant	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
business-insider	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
chron	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
cio-com	chg	+0.73%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371	24.52	831m	4	2.16		
cnn-money	chg	+0.73%today&rsquo;s change	53.46data as of 4:03pm et	52.56	+0.39	23,765	53.87	52.56	53.07				24.5	$830.9m	4.04%			
easystockalterts	chg	0.74%	53.46	53.00	+0.39	23765	53.87	52.56	53.07	54.80	39.46		24.52				2.18	
eresearch-fidelity-com	chg	0.73%	53.4600	53.0000	0.3900	23,765	53.8700	52.5625	53.0700	54.8000	39.4600	15,621,000	24.34	$829.01m	4.07%	$0.540000		
finance-abc7-com	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
finance-abc7chicago-com	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
financial-content	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
finapps-forbes-com	chg	0.7%	$53.46	53.00	0.39	23,765	53.87	52.56	53.07	54.80	39.46	16 mil		835 mil	4.0	2.16		
finviz	chg	0.73%	53.46			23,765			53.07	-1.66%	41.49%	15.62m	24.23	828.95m		2.16	2.19	
fool	chg	+0.73%	$53.46	$53.00	0.39	23,765	$53.87	$52.56	$53.07	$54.80	$39.46		24.50	$830.90m	5.40%	2.16		
foxbusiness	chg		$53.46		+0.39	23,765			$53.07									
google-finance	chg	(0.73%)	53.46	53.00	+0.39	23,765.00	53.87	52.56		54.80	39.46	15.54m	24.42	830.90m	4.04	0.54	2.19	
howthemarketworks	chg	0.735%	53.46	53	0.39	23,765	53.87	52.5625	53.07									
hpcwire	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
insidestocks	chg	+0.73%	53.46	53.00	+0.39	23765	53.87	52.56										
investopedia	chg	+0.73 %	$53.46	53.00	+0.39				53.07									
investorguide	chg	+0.73%	53.46	53.00	+0.39		53.82	53.00		54.80	39.46		24.13	830.9m			2.199	
marketintellisearch	chg	0.73 %	$53.46	$53.00	0.39	18.40k	$53.87	$52.56	$53.07			15.62m	24.23	0.83b	4.07 %		2.19	
marketwatch	chg	+0.73%	$53.46	open: 53.00	+0.39	23,765	$53.87	$52.56	$53.07	$54.80	$39.46		24.31	$833.52m	4.04%	0.54	2.20	
minyanville	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
msn-money	chg	+0.73%	53.46	53.00	+0.39	23,765	53.87	52.56	53.07	54.80	39.46	15.62 mil	24.30	828.99 mil	4.07%	2.16	2.20	
nasdaq-com	chg	0.73%	$ 53.46		0.39	23,765	$ 53.87	$ 52.5625	$ 53.07	$ 54.80	$ 39.46	15,542,000	24.41	$ 830,875,320	4.07 %	$2.160000	$ 2.19	
optimum	chg	+0.73%	53.46 ( 4:15 pm edt)	53.00	+0.39	23,765	53.87	52.56	53.07	54.80	39.46	15.54m	24.5	830.9m	4.04	2.16	2.18	
paidcontent	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
pc-quote	chg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chg	+0.73%	53.46	53.00		23,765	53.87	52.5625	53.07	54.80	39.46		24.13		4.07	2.16	2.199	
predictwallstreet	chg	+0.73%	53.46		+0.39	23,765												
raymond-james	chg	0.73	53.46	53.00	0.39	23,765	53.87	52.56	53.46	54.80	39.46		24.19				2.21	
renewable-energy-world	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
screamingmedia	chg	+0.73%	$	open: 53.00	+0.39	23,765	$53.87	$52.56	$53.07	$54.80	$39.46		24.31	$833.52m	4.04%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+0.73%	last trade: 53.46		change: 0.390								p/e ratio: 24.13					
smartmoney	chg	(0.73%)	53.46	$53.00	0.39	23,765	$53.87	$52.56	$53.07	$54.80	$39.46			824,800	4.07%	$0.54		
stocknod	chg	+0.7349%	53.46 usd	53.00	+0.3900	23,765	53.87	52.56	53.07	54.80	39.46	15,542,371						
stockpickr	chg	0.73%	$53.46 0.39 | 0.73%	52.56	0.39	23.77k	53.87	52.56	53.07	54.80	39.46							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	0.72%	53.45		+0.38													
streetinsider-com	chg	0.73%	53.46	$53.00	+0.39	23,765	$53.87	$52.56	$53.07	$54.80	$39.46		24.52				$2.18	
thecramerreport	chg		53.46	53.00	+0.39	23765	53.87	52.5625										
thestree	chg	0.73%	$53.46	52.56	0.39	23765	53.87	52.56	53.07	-54.8	39.46	1.5542371e7		8.33537357e8				
tickerspy	chg	0.73%	$53.46	53.00	+0.39	23,765	53.87	52.56	53.07	54.80	39.46		24.1	828.9m	4.07%	$0.54		
tmx-quotemedia	chg	0.73%	53.460	53.000	0.390	23,765	53.870	52.563	53.070	54.800	39.460	15,542,371	24.20	830,895,154	4.070	0.540 usd	2.19	
updown	chg	0.73%	$53.46	$53.00	$0.39	23,765	$53.87	$52.56	$53.07	$54.80	$39.46		27.26	$825m				
wallstreetsurvivor	chg	0.73%	53.46	53.00	0.39	23,765	53.87	52.56		54.80	40.17		24.20	$825m	4.10%	2.16 -	2.41	
yahoo-finance	chg	0.73%	53.46	53.00	0.39	23,765	53.87	52.56	53.07	54.80	39.46		24.31	830.88m	4.00%	2.16	2.20	
ycharts-com	chg	-0.34%	53.45		-0.18					54.44	39.46		24.30	834.89m	4.21%		2.20	
zacks	chg	(0.73%)	53.46		0.39	vol.  23,765	53.87	52.56		54.80	39.46		20.1	824.81 m	4.07	2.16	2.64	
advfn	chh	-0.15	33.12	33.02	-0.05	170956	33.52	33.01										
barchart	chh	-0.15%	33.12	33.02	-0.05	170,956	33.52	33.01	33.17	41.19	30.21		18.59	$1.97 b	2.18%	$0.74	+1.79	
barrons	chh	0.15%	33.12	33.02	-0.05	170,956	33.52	33.01				59.04 million		$2.03 billion	2.23%	$0.18		
bloomberg	chh	-0.151%	33.120	33.020	-0.050	170,956	33.520	33.010		41.42	30.82	59.807mil	18.198	1,980.808mil	2.234	0.185 regular cash	1.820	
boston-com	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
bostonmerchant	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
business-insider	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
chron	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
cio-com	chh	-0.15%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015	16.16	2b	2.2	0.74		
cnn-money	chh	-0.15%	33.12	33.02	-0.05	170,956	33.52	33.01	33.17				16.2	$2.0b	2.23%			
easystockalterts	chh	-0.15%	33.12	33.02	-0.05	170956	33.52	33.01	33.17	41.42	30.82		16.16				2.05	
eresearch-fidelity-com	chh	-0.15%	33.1200	33.0200	-0.0500	170,956	33.5200	33.0100	33.1700	41.4200	30.8210	59,807,000	18.53	$1.98b	2.23%	$0.185000		
finance-abc7-com	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
finance-abc7chicago-com	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
financial-content	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
finapps-forbes-com	chh	-0.2%	$33.12	33.02	-0.05	170,956	33.52	33.01	33.17	41.42	30.82	60 mil	18.5	2 bil	2.2	0.74	1.79	
finviz	chh	-0.15%	33.12			170,956			33.17	-19.59%	9.66%	59.81m	18.50	1.98b		0.74	1.79	
fool	chh	-0.15%	$33.12	$33.02	-0.05	170,956	$33.52	$33.01	$33.17	$41.42	$30.82		16.60	$1.98b	2.30%	0.74		
foxbusiness	chh		$33.12		-0.05	170,956			$33.17									
google-finance	chh	(-0.15%)	33.12	33.02	-0.05	170,956.00	33.52	33.01		41.42	30.82	59.47m	18.50	1.97b	2.23	0.19	1.79	
howthemarketworks	chh	-0.151%	33.12	33.02	-0.05	170,956	33.52	33.01	33.17									
hpcwire	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
insidestocks	chh	-0.15%	33.12	33.02	-0.05	170956	33.52	33.01					price earnings ratio: 19.71					
investopedia	chh	-0.15 %	$33.12	33.02	-0.05				33.17									
investorguide	chh	-0.15%	33.12	33.02	-0.05		33.52	33.02		41.42	30.82		18.43	1.977b			1.80	
marketintellisearch	chh	-0.15 %	$33.12	$33.02	-0.05	134.00k	$33.52	$33.01	$33.17			59.81m	18.53	1.98b	2.23 %		1.79	
marketwatch	chh	-0.15%	$33.25	open: 33.02	-0.05	1,000	$33.52	$33.01	$33.17	$41.42	$30.82		18.30	$2.03b	2.23%	0.19	1.81	
minyanville	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
msn-money	chh	-0.15%	33.12	33.02	-0.05	170,956	33.52	33.01	33.17	41.42	30.82	59.81 mil	18.40	1.98 bil	2.23%	0.74	1.79	
nasdaq-com	chh	0.15%	$ 33.12		0.05	170,956	$ 33.52	$ 33.01	$ 33.17	$ 41.42	$ 30.821	59,807,000	18.5	$ 1,980,807,840	2.23 %	$0.740000	$ 1.79	
optimum	chh	-0.15%	33.12 ( 4:15 pm edt)	33.02	-0.05	170,956	33.52	33.01	33.17	41.42	30.82	59.81m	16.2	2.0b	2.23	0.74	2.05	
paidcontent	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
pc-quote	chh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chh	-0.15%	33.12	33.02	-0.05	170,956	33.52	33.01	33.17	41.42	30.82		18.43		2.23	0.74	1.80	
predictwallstreet	chh	-0.15%	33.12		-0.05	170,956												
raymond-james	chh	-0.15	33.12	33.02	-0.05	170,956	33.52	33.01	33.12	41.42	30.82		18.40				1.80	
renewable-energy-world	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
screamingmedia	chh	-0.15%	$	open: 33.02	-0.05	1,000	$33.52	$33.01	$33.17	$41.42	$30.82		18.30	$2.03b	2.23%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-0.15%	last trade: 33.12		change: -0.050								p/e ratio: 18.43					
smartmoney	chh	(-0.15%)	33.12	$33.02	-0.05	170,956	$33.52	$33.01	$33.17	$41.42	$30.82			1,983,800	2.23%	$0.19		
stocknod	chh	-0.1507%	33.12 usd	33.02	-0.0500	170,956	33.52	33.01	33.17	41.42	30.82	59,807,015						
stockpickr	chh	-0.15%	$33.12 -0.05 | -0.15%	33.06	-0.05	170.96k	33.52	33.01	33.17	41.42	30.82							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	-0.12%	33.13		-0.04													
streetinsider-com	chh	0.15%	33.12	$33.02	-0.05	170,956	$33.52	$33.01	$33.17	$41.42	$30.82		16.16				$2.05	
thecramerreport	chh		33.12	33.02	-0.05	170956	33.52	33.01										
thestree	chh	-0.15%	$33.12	33.06	-0.05	170956	33.52	33.01	33.17	-41.42	30.82	5.9807015e7		2.03463465e9				
tickerspy	chh	-0.15%	$33.12	33.02	-0.05	170,956	33.52	33.01	33.17	41.42	30.82		18.4	1.9b	2.23%	$0.18		
tmx-quotemedia	chh	-0.15%	33.120	33.020	-0.050	170,956	33.520	33.010	33.170	41.420	30.821	59,807,015	16.20	1,980,808,337	2.234	0.185 usd	2.05	
updown	chh	-0.15%	$33.12	$33.02	-$0.05	169,956	$33.52	$33.01	$33.17	$41.42	$30.82		18.22	$1.98b				
wallstreetsurvivor	chh	-0.15%	33.12	33.02	-0.05	170,956	33.52	33.01		41.42	31.93		16.20	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	0.15%	33.12	33.02	0.05	170,956	33.52	33.01	33.17	41.42	30.82		18.40	1.98b	2.20%	0.74	1.80	
ycharts-com	chh	-2.62%	33.13		-0.89					41.42	30.82							
zacks	chh	(-0.15%)	33.12		-0.05	vol.  170,856	33.52	33.01		41.42	30.68		18.13	1.98 b	2.23	0.74	1.83	
advfn	mcri	1.80	10.2	10.02	0.18	24053	10.33	10.0										
barchart	mcri	+1.80%	10.20	10.02	+0.18	27,058	10.33	10.00	10.02	13.51	8.77		21.96	$164.63 m			+0.45	
barrons	mcri	1.80%	10.20	10.02	+0.18	24,053	10.33	10.00				16.21 million		$166.54 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	1.796%	10.200	10.020	0.180	24,053	10.330	10.000		13.51	8.77	16.138mil	21.702	164.609mil			0.470	
boston-com	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
bostonmerchant	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
business-insider	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
chron	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
cio-com	mcri	+1.80%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158	22.67	165m				
cnn-money	mcri	+1.80%today&rsquo;s change	10.20data as of 4:00pm et	10.02	+0.18	24,053	10.33	10.00	10.02				20.0	$164.6m				
easystockalterts	mcri	1.80%	10.20	10.02	+0.18	24053	10.33	10.00	10.02	13.51	8.77		22.67				0.45	
eresearch-fidelity-com	mcri	1.80%	10.2000	10.0200	0.1800	24,053	10.3300	10.0000	10.0200	13.5100	8.7700	16,138,000	22.27	$161.70m				
finance-abc7-com	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
financial-content	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	1.8%	$10.20	10.02	0.18	24,053	10.33	10.00	10.02	13.51	8.77	16 mil	22.7	165 mil	0.0	0.00	0.45	
finviz	mcri	1.80%	10.20			24,053			10.02	-24.50%	16.31%	16.14m	22.27	161.72m			0.45	
fool	mcri	+1.80%	$10.20	$10.02	0.18	24,053	$10.33	$10.00	$10.02	$13.51	$8.77		22.90	$164.61m				
foxbusiness	mcri		$10.20		+0.18	24,053			$10.02									
google-finance	mcri	(1.80%)	10.20	10.02	+0.18	24,053.00	10.33	10.00		13.51	8.77	16.14m	22.56	164.61m			0.45	
howthemarketworks	mcri	1.796%	10.2	10.02	0.18	24,053	10.33	10	10.02									
hpcwire	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
insidestocks	mcri	+1.80%	10.20	10.02	+0.18	23753	10.33	10.00					price earnings ratio: 22.67					
investopedia	mcri	+1.80 %	$10.20	10.02	+0.18				10.02									
investorguide	mcri	+1.80%	10.20	10.02	+0.18		10.33	10.00		13.51	8.86		22.27	164.6m			0.45	
marketintellisearch	mcri	1.8 %	$10.20	$10.02	0.18	23.70k	$10.33	$10.00	$10.02			16.14m	22.27	0.16b	0.0 %		0.45	
marketwatch	mcri	+1.80%	$10.04	open: 10.02	+0.18	300	$10.33	$10.00	$10.02	$13.51	$8.77		22.57	$166.54m			0.45	
minyanville	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
msn-money	mcri	+1.80%	10.20	10.02	+0.18	24,053	10.33	10.00	10.02	13.51	8.77	16.14 mil	22.67	161.7 mil			0.45	
nasdaq-com	mcri	1.8%	$ 10.20	$ 10.02	0.18	24,053	$ 10.33	$ 10	$ 10.02	$ 13.51	$ 8.77	16,138,000	22.67	$ 164,607,600			$ 0.45	
optimum	mcri	+1.80%	10.20 ( 4:30 pm edt)	10.02	+0.18	24,053	10.33	10.00	10.02	13.51	8.77	16.14m	22.7	164.6m			0.45	
paidcontent	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
pc-quote	mcri	1.80%	10.2	10.02	0.18	24,053	10.33	10.0	10.02	13.51	8.77	15,853,216	22.26667	161,703,000				
personal-wealth-biz	mcri	+1.80%	10.20	10.02		24,053	10.33	10.00	10.02	13.51	8.86		22.27			0.00	0.45	
predictwallstreet	mcri	+1.80%	10.20		+0.18	24,053												
raymond-james	mcri	1.80	10.20	10.02	0.18	24,053	10.33	10.00	10.20	13.51	8.77		22.17				0.46	
renewable-energy-world	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
screamingmedia	mcri	+1.80%	$	open: 10.02	+0.18	300	$10.33	$10.00	$10.02	$13.51	$8.77		22.57	$166.54m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	+1.80%	last trade: 10.20		change: 0.180								p/e ratio: 22.27					
smartmoney	mcri	(1.80%)	10.20	$10.02	0.18	24,053	$10.33	$10.00	$10.02	$13.51	$8.77			161,700	0.00%	$0.00		
stocknod	mcri	+1.796%	10.20 usd	10.02	+0.1800	24,053	10.33	10.00	10.02	13.51	8.770	16,138,158						
stockpickr	mcri	1.80%	$10.20 0.18 | 1.80%	10.02	0.18	24.05k	10.33	10.00	10.02	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	1.90%	10.21		+0.19													
streetinsider-com	mcri	1.80%	10.20	$10.02	+0.18	24,053	$10.33	$10.00	$10.02	$13.51	$8.77		22.67				$0.45	
thecramerreport	mcri		10.20	10.02	+0.18	24053	10.33	10.00										
thestree	mcri	1.8%	$10.2	10.02	0.18	24053	10.33	10.0	10.02	-13.51	8.77	1.6138158e7		1.66545791e8				
tickerspy	mcri	1.80%	$10.20	10.02	+0.18	24,053	10.33	10.00	10.02	13.51	8.77		22.3	161.7m	0.00%	$0.00		
tmx-quotemedia	mcri	1.80%	10.200	10.020	0.180	24,053	10.330	10.000	10.020	13.510	8.770	16,138,158	22.30	164,609,212			0.45	
updown	mcri	1.80%	$10.20	$10.02	$0.18	23,428	$10.33	$10.00	$10.02	$13.51	$8.77		22.05	$162m				
wallstreetsurvivor	mcri	1.80%	10.20	10.02	0.18	24,053	10.33	10.00		13.51	8.77		22.30	$162m			0.51	
yahoo-finance	mcri	1.80%	10.20	10.02	0.18	24,053	10.33	10.00	10.02	13.51	8.77		22.67	164.61m			0.45	
ycharts-com	mcri	-1.45%	10.21		-0.15					13.51	8.77		22.69	164.79m	0.00%		0.45	
zacks	mcri	(1.80%)	10.20		0.18	vol.  24,053	10.33			13.51	8.77		21.32	161.70 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	16.71	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	0.21	+0.00	20300	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	16.71	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(0.80%)	8.77	8.70	+0.07	149,779.00	8.82	8.45		9.00	1.75	96.47m		846.08m			-0.20	
howthemarketworks	atac																	
hpcwire	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	-0.92 %	$23.60	$23.61	-0.22	808.90k	$24.20	$23.19	$23.82						%			
marketwatch	atac	0.00%	tl12.10	open: 12.10	0.00	22,232	tl12.10	tl11.95	tl12.10	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	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	16.71	20,153,848						
screamingmedia	atac	0.00%	tl	open: 12.10	0.00	22,232	tl12.10	tl11.95	tl12.10	tl12.90	tl11.30							
scroli	atac	%	atac			0												
simple-stock-quotes	atac		last trade: 0.00		change: 0.000													
smartmoney	atac									$25.00	$14.95				0.00%	$0.00		
stocknod	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.71	20,153,848						
stockpickr	atac	0.16%	$24.99 0.04 | 0.16%	24.97	0.04	1.12m	25.00	24.96	24.95	25.00	14.95							
stocksmart	atac	%	$24.99	24.97		322,277	25	24.96										
stocktwits	atac	0.16%	24.99		+0.04													
streetinsider-com	atac	-0%	24.99	$0.21		20,300	$24.99	$24.99	$24.99	$25.00	$14.95		13.88				$1.80	
thecramerreport	atac		0.00															
thestree	atac	0.16%	$24.99	24.97	0.04	1123355	25.0	24.96	24.95	-25.0	14.95	2.0154374e7		5.03644662e8				
tickerspy	atac	0.00%	$24.99	24.97	0.00	1,123,355	25.00	24.96	24.99	25.00	14.95		14.0		0.00%	$0.00		
tmx-quotemedia	atac																	
wallstreetsurvivor	atac	-			-		- -											
ycharts-com	atac																	
zacks	atac																	
advfn	ksws	0.46	10.83	10.74	0.05	108146	10.95	10.69										
barchart	ksws	+0.46%	10.83	10.74	+0.05	114,790	10.95	10.69	10.78	13.19	8.75		0.00	$383.17 m			-2.07	
barrons	ksws	0.46%	10.83	10.74	+0.05	108,146	10.95	10.69				35.22 million		$390.08 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	0.464%	10.830	10.740	0.050	108,146	10.950	10.690		13.19	8.75	27.390mil		383.162mil			-2.010	
boston-com	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
bostonmerchant	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
business-insider	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
chron	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
cio-com	ksws	+0.46%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988		297m				
cnn-money	ksws	+0.46%	10.83	10.74	+0.05	108,046	10.95	10.69	10.78				nm	$296.6m				
easystockalterts	ksws	0.47%	10.83	10.74	+0.05	108146	10.95	10.69	10.78	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	0.46%	10.8300	10.7400	0.0500	108,146	10.9500	10.6900	10.7800	13.1900	8.7500	35,430,000	nm	$381.94m				
finance-abc7-com	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
financial-content	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	0.5%	$10.83	10.74	0.05	108,146	10.95	10.69	10.78	13.19	8.75	27 mil		297 mil	0.0	0.00	-2.07	
finviz	ksws	0.46%	10.83			108,146			10.78	-17.89%	23.77%	35.43m		381.94m			-2.08	
fool	ksws	+0.46%	$10.83	$10.74	0.05	108,146	$10.95	$10.69	$10.78	$13.19	$8.75		0.00	$383.70m	2.20%	0.20		
foxbusiness	ksws		$10.83		+0.05	108,146			$10.78									
google-finance	ksws	(0.46%)	10.83	10.74	+0.05	108,146.00	10.95	10.69		13.19	8.75	35.43m		383.70m			-2.08	
howthemarketworks	ksws	0.464%	10.83	10.74	0.05	108,146	10.95	10.69	10.78									
hpcwire	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
insidestocks	ksws	+0.46%	10.83	10.74	+0.05	108146	10.95	10.69										
investopedia	ksws	+0.46 %	$10.83	10.74	+0.05				10.78									
investorguide	ksws	+0.46%	10.83		+0.05		10.95	10.69		13.19	8.75			383.7m			-2.088	
marketintellisearch	ksws	0.46 %	$10.83	$10.83	0.05	107.50k	$10.95	$10.69	$10.78			35.43m	0.00	0.38b	0.0 %		-2.08	
marketwatch	ksws	+0.46%	$10.85	open: 10.74	+0.05	100	$10.95	$10.69	$10.78	$13.19	$8.75			$390.08m				
minyanville	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
msn-money	ksws	+0.46%	10.83	10.74	+0.05	108,146	10.95	10.69	10.78	13.19	8.75	35.43 mil	-5.18	381.93 mil			-2.08	
nasdaq-com	ksws	0.46%	$ 10.83	$ 10.74	0.05	108,146	$ 10.95	$ 10.69	$ 10.78	$ 13.19	$ 8.75	27,390,000		$ 296,633,700	1.86 %	$0.200000	$ -2.07	
optimum	ksws	+0.46%	10.83 ( 4:00 pm edt)	10.74	+0.05	108,146	10.95	10.69	10.78	13.19	8.75	27.39m		296.6m	1.85	0.20	-2.08	
paidcontent	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
pc-quote	ksws	0.46%	10.83	10.74	0.05	108,146	10.95	10.69	10.78	13.19	8.75	27,263,546	-5.15789	295,264,000		0.05		
personal-wealth-biz	ksws	+0.46%	10.83	10.83		108,146	10.95	10.69	10.78	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	+0.46%	10.83		+0.05	108,146												
raymond-james	ksws	0.46	10.83	10.74	0.05	108,146	10.95	10.69	10.83	13.19	8.75						-2.07	
renewable-energy-world	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
screamingmedia	ksws	+0.46%	$	open: 10.74	+0.05	100	$10.95	$10.69	$10.78	$13.19	$8.75			$390.08m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	+0.46%	last trade: 10.83		change: 0.050													
smartmoney	ksws	(0.46%)	10.83	$10.74	0.05	108,146	$10.95	$10.69	$10.78	$13.19	$8.75			295,300	0.00%	$0.05		
stocknod	ksws	+0.4638%	10.83 usd	10.74	+0.0500	108,146	10.95	10.69	10.78	13.19	8.750	27,389,988						
stockpickr	ksws	0.46%	$10.83 0.05 | 0.46%	10.74	0.05	108.15k	10.95	10.69	10.78	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	0.56%	10.84		+0.06													
streetinsider-com	ksws	0.46%	10.83	$10.74	+0.05	108,146	$10.95	$10.69	$10.78	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.83	10.83	+0.05	108146	10.95	10.69										
thestree	ksws	0.46%	$10.83	10.74	0.05	108146	10.95	10.69	10.78	-13.19	8.75	3.5429512e7		3.01563768e8				
tickerspy	ksws	0.46%	$10.83	10.74	+0.05	108,146	10.95	10.69	10.78	13.19	8.75		-5.2	381.9m	0.00%	$0.05		
tmx-quotemedia	ksws	0.46%	10.830	10.740	0.050	108,146	10.950	10.690	10.780	13.190	8.750	35,429,512		383,701,615			-2.08	
updown	ksws	0.46%	$10.83	$10.74	$0.05	108,046	$10.95	$10.69	$10.78	$13.19	$8.75			$382m				
wallstreetsurvivor	ksws	0.46%	10.83	10.74	0.05	108,146	10.95	10.69		13.19	8.75			$295m			-1.94	
yahoo-finance	ksws	0.46%	10.83	10.83	0.05	108,146	10.95	10.69	10.78	13.19	8.75			383.70m			-2.09	
ycharts-com	ksws	-1.54%	10.84		-0.17					13.19	8.75			383.52m	0.00%		-2.09	
zacks	ksws	(0.46%)	10.83		0.05	vol.  108,146	10.95	10.69		13.19	8.75			381.93 m	0.00	0.00	-1.98	
advfn	chs	-0.06	15.55	15.49	-0.01	2245357	15.92	15.41										
barchart	chs	-0.06%	15.55	15.49	-0.01	2,245,574	15.92	15.41	15.56	16.25	8.10		22.70	$2.75 b	1.24%	$0.20	+0.71	
barrons	chs	0.06%	15.55	15.49	-0.01	2.244m	15.92	15.41				178.03 million		$2.84 billion	1.29%	$0.05		
bloomberg	chs	-0.064%	15.550	15.490	-0.010	2,245,357	15.920	15.410		16.25	8.22	176.195mil	21.597	2,739.834mil	1.158	0.050 regular cash	0.720	
boston-com	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
bostonmerchant	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
business-insider	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
chron	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
cio-com	chs	-0.06%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109	22.21	3b	1.2	0.2		
cnn-money	chs	-0.06%	15.55	15.49	-0.01	2,245,357	15.92	15.41	15.56				22.2	$2.7b	1.29%			
easystockalterts	chs	-0.06%	15.55	15.49	-0.01	2245357	15.92	15.41	15.56	16.25	8.22		22.21				0.70	
eresearch-fidelity-com	chs	-0.06%	15.5500	15.4900	-0.0100	2,245,357	15.9200	15.4100	15.5600	16.2500	8.2200	176,195,000	21.92	$2.74b	1.29%	$0.050000		
finance-abc7-com	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
financial-content	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
finapps-forbes-com	chs	-0.1%	$15.55	15.49	-0.01	2,245,357	15.92	15.41	15.56	16.25	8.22	176 mil	21.9	3 bil	1.3	0.20	0.71	
finviz	chs	-0.06%	15.55			2,245,357			15.56	-4.31%	92.08%	176.20m	22.21	2.74b		0.20	0.70	
fool	chs	-0.06%	$15.55	$15.49	-0.01	2,245,357	$15.92	$15.41	$15.56	$16.25	$8.22		23.00	$2.74b		0.20		
foxbusiness	chs		$15.55		-0.01	2,245,357			$15.56									
google-finance	chs	(-0.06%)	15.55	15.49	-0.01	2.25m	15.92	15.41		16.25	8.22	176.20m	22.14	2.74b	1.29	0.05	0.70	
howthemarketworks	chs	-0.064%	15.55	15.49	-0.01	2,245,357	15.92	15.41	15.56									
hpcwire	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
insidestocks	chs	-0.06%	15.55	15.49	-0.01	2245140	15.92	15.41					price earnings ratio: 21.90					
investopedia	chs	-0.06 %	$15.55	15.49	-0.01				15.56									
investorguide	chs	-0.06%	15.55	15.49	-0.01		15.92	15.41		16.25	8.22		22.26	2.740b			0.699	
marketintellisearch	chs	-0.06 %	$15.55	$15.49	-0.01	2290.70k	$15.92	$15.41	$15.56			176.20m	22.23	2.74b	1.29 %		0.70	
marketwatch	chs	-0.06%	$15.56	open: 15.49	-0.01	19,065	$15.92	$15.41	$15.56	$16.25	$8.22		21.79	$2.84b	1.29%	0.05	0.71	
minyanville	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
msn-money	chs	-0.06%	15.55	15.49	-0.01	2.25 mil	15.92	15.41	15.56	16.25	8.22	176.20 mil	22.21	2.74 bil	1.29%	0.20	0.70	
nasdaq-com	chs	0.06%	$ 15.55		0.01	2,245,357	$ 15.92	$ 15.41	$ 15.56	$ 16.25	$ 8.22	176,195,000	21.9	$ 2,739,832,250	1.29 %	$0.200000	$ 0.71	
optimum	chs	-0.06%	15.55 ( 4:15 pm edt)	15.49	-0.01	2,245,357	15.92	15.41	15.56	16.25	8.22	176.20m	22.2	2.7b	1.29	0.20	0.70	
paidcontent	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
pc-quote	chs	-0.06%	15.55	15.49	-0.01	2,245,357	15.92	15.41	15.56	16.25	8.22	176,308,309	22.22857	2,741,594,000		0.05		
personal-wealth-biz	chs	-0.06%	15.55	15.49	-0.01	2,245,357	15.92	15.41	15.56	16.25	8.22		22.26		1.16	0.18	0.699	
predictwallstreet	chs	-0.06%	15.55		-0.01	2,245,357												
raymond-james	chs	-0.06	15.55	15.49	-0.01	2,245,357	15.92	15.41	15.55	16.25	8.22		21.90				0.71	
renewable-energy-world	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
screamingmedia	chs	-0.06%	$	open: 15.49	-0.01	19,065	$15.92	$15.41	$15.56	$16.25	$8.22		21.79	$2.85b	1.29%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-0.06%	last trade: 15.55		change: -0.010								p/e ratio: 22.26					
smartmoney	chs	(-0.06%)	15.55	$15.49	-0.01	2,245,357	$15.92	$15.41	$15.56	$16.25	$8.22			2,741,600	1.29%	$0.05		
stocknod	chs	-0.0643%	15.55 usd	15.49	-0.0100	2,245,357	15.92	15.41	15.56	16.25	8.220	176,195,109						
stockpickr	chs	-0.06%	$15.55 -0.01 | -0.06%	15.49	-0.01	2.25m	15.92	15.41	15.56	16.25	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	-0.06%	15.55		-0.01													
streetinsider-com	chs	0.06%	15.55	$15.49	-0.01	2,245,357	$15.92	$15.41	$15.56	$16.25	$8.22		22.21				$0.70	
thecramerreport	chs		15.55	15.49	-0.01	2245357	15.92	15.41										
thestree	chs	-0.06%	$15.55	15.49	-0.01	2245357	15.92	15.41	15.56	-16.25	8.22	1.76195109e8		2.840265157e9				
tickerspy	chs	-0.06%	$15.55	15.49	-0.01	2,245,357	15.92	15.41	15.56	16.25	8.22		22.2	2.7b	1.29%	$0.05		
tmx-quotemedia	chs	-0.06%	15.550	15.490	-0.010	2,245,357	15.920	15.410	15.560	16.250	8.220	176,195,109	22.20	2,739,833,945	1.286	0.050 usd	0.70	
updown	chs	-0.06%	$15.55	$15.49	-$0.01	2,225,034	$15.92	$15.41	$15.56	$16.25	$8.22		21.77	$2.74b				
wallstreetsurvivor	chs	-0.06%	15.55	15.49	-0.01	2,245,357	15.92	15.41		16.25	8.22		22.20	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	0.06%	15.55	15.49	0.01	2,245,357	15.92	15.41	15.56	16.25	8.22		22.25	2.74b	1.20%	0.20	0.70	
ycharts-com	chs	-3.54%	15.55		-0.57					16.23	8.22		22.21	2.75b	1.45%		0.70	
zacks	chs	(-0.06%)	15.55		-0.01	vol.  2,242,957	15.92	15.41		16.25	8.22		21.92	2.74 b	1.29	0.20	.71	
advfn	inap	-0.42	7.05	7.07	-0.03	182992	7.15	7.02										
barchart	inap	-0.42%	7.05	7.07	-0.03	189,248	7.15	7.02	7.08	8.56	3.90		0.00	$366.74 m			-0.10	
barrons	inap	0.42%	7.05	7.07	-0.03	182,992	7.15	7.02				50.47 million		$375.24 million				
bloomberg	inap	-0.424%	7.050	7.070	-0.030	182,992	7.150	7.020		8.56	3.90	52.262mil		368.447mil			-0.080	
boston-com	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
bostonmerchant	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
business-insider	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
chron	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
cio-com	inap	-0.42%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023		368m				
cnn-money	inap	-0.42%today&rsquo;s change	7.05data as of 4:00pm et	7.07	-0.03	182,992	7.15	7.02	7.08				nm	$368.4m				
easystockalterts	inap	-0.42%	7.05	7.07	-0.03	182992	7.15	7.02	7.08	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-0.42%	7.0500	7.0700	-0.0300	182,992	7.1500	7.0200	7.0800	8.5600	3.9000	52,262,000	nm	$370.01m				
finance-abc7-com	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
financial-content	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-0.4%	$7.05	7.07	-0.03	182,992	7.15	7.02	7.08	8.56	3.90	52 mil		368 mil	0.0	0.00	-0.10	
finviz	inap	-0.42%	7.05			182,992			7.08	-17.64%	80.77%	52.26m		370.00m			-0.10	
fool	inap	-0.42%	$7.05	$7.07	-0.03	182,408	$7.15	$7.02	$7.08	$8.56	$3.90		0.00	$368.45m				
foxbusiness	inap		$7.05		-0.03	182,992			$7.08									
google-finance	inap	(-0.42%)	7.05	7.07	-0.03	182,992.00	7.15	7.02		8.56	3.90	52.26m		368.45m			-0.10	
howthemarketworks	inap	-0.424%	7.05	7.07	-0.03	182,850	7.15	7.02	7.08									
hpcwire	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
insidestocks	inap	-0.42%	7.05	7.07	-0.03	182992	7.15	7.02					price earnings ratio: 117.50					
investopedia	inap	-0.42 %	$7.05	7.07	-0.03				7.08									
investorguide	inap	-0.42%	7.05	7.07	-0.03		7.15	7.02		8.56	3.90			353.4m			-0.096	
marketintellisearch	inap	-0.42 %	$7.05	$7.07	-0.03	160.50k	$7.15	$7.02	$7.08			52.26m	0.00	0.37b	0.0 %		-0.10	
marketwatch	inap	-0.42%	$7.06	open: 7.07	-0.03	300	$7.15	$7.02	$7.08	$8.56	$3.90			$375.24m				
minyanville	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
msn-money	inap	-0.42%	7.05	7.07	-0.03	182,992	7.15	7.02	7.08	8.56	3.90	52.26 mil	-78.33	370.02 mil			-0.10	
nasdaq-com	inap	0.42%	$ 7.05	$ 7.07	0.03	182,992	$ 7.15	$ 7.02	$ 7.08	$ 8.56	$ 3.90	52,262,000		$ 368,447,100			$ -0.10	
optimum	inap	-0.42%	7.05 ( 4:00 pm edt)	7.07	-0.03	182,992	7.15	7.02	7.08	8.56	3.90	52.26m		368.4m			-0.10	
paidcontent	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
pc-quote	inap	-0.42%	7.05	7.07	-0.03	182,992	7.15	7.02	7.08	8.56	3.90	52,484,397	-78.66667	370,015,000				
personal-wealth-biz	inap	-0.42%	7.05	7.07	-0.03	182,992	7.15	7.02	7.08	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-0.42%	7.05		-0.03	182,992												
raymond-james	inap	-0.42	7.05	7.07	-0.03	182,992	7.15	7.02	7.05	8.56	3.90						-0.10	
renewable-energy-world	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
screamingmedia	inap	-0.42%	$	open: 7.07	-0.03	300	$7.15	$7.02	$7.08	$8.56	$3.90			$375.24m				
scroli	inap	%				0												
simple-stock-quotes	inap	-0.42%	last trade: 7.05		change: -0.030													
smartmoney	inap	(-0.42%)	7.05	$7.07	-0.03	182,992	$7.15	$7.02	$7.08	$8.56	$3.90			370,000	0.00%	$0.00		
stocknod	inap	-0.4237%	7.050 usd	7.070	-0.0300	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023						
stockpickr	inap	-0.42%	$7.05 -0.03 | -0.42%	7.07	-0.03	182.99k	7.15	7.02	7.08	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	-0.42%	7.05		-0.03													
streetinsider-com	inap	0.42%	7.05	$7.07	-0.03	182,992	$7.15	$7.02	$7.08	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.05	7.07	-0.03	182992	7.15	7.02										
thestree	inap	-0.42%	$7.05	7.07	-0.03	182992	7.15	7.02	7.08	-8.56	3.9	5.2262023e7		3.75241325e8				
tickerspy	inap	-0.42%	$7.05	7.07	-0.03	182,992	7.15	7.02	7.08	8.56	3.90		-78.7	370.0m	0.00%	$0.00		
tmx-quotemedia	inap	-0.42%	7.050	7.070	-0.030	182,992	7.150	7.020	7.080	8.560	3.900	52,262,023		368,447,262			-0.10	
updown	inap	-0.42%	$7.05	$7.07	-$0.03	182,408	$7.15	$7.02	$7.08	$8.56	$3.90			$370m				
wallstreetsurvivor	inap	-0.42%	7.05	7.07	-0.03	182,850	7.15	7.02		8.56	3.90			$370m			-0.07	
yahoo-finance	inap	0.42%	7.05	7.07	0.03	182,992	7.15	7.02	7.08	8.56	3.90			353.37m			-0.10	
ycharts-com	inap	-0.42%	7.05		-0.03					8.56	3.90			366.74m	0.00%			
zacks	inap	(-0.42%)	7.05		-0.03	vol.  182,992	7.15	7.02		8.56	3.90			370.02 m	0.00	0.00	-.07	
advfn	smod	0.11	9.18	9.18	0.01	1763097	9.19	9.16										
barchart	smod	+0.11%	9.18	9.18	+0.01	1,763,097	9.19	9.16	9.17	9.31	4.31		18.73	$597.89 m			+0.41	
barrons	smod	0.11%	9.18	9.18	+0.01	1.763m	9.19	9.16				64.94 million		$598.53 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	0.109%	9.180	9.180	0.010	1,763,097	9.190	9.160		9.31	4.31	65.199mil	15.559	598.525mil			0.590	
boston-com	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
bostonmerchant	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
business-insider	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
chron	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
cio-com	smod	+0.11%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000		549m				
cnn-money	smod	+0.11%	9.18	9.18	+0.01	1,762,597	9.19	9.16	9.17				16.7	$548.6m				
easystockalterts	smod	0.11%	9.18	9.18	+0.01	1763097	9.19	9.16	9.17	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.11%	9.1800	9.1800	0.0100	1,763,097	9.1900	9.1600	9.1700	9.3100	4.3100	65,199,000	22.37	$597.87m				
finance-abc7-com	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
financial-content	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.1%	$9.18	9.18	0.01	1,763,097	9.19	9.16	9.17	9.31	4.31	65 mil	22.4	599 mil	0.0	0.00	0.41	
finviz	smod	0.11%	9.18			1,763,097			9.17	-1.40%	112.99%	63.48m	21.83	582.11m			0.42	
fool	smod	+0.11%	$9.18	$9.18	0.01	1,763,097	$9.19	$9.16	$9.17	$9.31	$4.31		22.40	$598.52m				
foxbusiness	smod		$9.18		+0.01	1,763,097			$9.17									
google-finance	smod	(0.11%)	9.18	9.18	+0.01	1.76m	9.19	9.16		9.31	4.31	65.20m	21.97	598.52m			0.42	
howthemarketworks	smod	0.109%	9.18	9.18	0.01	1,763,097	9.19	9.16	9.17									
hpcwire	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
insidestocks	smod	+0.11%	9.18	9.18	+0.01	1763097	9.19	9.16					price earnings ratio: 13.70					
investopedia	smod	+0.11 %	$9.18	9.18	+0.01				9.17									
investorguide	smod	+0.10%	9.179		+0.009			9.16		9.31	4.31		21.99	598.5m			0.417	
marketintellisearch	smod	0.11 %	$9.18	$9.19	0.01	1750.40k	$9.19	$9.16	$9.17			63.48m	21.83	0.58b	0.0 %		0.42	
marketwatch	smod	+0.11%	$9.17	open: 9.18	+0.01	3,216	$9.19	$9.16	$9.17	$9.31	$4.31		22.67	$598.53m			0.40	
minyanville	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
msn-money	smod	+0.11%	9.18	9.18	+0.01	1.76 mil	9.19	9.16	9.17	9.31	4.31	65.20 mil	21.86	597.87 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.18	$ 9.18	0.01	1,763,097	$ 9.19	$ 9.16	$ 9.17	$ 9.31	$ 4.31	65,199,000	22.39	$ 598,526,820			$ 0.41	
optimum	smod	+0.11%	9.18 ( 4:00 pm edt)	9.18	+0.01	1,763,097	9.19	9.16	9.17	9.31	4.31	59.76m		548.6m				
paidcontent	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
pc-quote	smod	0.11%	9.18	9.18	0.01	1,763,097	9.19	9.16	9.17	9.31	4.31	65,127,974	21.83333	597,875,000				
personal-wealth-biz	smod	+0.11%	9.18	9.19		1,763,097	9.19	9.16	9.17	9.31	4.31		21.99			0.00	0.417	
predictwallstreet	smod	+0.11%	9.18		+0.01	1,763,097												
raymond-james	smod	0.11	9.18	9.18	0.01	1,763,097	9.19	9.16	9.18	9.31	4.31		21.35				0.43	
renewable-energy-world	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
screamingmedia	smod	+0.11%	$	open: 9.18	+0.01	5,116	$9.19	$9.16	$9.17	$9.31	$4.31		22.67	$598.53m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	+0.11%	last trade: 9.18		change: 0.010								p/e ratio: 21.99					
smartmoney	smod	(0.11%)	9.18	$9.18	0.01	1,763,097	$9.19	$9.16	$9.17	$9.31	$4.31			597,400	0.00%	$0.00		
stocknod	smod	+0.1091%	9.180 usd	9.180	+0.0100	1,763,097	9.190	9.160	9.170	9.310	4.310	59,755,000						
stockpickr	smod	0.11%	$9.18 0.01 | 0.11%	9.18	0.01	1.76m	9.19	9.16	9.17	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	0.00%	9.17		0.00													
streetinsider-com	smod	0.11%	9.18	$9.18	+0.01	1,763,097	$9.19	$9.16	$9.17	$9.31	$4.31						$0.00	
thecramerreport	smod		9.18	9.19	+0.01	1763097	9.19	9.16										
thestree	smod	0.11%	$9.18	9.18	0.01	1763097	9.19	9.16	9.17	-9.31	4.31	6.5198771e7		5.98098582e8				
tickerspy	smod	0.11%	$9.18	9.18	+0.01	1,763,097	9.19	9.16	9.17	9.31	4.31		21.8	582.1m	0.00%	$0.00		
tmx-quotemedia	smod	0.11%	9.180	9.180	0.010	1,763,097	9.190	9.160	9.170	9.310	4.310	65,198,771	22.40	598,524,718			0.41	
updown	smod	0.11%	$9.18	$9.18	$0.01	1,762,597	$9.19	$9.16	$9.17	$9.31	$4.31		14.39	$598m				
wallstreetsurvivor	smod	0.11%	9.18	9.18	0.01	1,763,097	9.19	9.16		9.31	4.31		22.40	$597m			0.81	
yahoo-finance	smod	0.11%	9.18	9.19	0.01	1,763,097	9.19	9.16	9.17	9.31	4.31		22.01	598.52m			0.42	
ycharts-com	smod	+0.00%	9.17		+0.00					9.31	4.31		22.37	597.24m	0.00%		0.41	
zacks	smod	(0.11%)	9.18		0.01	vol.  1,763,097	9.19	9.16		9.31	4.31		18.71	597.25 m	0.00	0.00	.49	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	-0.45%today&rsquo;s change	22.28data as of 4:00pm et	22.37	-0.10	13,521	22.62	22.20	22.38					$940.0m				
easystockalterts	indm	0.00%	7.23	10.60	+0.00	67950	7.23	7.23	7.23	10.18	4.94						0.00	
finance-abc7-com	indm																	
finance-abc7chicago-com	indm																	
financial-content	indm																	
fool	indm																	
foxbusiness	indm																	
google-finance	indm		0.0000			null						30.33m	0.00				1.57	
howthemarketworks	indm																	
hpcwire	indm																	
insidestocks	indm			symbol			exchange											
investorguide	indm		0.00															
marketintellisearch	indm	1.33 %	$6.86	$6.69	0.09	387.20k	$7.10	$6.69	$6.77						%			
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																	
wallstreetsurvivor	indm	-			-		- -											
ycharts-com	indm																	
zacks	indm																	
advfn	ugi	0.09	32.08	32.02	0.03	386544	32.25	31.88										
barchart	ugi	+0.09%	32.08	32.02	+0.03	386,544	32.25	31.88	32.05	33.25	25.43		13.95	$3.56 b	3.21%	$1.04	+2.38	
barrons	ugi	0.09%	32.08	32.02	+0.03	385,583	32.25	31.88				110.51 million		$3.61 billion	3.24%	$0.26		
bloomberg	ugi	0.094%	32.080	32.020	0.030	386,544	32.250	31.880		33.53	26.28	111.654mil	14.321	3,581.848mil	3.148	0.260 regular cash	2.240	
boston-com	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
bostonmerchant	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
business-insider	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
chron	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
cio-com	ugi	+0.09%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607	13.54	4b	3.2	1.04		
cnn-money	ugi	+0.09%	32.08	32.02	+0.03	379,273	32.25	31.88	32.05				13.5	$3.6b	3.24%			
easystockalterts	ugi	0.09%	32.08	32.02	+0.03	386544	32.25	31.88	32.05	33.48	26.28		13.54				2.37	
eresearch-fidelity-com	ugi	0.09%	32.0800	32.0200	0.0300	386,544	32.2500	31.8800	32.0500	33.5300	26.2800	111,654,000	13.47	$3.58b	3.24%	$0.260000		
finance-abc7-com	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
finance-abc7chicago-com	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
financial-content	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
finapps-forbes-com	ugi	0.1%	$32.08	32.02	0.03	386,544	32.25	31.88	32.05	33.53	26.28	112 mil	13.5	4 bil	3.2	1.04	2.38	
finviz	ugi	0.09%	32.08			386,544			32.05	-3.50%	26.17%	111.65m	13.48	3.58b		1.04	2.38	
fool	ugi	+0.09%	$32.08	$32.02	0.03	386,544	$32.25	$31.88	$32.05	$33.53	$26.28		13.70	$3.58b	3.30%	1.04		
foxbusiness	ugi		$32.08		+0.03	386,544			$32.05									
google-finance	ugi	(0.09%)	32.08	32.02	+0.03	386,544.00	32.25	31.88		33.53	26.28	111.65m	13.50	3.58b	3.24	0.26	2.38	
howthemarketworks	ugi	0.094%	32.08	32.02	0.03	386,544	32.25	31.88	32.05									
hpcwire	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
insidestocks	ugi	+0.09%	32.08	32.02	+0.03	385583	32.25	31.88					price earnings ratio: 13.20					
investopedia	ugi	+0.09 %	$32.08	32.02	+0.03				32.05									
investorguide	ugi	+0.09%	32.08	32.17	+0.03		32.29	31.90		33.53	26.28		13.37	3.582b			2.398	
marketintellisearch	ugi	0.09 %	$32.08	$32.02	0.03	261.50k	$32.25	$31.88	$32.05			111.65m	13.47	3.58b	3.24 %		2.38	
marketwatch	ugi	+0.09%	$32.08	open: 32.02	+0.03	5,416	$32.25	$31.88	$32.05	$33.53	$26.28		13.55	$3.61b	3.24%	0.26	2.37	
minyanville	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
msn-money	ugi	+0.09%	32.08	32.02	+0.03	386,544	32.25	31.88	32.05	33.53	26.28	111.65 mil	13.54	3.58 bil	3.24%	1.04	2.38	
nasdaq-com	ugi	0.09%	$ 32.08		0.03	386,544	$ 32.25	$ 31.88	$ 32.05	$ 33.53	$ 26.28	111,654,000	13.48	$ 3,581,860,320	3.24 %	$1.040000	$ 2.38	
optimum	ugi	+0.09%	32.08 ( 4:15 pm edt)	32.02	+0.03	386,544	32.25	31.88	32.05	33.48	26.28	111.65m	13.5	3.6b	3.24	1.04	2.37	
paidcontent	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
pc-quote	ugi	0.09%	32.08	32.02	0.03	386,544	32.25	31.88	32.05	33.53	26.28	111,549,585	13.52321	3,578,511,000		0.26		
personal-wealth-biz	ugi	+0.09%	32.08	32.02		386,544	32.25	31.88	32.05	33.53	26.28		13.37		3.15	1.01	2.398	
predictwallstreet	ugi	+0.09%	32.08		+0.03	386,544												
raymond-james	ugi	0.09	32.08	32.02	0.03	386,544	32.25	31.88	32.08	33.53	26.28		13.26				2.42	
renewable-energy-world	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
screamingmedia	ugi	+0.09%	$	open: 32.02	+0.03	5,416	$32.25	$31.88	$32.05	$33.53	$26.28		13.55	$3.61b	3.24%	0.26	2.37	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	+0.09%	last trade: 32.08		change: 0.030								p/e ratio: 13.37					
smartmoney	ugi	(0.09%)	32.08	$32.02	0.03	386,544	$32.25	$31.88	$32.05	$33.53	$26.28			3,578,500	3.24%	$0.26		
stocknod	ugi	+0.0936%	32.08 usd	32.02	+0.0300	386,544	32.25	31.88	32.05	33.48	26.28	111,653,607						
stockpickr	ugi	0.09%	$32.08 0.03 | 0.09%	32.02	0.03	386.54k	32.25	31.88	32.05	33.53	26.28							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	0.03%	32.06		+0.01													
streetinsider-com	ugi	0.09%	32.08	$32.02	+0.03	386,544	$32.25	$31.88	$32.05	$33.48	$26.28		13.54				$2.37	
thecramerreport	ugi		32.08	32.02	+0.03	386544	32.25	31.88										
thestree	ugi	0.09%	$32.08	32.02	0.03	386544	32.25	31.88	32.05	-33.53	26.28	1.11653607e8		3.613110723e9				
tickerspy	ugi	0.09%	$32.08	32.02	+0.03	386,544	32.25	31.88	32.05	33.53	26.28		13.5	3.7b	3.24%	$0.26		
tmx-quotemedia	ugi	0.09%	32.080	32.020	0.030	386,544	32.250	31.880	32.050	33.530	26.280	111,653,607	13.50	3,581,847,713	3.242	0.260 usd	2.37	
updown	ugi	0.09%	$32.08	$32.02	$0.03	379,963	$32.25	$31.88	$32.05	$33.53	$26.28		13.23	$3.57b				
wallstreetsurvivor	ugi	0.09%	32.08	32.02	0.03	385,583	32.25	31.88		33.53	26.32		13.50	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.09%	32.08	32.02	0.03	386,544	32.25	31.88	32.05	33.53	26.28		13.38	3.58b	3.20%	1.04	2.40	
ycharts-com	ugi	-0.93%	32.06		-0.30					33.53	26.28			3.56b	3.43%			
zacks	ugi	(0.09%)	32.08		0.03	vol.  385,444	32.25	31.88		33.53	26.28		13.81	3.58 b	3.24	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	92.65	+0.00	4449	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	2.69 %	$12.58	$12.18	0.33	42.80k	$12.73	$12.18	$12.25						%			
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																	
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	$92.65		4,449	$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	0.45	13.42	13.29	0.06	245932	13.56	13.29										
barchart	pvtb	+0.45%	13.42	13.29	+0.06	254,081	13.56	13.29	13.36	16.48	10.21		51.15	$957.65 m	0.29%	$0.04	+0.27	
barrons	pvtb	0.45%	13.42	13.29	+0.06	245,932	13.56	13.29				70.14 million		$1.04 billion	0.30%	$0.01		
bloomberg	pvtb	0.449%	13.420	13.290	0.060	245,932	13.560	13.290		16.49	10.24	71.811mil	58.348	963.705mil	0.298	0.010 regular cash	0.230	
boston-com	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
bostonmerchant	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
business-insider	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
chron	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
cio-com	pvtb	+0.45%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134	49.70	964m	0.3	0.04		
cnn-money	pvtb	+0.45%	13.42	13.29	+0.06	245,932	13.56	13.29	13.36				49.7	$963.7m	0.30%			
easystockalterts	pvtb	0.45%	13.42	13.29	+0.06	245932	13.56	13.29	13.36	16.49	10.24		49.70				0.27	
eresearch-fidelity-com	pvtb	0.45%	13.4200	13.2900	0.0600	245,932	13.5600	13.2900	13.3600	16.4900	10.2400	71,811,000	49.48	$959.39m	0.30%	$0.010000		
finance-abc7-com	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
financial-content	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	0.4%	$13.42	13.29	0.06	245,932	13.56	13.29	13.36	16.49	10.24	72 mil	49.7	964 mil	0.3	0.04	0.27	
finviz	pvtb	0.45%	13.42			242,692			13.36	-18.57%	31.43%	71.81m	47.93	963.69m		0.04	0.28	
fool	pvtb	+0.45%	$13.42	$13.29	0.06	242,305	$13.56	$13.29	$13.36	$16.49	$10.24		51.10	$963.71m	0.30%	0.04		
foxbusiness	pvtb		$13.42		+0.06	245,932			$13.36									
google-finance	pvtb	(0.45%)	13.42	13.29	+0.06	245,932.00	13.56	13.29		16.49	10.24	75.35m	48.12	1.01b	0.30	0.01	0.28	
howthemarketworks	pvtb	0.449%	13.42	13.29	0.06	242,692	13.56	13.29	13.36									
hpcwire	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
insidestocks	pvtb	+0.45%	13.42	13.29	+0.06	245900	13.56	13.29					price earnings ratio: 49.70					
investopedia	pvtb	+0.45 %	$13.42	13.29	+0.06				13.36									
investorguide	pvtb	+0.45%	13.42		+0.06		13.51			16.49	10.24		47.04	963.7m			0.284	
marketintellisearch	pvtb	0.45 %	$13.42	$13.39	0.06	257.00k	$13.56	$13.29	$13.36			71.81m	47.71	0.96b	0.3 %		0.28	
marketwatch	pvtb	+0.45%	$13.47	open: 13.29	+0.06	8,699	$13.56	$13.29	$13.36	$16.49	$10.24		47.91	$1.04b	0.30%	0.01	0.28	
minyanville	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
msn-money	pvtb	+0.45%	13.42	13.29	+0.06	245,932	13.56	13.29	13.36	16.49	10.24	71.81 mil	47.93	959.4 mil	0.30%	0.04	0.28	
nasdaq-com	pvtb	0.45%	$ 13.42	$ 13.29	0.06	245,932	$ 13.56	$ 13.29	$ 13.36	$ 16.49	$ 10.24	71,811,000	49.7	$ 963,703,620	0.3 %	$0.040000	$ 0.27	
optimum	pvtb	+0.45%	13.42 ( 4:30 pm edt)	13.29	+0.06	245,932	13.56	13.29	13.36	16.49	10.24	71.81m	49.7	963.7m	0.30	0.04	0.27	
paidcontent	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
pc-quote	pvtb	0.45%	13.42	13.29	0.06	245,932	13.56	13.29	13.36	16.49	10.24	71,489,940	47.71429	959,395,000		0.01		
personal-wealth-biz	pvtb	+0.45%	13.42	13.39		245,932	13.56	13.29	13.36	16.49	10.24		47.04		0.30	0.04	0.284	
predictwallstreet	pvtb	+0.45%	13.42		+0.06	245,932												
raymond-james	pvtb	0.45	13.42	13.29	0.06	245,932	13.56	13.29	13.42	16.49	10.24		49.70				0.27	
renewable-energy-world	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
screamingmedia	pvtb	+0.45%	$	open: 13.29	+0.06	8,699	$13.56	$13.29	$13.36	$16.49	$10.24		47.91	$1.04b	0.30%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	+0.45%	last trade: 13.42		change: 0.060								p/e ratio: 47.04					
smartmoney	pvtb	(0.45%)	13.42	$13.29	0.06	245,932	$13.56	$13.29	$13.36	$16.49	$10.24			959,400	0.30%	$0.01		
stocknod	pvtb	+0.4491%	13.42 usd	13.29	+0.0600	245,932	13.56	13.29	13.36	16.49	10.24	71,811,134						
stockpickr	pvtb	0.45%	$13.42 0.06 | 0.45%	13.29	0.06	242.69k	13.56	13.29	13.36	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	0.52%	13.43		+0.07													
streetinsider-com	pvtb	0.45%	13.42	$13.29	+0.06	245,932	$13.56	$13.29	$13.36	$16.49	$10.24		49.70				$0.27	
thecramerreport	pvtb		13.42	13.39	+0.06	245932	13.56	13.29										
thestree	pvtb	0.45%	$13.42	13.29	0.06	242692	13.56	13.29	13.36	-16.49	10.24	7.1811134e7		9.91711761e8				
tickerspy	pvtb	0.45%	$13.42	13.29	+0.06	245,932	13.56	13.29	13.36	16.49	10.24		47.7	907.0m	0.30%	$0.01		
tmx-quotemedia	pvtb	0.45%	13.420	13.290	0.060	245,932	13.560	13.290	13.360	16.490	10.240	71,811,134	49.50	963,705,418	0.298	0.010 usd	0.27	
updown	pvtb	0.45%	$13.42	$13.29	$0.06	237,233	$13.56	$13.29	$13.36	$16.49	$10.24		47.52	$959m				
wallstreetsurvivor	pvtb	0.45%	13.42	13.29	0.06	242,692	13.56	13.29		16.49	10.24		49.50	$959m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	0.45%	13.42	13.39	0.06	245,932	13.56	13.29	13.36	16.49	10.24		47.25	963.70m	0.30%	0.04	0.28	
ycharts-com	pvtb	-2.68%	13.43		-0.37					16.49	10.24		47.96	958.36m	0.31%		0.28	
zacks	pvtb	(0.45%)	13.42		0.06	vol.  245,932	13.56	13.29		16.49	10.24		49.48	959.40 m	0.30	0.04	.27	
advfn	lrcx	-5.02	42.61	44.2	-2.25	5838921	44.4	41.9										
barchart	lrcx	-5.02%	42.61	44.20	-2.25	5,420,151	44.40	41.90	44.86	59.10	35.39		7.60	$5.26 b			+5.88	
barrons	lrcx	5.02%	42.61	44.20	-2.25	5.832m	44.40	41.90				128.13 million		$5.50 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-5.016%	42.610	44.200	-2.250	5,838,921	44.400	41.900		59.10	35.39	124.491mil	7.173	5,304.551mil			5.940	
boston-com	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,835,405	44.40	41.90	44.86	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,835,405	44.40	41.90	44.86	59.10	35.39	124,490,743						
business-insider	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,835,405	44.40	41.90	44.86	59.10	35.39	124,490,743						
chron	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,830,453	44.40	41.90	44.86	59.10	35.39	124,490,743						
cio-com	lrcx	-5.02%	42.61 usd	44.20	-2.250	5,830,453	44.40	41.90	44.86	59.10	35.39	124,490,743	15.72	5b				
cnn-money	lrcx	-5.02%	42.61	44.20	-2.25	5,834,169	44.40	41.90	44.86				15.7	$5.3b				
easystockalterts	lrcx	-5.09%	42.61	44.20	-2.25	5829083	44.40	41.90	44.86	59.10	35.39		15.72				2.71	
eresearch-fidelity-com	lrcx	-5.02%	42.6100	44.2000	-2.2500	5,832,599	44.4000	41.9000	44.8600	59.1000	35.3900	124,491,000	7.63	$5.58b				
finance-abc7-com	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
financial-content	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-5.0%	$42.61	44.20	-2.25	5,832,599	44.40	41.90	44.86	59.10	35.39	124 mil	7.2	5 bil	0.0	0.00	5.88	
finviz	lrcx	-5.02%	42.61			5,830,299			44.86	-27.90%	20.40%	124.49m	7.63	5.58b			5.88	
fool	lrcx	-5.02%	$42.61	$44.20	-2.25	5,832,599	$44.40	$41.90	$44.86	$59.10	$35.39		7.50	$5.30b				
foxbusiness	lrcx		$42.61		-2.25	5,867,299			$44.86									
google-finance	lrcx	(-5.02%)	42.61	44.20	-2.25	5.83m	44.40	41.90		59.10	35.39	124.49m	7.25	5.30b			5.88	
howthemarketworks	lrcx	-5.016%	42.61	44.2	-2.25	5,829,083	44.4	41.9	44.86									
hpcwire	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,830,453	44.40	41.90	44.86	59.10	35.39	124,490,743						
insidestocks	lrcx	-5.02%	42.61	44.20	-2.25	5327583	44.40	41.90					price earnings ratio: 7.25					
investopedia	lrcx	-5.04 %	$42.60	44.20	-2.26				44.86									
investorguide	lrcx	-5.02%	42.61	44.20	-2.25		44.24	41.90		59.10	35.39		7.63	5.305b			5.876	
marketintellisearch	lrcx	-4.9 %	$42.66	$44.20	-2.20	5776.10k	$44.40	$41.90	$44.86			124.49m	7.63	5.58b	0.0 %		5.88	
marketwatch	lrcx	-5.02%	$42.60	open: 44.20	-2.25	38,663	$44.40	$41.90	$44.86	$59.10	$35.39		7.24	$5.50b			5.89	
minyanville	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
msn-money	lrcx	-5.02%	42.61	44.20	-2.25	5.83 mil	44.40	41.90	44.86	59.10	35.39	124.49 mil	7.25	5.58 bil			5.88	
nasdaq-com	lrcx	5.02%	$ 42.61	$ 44.20	2.25	5,833,969	$ 44.40	$ 41.90	$ 44.86	$ 59.10	$ 35.39	124,491,000	7.25	$ 5,304,561,510			$ 5.88	
optimum	lrcx	-5.04%	42.60 ( 4:00 pm edt)	44.20	-2.26	5,821,970	44.40	41.90	44.86	59.10	35.39	124.49m	15.7	5.3b			2.71	
paidcontent	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
pc-quote	lrcx	-5.02%	42.61	44.2	-2.25	5,868,270	44.4	41.9	44.86	59.10	35.39	131,064,691	7.62925	5,584,667,000				
personal-wealth-biz	lrcx	-5.02%	42.61	44.22	-2.25	5,864,999	44.38	41.90	44.86	59.10	35.39		7.63			0.00	5.876	
predictwallstreet	lrcx	-5.51%	42.39		-2.47	4,033,241												
raymond-james	lrcx	-5.02	42.61	44.20	-2.25	5,832,599	44.40	41.90	42.61	59.10	35.39		7.16				5.95	
renewable-energy-world	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
screamingmedia	lrcx	-5.02%	$	open: 44.20	-2.25	33,648	$44.40	$41.90	$44.86	$59.10	$35.39		7.24	$5.50b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-5.02%	last trade: 42.61		change: -2.250								p/e ratio: 7.63					
stocknod	lrcx	-5.016%	42.61 usd	44.20	-2.250	5,829,083	44.40	41.90	44.86	59.10	35.39	124,490,743						
stockpickr	lrcx	-5.02%	$42.61 -2.25 | -5.02%	44.20	-2.25	5.83m	44.40	41.90	44.86	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	-5.08%	42.58		-2.28													
streetinsider-com	lrcx	5.02%	42.61	$44.20	-2.25	5,829,083	$44.40	$41.90	$44.86	$59.10	$35.39		15.72				$2.71	
thecramerreport	lrcx		42.61	44.22	-2.25	5830299	44.38	41.90										
thestree	lrcx	-5.02%	$42.61	44.2	-2.25	5832599	44.4	41.9	44.86	-59.1	35.39	1.24490743e8		5.498756118e9				
tickerspy	lrcx	-5.02%	$42.61	44.20	-2.25	5,832,599	44.40	41.90	44.86	59.10	35.39		7.6	5.5b	0.00%	$0.00		
tmx-quotemedia	lrcx	-5.02%	42.610	44.200	-2.250	5,868,270	44.400	41.900	44.860	59.100	35.390	124,490,743	7.60	5,304,550,559			5.88	
updown	lrcx	-5.02%	$42.61	$44.20	-$2.25	5,832,499	$44.40	$41.90	$44.86	$59.10	$35.39		7.55	$5.58b				
wallstreetsurvivor	lrcx	-5.02%	42.61	44.20	-2.25	5,829,083	44.40	41.90		59.10	35.39		7.60	$6b			2.71	
yahoo-finance	lrcx	5.02%	42.61	44.22	2.25	5,831,669	44.40	41.90	44.86	59.10	35.39		7.25	5.30b			5.88	
ycharts-com	lrcx	-3.53%	42.58		-1.56					59.10	35.39		7.24	5.26b	0.00%		5.88	
zacks	lrcx	(-5.02%)	42.61		-2.25	vol.  5,833,969	44.40	41.90		59.10	35.39		7.72	5.58 b	0.00	0.00	5.81	
advfn	cix	-1.18	13.4	13.4	-0.16	328	13.4	13.4										
barchart	cix	-1.18%	13.40	13.40	-0.16	328	13.40	13.40	13.56	17.73	9.35		36.24	$165.89 m	3.63%	$0.50	+0.64	
barrons	cix			13.40		328	13.40	13.40				12.40 million		$170.40 million	3.73%	$0.12		
bloomberg	cix	-1.180%	13.400	13.400	-0.160	328	13.400	13.400		17.90	9.66	2.375mil	40.606	165.829mil	3.731	0.125 regular cash	0.330	
boston-com	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
bostonmerchant	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
business-insider	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
chron	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
cio-com	cix	-1.18%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307	20.94	32m	3.6	0.5		
cnn-money	cix	-1.18%today&rsquo;s change	13.40data as of 4:01pm et	13.40	-0.16	328	13.40	13.40	13.56				20.9	$31.8m	3.73%			
easystockalterts	cix	-1.19%	13.40	13.40	-0.16	328	13.40	13.40	13.56	17.90	9.66		20.94				0.64	
eresearch-fidelity-com	cix	-1.18%	13.4000	13.4000	-0.1600	328	13.4000	13.4000	13.5600	17.9000	9.6600	2,375,000	21.19	$32.21m	3.69%	$0.125000		
finance-abc7-com	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
financial-content	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
finapps-forbes-com	cix	-1.2%	$13.40	13.40	-0.16	328	13.40	13.40	13.56	17.90	9.66	2 mil		32 mil	3.7	0.50		
finviz	cix	-1.18%	13.40			328			13.56	-24.43%	43.31%	12.38m	20.62	165.89m		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		$13.40		-0.16	328			$13.56									
google-finance	cix	(-1.18%)	13.40	13.40	-0.16	328.00	13.40	13.40		17.90	9.66	12.38m	20.72	165.83m	3.73	0.12	0.65	
howthemarketworks	cix	-1.18%	13.4	13.4	-0.16	328	13.4	13.4	13.56									
hpcwire	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
insidestocks	cix	-1.18%	13.40	13.40	-0.16	328	13.40	13.40										
investopedia	cix	-1.18 %	$13.40	13.40	-0.16				13.56									
investorguide	cix	-1.18%	13.40	13.40	-0.16		13.40	13.40		17.90	9.66		20.96	165.8m			0.647	
marketintellisearch	cix	-1.18 %	$13.40	$13.40	-0.16	0.30k	$13.40	$13.40	$13.56			12.38m	20.86	0.17b	3.69 %		0.65	
marketwatch	cix	-1.18%	$13.40	open: 13.40	-0.16	328	$13.40	$13.40	$13.56	$17.90	$9.66		20.78	$170.40m	3.73%	0.13	0.64	
minyanville	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
msn-money	cix	-1.18%	13.40	13.40	-0.16	328	13.40	13.40	13.56	17.90	9.66	2.38 mil	20.62	32.21 mil	3.69%	0.50	0.65	
nasdaq-com	cix	1.18%	$ 13.40		0.16	328	$ 13.40	$ 13.40	$ 13.56	$ 17.90	$ 9.66	2,375,000	20.94	$ 31,825,000	3.69 %	$0.500000	$ 0.64	
optimum	cix	-1.18%	13.40 ( 4:15 pm edt)	13.40	-0.16	328	13.40	13.40	13.56	17.90	9.66	2.38m	20.9	31.8m	3.73	0.50	0.64	
paidcontent	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
pc-quote	cix	-1.18%	13.4	13.4	-0.16	328	13.4	13.4	13.56	17.90	9.66	2,403,358	20.86154	32,205,000		0.125		
personal-wealth-biz	cix	-1.18%	13.40	13.40	-0.16	328	13.40	13.40	13.56	17.90	9.66		20.96		3.69	0.50	0.647	
predictwallstreet	cix	-1.18%	13.40		-0.16	328												
raymond-james	cix	-1.18	13.40	13.40	-0.16	328	13.40	13.40	13.40	17.90	9.66		20.94				0.64	
renewable-energy-world	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
screamingmedia	cix	-1.18%	$	open: 13.40	-0.16	328	$13.40	$13.40	$13.56	$17.90	$9.66		20.78	$170.40m	3.73%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	-1.18%	last trade: 13.40		change: -0.160								p/e ratio: 20.96					
smartmoney	cix	(-1.18%)	13.40	$13.40	-0.16	328	$13.40	$13.40	$13.56	$17.90	$9.66			32,200	3.69%	$0.13		
stocknod	cix	-1.180%	13.40 usd	13.40	-0.1600	328	13.40	13.40	13.56	17.90	9.660	2,375,307						
stockpickr	cix	-1.18%	$13.40 -0.16 | -1.18%	13.40	-0.16	328.00	13.40	13.40	13.56	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	1.18%	13.40	$13.40	-0.16	328	$13.40	$13.40	$13.56	$17.90	$9.66		20.94				$0.64	
thecramerreport	cix		13.40	13.40	-0.16	328	13.40	13.40										
thestree	cix	-1.18%	$13.4	13.4	-0.16	328	13.4	13.4	13.56	-17.9	9.66	1.2375307e7		3.2707977e7				
tickerspy	cix	-1.18%	$13.40	13.40	-0.16	328	13.40	13.40	13.56	17.90	9.66		20.9	167.8m	3.69%	$0.12		
tmx-quotemedia	cix	-1.18%	13.400	13.400	-0.160	328	13.400	13.400	13.560	17.900	9.660	12,375,307	21.20	165,829,114	3.731	0.125 usd	0.64	
updown	cix	-1.18%	$13.40	$13.40	-$0.16	328	$13.40	$13.40	$13.56	$17.90	$9.66		20.96	$168m				
wallstreetsurvivor	cix	-1.18%	13.40	13.40	-0.16	328	13.40	13.40		17.90	9.66		21.20	$32m	3.70%	0.50 -	0.25	
yahoo-finance	cix	1.18%	13.40	13.40	0.16	328	13.40	13.40	13.56	17.90	9.66		20.71	165.82m	3.60%	0.50	0.65	
ycharts-com	cix	-1.53%	13.56		-0.21					17.90	0.00		90.40	167.87m	3.90%		0.15	
zacks	cix	(-1.18%)	13.40		-0.16	vol.  328	13.40	13.40		17.90	9.66		35.68	167.80 m	3.69	0.50	.38	
advfn	xray	0.23	39.01	38.9	0.09	2077276	39.25	38.87										
barchart	xray	+0.23%	39.01	38.90	+0.09	1,941,932	39.25	38.87	38.92	40.11	27.60		20.12	$5.55 b	0.51%	$0.20	+1.88	
barrons	xray	0.23%	39.01	38.90	+0.09	1.934m	39.25	38.87				145.98 million		$5.52 billion	0.51%	$0.05		
bloomberg	xray	0.231%	39.010	38.900	0.090	2,077,276	39.250	38.870		40.16	27.76	140.775mil	20.212	5,491.651mil	0.513	0.050 regular cash	1.930	
boston-com	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
business-insider	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
chron	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
cio-com	xray	+0.23%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468	20.75	5b	0.5	0.2		
cnn-money	xray	+0.23%	39.01	38.90	+0.09	2,065,281	39.25	38.87	38.92				20.8	$5.5b	0.51%			
easystockalterts	xray	0.23%	39.01	38.90	+0.09	2076489	39.25	38.87	38.92	40.16	27.76		20.75				1.88	
eresearch-fidelity-com	xray	0.23%	39.0100	38.9000	0.0900	2,077,276	39.2500	38.8700	38.9200	40.1600	27.7600	140,775,000	20.70	$5.48b	0.51%	$0.050000		
finance-abc7-com	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
financial-content	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.2%	$39.01	38.90	0.09	2,077,276	39.25	38.87	38.92	40.16	27.76	141 mil	20.8	5 bil	0.5	0.20	1.88	
finviz	xray	0.23%	39.01			2,077,176			38.92	-2.74%	41.34%	140.78m	20.59	5.48b		0.20	1.89	
fool	xray	+0.23%	$39.01	$38.90	0.09	1,934,281	$39.25	$38.87	$38.92	$40.16	$27.76		20.90	$5.49b	0.60%	0.20		
foxbusiness	xray		$39.01		+0.09	2,077,276			$38.92									
google-finance	xray	(0.23%)	39.01	38.90	+0.09	2.08m	39.25	38.87		40.16	27.76	140.78m	20.69	5.49b	0.51	0.05	1.89	
howthemarketworks	xray	0.231%	39.01	38.9	0.09	2,076,489	39.25	38.87	38.92									
hpcwire	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
insidestocks	xray	+0.23%	39.01	38.90	+0.09	1893902	39.25	38.87					price earnings ratio: 20.11					
investopedia	xray	+0.27 %	$39.03	38.90	+0.11				38.92									
investorguide	xray	+0.31%	39.04		+0.12		39.24			40.16	27.76		20.58	5.496b			1.891	
marketintellisearch	xray	0.21 %	$39.00	$38.90	0.08	2102.80k	$39.25	$38.87	$38.92			140.78m	20.59	5.48b	0.51 %		1.89	
marketwatch	xray	+0.23%	$39.06	open: 38.90	+0.09	187,952	$39.25	$38.87	$38.92	$40.16	$27.76		20.59	$5.52b	0.51%	0.05	1.89	
minyanville	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
msn-money	xray	+0.23%	39.01	38.90	+0.09	2.08 mil	39.25	38.87	38.92	40.16	27.76	140.78 mil	20.64	5.48 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.23%	$ 39.01	$ 38.90	0.09	2,077,276	$ 39.25	$ 38.87	$ 38.92	$ 40.16	$ 27.76	140,775,000	20.75	$ 5,491,632,750	0.51 %	$0.200000	$ 1.88	
optimum	xray	+0.15%	38.98 ( 3:59 pm edt)	38.90	+0.06	1,843,534	39.25	38.87	38.92	40.16	27.76	140.78m	20.7	5.5b	0.51	0.20	1.88	
paidcontent	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
pc-quote	xray	0.23%	39.01	38.9	0.09	2,077,492	39.25	38.87	38.92	40.16	27.76	140,450,218	20.59259	5,478,963,000		0.05		
personal-wealth-biz	xray	+0.23%	39.01	38.93		2,077,176	39.25	38.87	38.92	40.16	27.76		20.58		0.51	0.20	1.891	
predictwallstreet	xray	+0.54%	39.13		+0.21	1,063,917												
raymond-james	xray	0.23	39.01	38.90	0.09	2,077,276	39.25	38.87	39.01	40.16	27.76		20.32				1.92	
renewable-energy-world	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
screamingmedia	xray	+0.23%	$	open: 38.90	+0.09	181,658	$39.25	$38.87	$38.92	$40.16	$27.76		20.59	$5.52b	0.51%	0.05	1.89	
scroli	xray	0.23%	xray 39.01	38.90	0.09	1,458,740	39.25	38.87	38.92	40.16	27.76		20.69				1.89	
simple-stock-quotes	xray	+0.23%	last trade: 39.01		change: 0.090								p/e ratio: 20.58					
smartmoney	xray	(0.23%)	39.01	$38.90	0.09	2,077,276	$39.25	$38.87	$38.92	$40.16	$27.76			5,479,000	0.51%	$0.05		
stocknod	xray	+0.2312%	39.01 usd	38.90	+0.0900	2,076,489	39.25	38.87	38.92	40.16	27.76	140,775,468						
stockpickr	xray	0.23%	$39.01 0.09 | 0.23%	38.90	0.09	2.07m	39.25	38.87	38.92	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	0.15%	38.98		+0.06													
streetinsider-com	xray	0.18%	38.99	$38.90	+0.07	1,843,967	$39.25	$38.87	$38.92	$40.16	$27.76		20.74				$1.88	
thecramerreport	xray		39.01	38.93	+0.09	2077176	39.25	38.87										
thestree	xray	0.23%	$39.01	38.9	0.09	2067903	39.25	38.87	38.92	-40.16	27.76	1.40775468e8		5.52262161e9				
tickerspy	xray	0.23%	$39.01	38.90	+0.09	1,934,281	39.25	38.87	38.92	40.16	27.76		20.6	5.4b	0.51%	$0.05		
tmx-quotemedia	xray	0.23%	39.010	38.900	0.090	2,077,276	39.250	38.870	38.920	40.160	27.760	140,775,468	20.70	5,491,651,007	0.514	0.050 usd	1.88	
updown	xray	0.23%	$39.01	$38.90	$0.09	1,934,281	$39.25	$38.87	$38.92	$40.16	$27.76		20.35	$5.47b				
wallstreetsurvivor	xray	0.23%	39.01	38.90	0.09	2,076,489	39.25	38.87		40.16	27.76		20.70	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.23%	39.01	38.93	0.09	2,077,176	39.25	38.87	38.92	40.16	27.76		20.63	5.49b	0.50%	0.20	1.89	
ycharts-com	xray	+0.15%	38.98		+0.06					40.16	27.76		20.62	5.54b	0.50%		1.89	
zacks	xray	(0.23%)	39.01		0.09	vol.  2,077,276	39.25	38.87		40.16	27.76		19.96	5.48 b	0.51	0.20	1.95	
advfn	unca	0.00	21.0		0.0													
barrons	unca																	
bloomberg	unca																	
boston-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
bostonmerchant	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
business-insider	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
chron	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
cio-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146	233.33	454m				
cnn-money	unca																	
easystockalterts	unca	0.00%	21.00	41.01	+0.00	698049	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	0.0 %	$16.72	$17.09	0.00	652.50k	$17.09	$16.70	$16.72						%			
marketwatch	unca	0.00%	0.00		0.00				0.00					0.00		0.77		
minyanville	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
msn-money	unca																	
paidcontent	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
pc-quote	unca	0.00%				0						0		0				
personal-wealth-biz	unca					0												
raymond-james	unca																	
renewable-energy-world	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
screamingmedia	unca	0.00%			0.00				0.00					0.00		0.77		
scroli	unca	%	unca			0												
simple-stock-quotes	unca		last trade: 0.00		change: 0.000													
smartmoney	unca																	
stocknod	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
stockpickr	unca	0.10%	$21.00 0.02 | 0.10%	21.00	0.02	71.77k	21.00	20.99	20.98	21.24	6.18							
stocksmart	unca	%	$21	21		26,812	21	20.99										
stocktwits	unca	0.10%	21.00		+0.02													
streetinsider-com	unca	-0%	21.00	$41.01		698,049	$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	-1.17	79.51	80.47	-0.94	783089	80.62	79.43										
barchart	chrw	-1.17%	79.51	80.47	-0.94	586,450	80.62	79.43	80.45	82.61	55.94		33.67	$12.96 b	1.42%	$1.16	+2.42	
barrons	chrw	1.17%	79.51	80.47	-0.94	782,789	80.52	79.43				165.97 million		$13.28 billion	1.46%	$0.29		
bloomberg	chrw	-1.168%	79.510	80.470	-0.940	783,089	80.620	79.430		82.61	56.59	165.564mil	32.855	13,163.960mil	1.409	0.290 regular cash	2.420	
boston-com	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
bostonmerchant	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
business-insider	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
chron	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
cio-com	chrw	-1.17%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574	32.86	13b	1.4	1.16		
cnn-money	chrw	-1.17%	79.51	80.47	-0.94	782,789	80.62	79.43	80.45				32.9	$13.2b	1.46%			
easystockalterts	chrw	-1.17%	79.51	80.47	-0.94	778870	80.62	79.43	80.45	82.61	56.59		32.86				2.42	
eresearch-fidelity-com	chrw	-1.17%	79.5100	80.4700	-0.9400	783,089	80.6200	79.4300	80.4500	82.6100	56.5900	165,564,000	33.24	$13.32b	1.44%	$0.290000		
finance-abc7-com	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
finance-abc7chicago-com	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
financial-content	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
finapps-forbes-com	chrw	-1.2%	$79.51	80.47	-0.94	783,089	80.62	79.43	80.45	82.61	56.59	166 mil	32.9	13 bil	1.5	1.16	2.42	
finviz	chrw	-1.17%	79.51			782,989			80.45	-3.75%	43.19%	165.56m	33.38	13.32b		1.16	2.41	
fool	chrw	-1.04%	$79.61	$80.47	-0.84	610,716	$80.62	$79.61	$80.45	$82.61	$56.59		33.30	$13.18b	1.90%	1.16		
foxbusiness	chrw		$79.51		-0.94	783,089			$80.45									
google-finance	chrw	(-1.17%)	79.51	80.47	-0.94	783,089.00	80.62	79.43		82.61	56.59	165.56m	32.95	13.16b	1.46	0.29	2.41	
howthemarketworks	chrw	-1.168%	79.51	80.47	-0.94	782,789	80.62	79.43	80.45									
hpcwire	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
insidestocks	chrw	-1.17%	79.51	80.47	-0.94	552012	80.62	79.43					price earnings ratio: 32.86					
investopedia	chrw	-1.21 %	$79.48	80.47	-0.97				80.45									
investorguide	chrw	-1.17%	79.51		-0.94		80.52	79.46		82.61	56.59		33.24	13.164b			2.42	
marketintellisearch	chrw	-1.13 %	$79.54	$80.47	-0.91	771.60k	$80.62	$79.43	$80.45			165.56m	33.38	13.32b	1.44 %		2.41	
marketwatch	chrw	-1.17%	$79.87	open: 80.47	-0.94	6,400	$80.52	$79.43	$80.45	$82.61	$57.01		32.95	$13.28b	1.46%	0.29	2.41	
minyanville	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
msn-money	chrw	-1.17%	79.51	80.47	-0.94	783,089	80.62	79.43	80.45	82.61	56.59	165.56 mil	32.86	13.32 bil	1.44%	1.16	2.41	
nasdaq-com	chrw	1.17%	$ 79.51	$ 80.47	0.94	783,089	$ 80.62	$ 79.43	$ 80.45	$ 82.61	$ 56.59	165,564,000	32.86	$ 13,163,993,640	1.44 %	$1.160000	$ 2.42	
optimum	chrw	-1.19%	79.49 ( 3:55 pm edt)	80.47	-0.96	694,174	80.62	79.45	80.45	82.61	56.59	165.56m	32.8	13.2b	1.46	1.16	2.42	
paidcontent	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
pc-quote	chrw	-1.17%	79.51	80.47	-0.94	789,189	80.62	79.43	80.45	82.61	56.59	164,900,742	33.2438	13,111,258,000		0.29		
personal-wealth-biz	chrw	-1.17%	79.51	80.47	-0.94	782,989	80.62	79.43	80.45	82.61	56.59		33.24		1.75	1.41	2.42	
predictwallstreet	chrw	-0.83%	79.78		-0.67	486,670												
raymond-james	chrw	-1.17	79.51	80.47	-0.94	783,089	80.62	79.43	79.51	82.61	56.59		32.72				2.43	
renewable-energy-world	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
screamingmedia	chrw	-1.17%	$	open: 80.47	-0.94	6,400	$80.52	$79.43	$80.45	$82.61	$57.01		32.95	$13.28b	1.46%	0.29	2.41	
scroli	chrw	-1.17%	chrw 79.51	80.47	-0.94	664,672	80.62	79.44	80.45	82.61	56.59		32.95				2.41	
simple-stock-quotes	chrw	-1.17%	last trade: 79.51		change: -0.940								p/e ratio: 33.24					
smartmoney	chrw	(-1.17%)	79.51	$80.47	-0.94	783,089	$80.62	$79.43	$80.45	$82.61	$56.59			13,319,600	1.44%	$0.29		
stocknod	chrw	-1.168%	79.51 usd	80.47	-0.9400	782,789	80.62	79.43	80.45	82.61	56.59	165,563,574						
stockpickr	chrw	-1.17%	$79.51 -0.94 | -1.17%	80.47	-0.94	783.09k	80.62	79.43	80.45	82.61	56.59							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	-1.22%	79.47		-0.98													
streetinsider-com	chrw	1.17%	79.51	$80.47	-0.94	778,870	$80.62	$79.43	$80.45	$82.61	$56.59		32.86				$2.42	
thecramerreport	chrw		79.51	80.47	-0.94	782989	80.62	79.43										
thestree	chrw	-1.17%	$79.51	80.47	-0.94	783089	80.62	79.43	80.45	-82.61	56.59	1.65563574e8		1.349012001e10				
tickerspy	chrw	-1.17%	$79.51	80.47	-0.94	783,089	80.62	79.43	80.45	82.61	56.59		33.2	13.3b	1.44%	$0.29		
tmx-quotemedia	chrw	-1.17%	79.510	80.470	-0.940	783,089	80.620	79.430	80.450	82.610	56.590	165,563,574	33.20	13,163,959,769	1.442	0.290 usd	2.42	
updown	chrw	-1.17%	$79.51	$80.47	-$0.94	782,789	$80.62	$79.43	$80.45	$82.61	$56.59		33.15	$13.32b				
wallstreetsurvivor	chrw	-1.17%	79.51	80.47	-0.94	782,789	80.62	79.43		82.61	63.82		33.20	$13b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	1.17%	79.51	80.47	0.94	782,989	80.62	79.43	80.45	82.61	56.59		32.86	13.16b	1.40%	1.16	2.42	
ycharts-com	chrw	-1.22%	79.47		-0.98					82.34	56.59		32.84	12.95b	1.42%		2.42	
zacks	chrw	(-1.17%)	79.51		-0.94	vol.  783,089	80.62	79.43		82.61	56.59		33.24	13.11 b	1.44	1.16	2.42	
advfn	wor	-1.47	22.06	22.35	-0.33	707545	22.48	22.05										
barchart	wor	-1.47%	22.06	22.35	-0.33	707,545	22.48	22.05	22.39	23.74	12.60		15.31	$1.64 b	1.73%	$0.40	+1.55	
barrons	wor	1.47%	22.06	22.35	-0.33	703,282	22.48	22.05				75.41 million		$1.72 billion	2.18%	$0.12		
bloomberg	wor	-1.474%	22.060	22.350	-0.330	707,545	22.480	22.050		23.74	12.89	74.269mil	13.788	1,638.366mil	1.813	0.120 regular cash	1.600	
boston-com	wor	-1.474%	22.06 usd	22.35	-0.3300	707,545	22.48	22.05	22.39	23.75	12.89	74,268,614						
bostonmerchant	wor	-1.474%	22.06 usd	22.35	-0.3300	707,545	22.48	22.05	22.39	23.75	12.89	74,268,614						
business-insider	wor	-1.474%	22.06 usd	22.35	-0.3300	707,545	22.48	22.05	22.39	23.75	12.89	74,268,614						
chron	wor	-1.474%	22.06 usd	22.35	-0.3300	707,080	22.48	22.05	22.39	23.75	12.89	74,268,614						
cio-com	wor	-1.47%	22.06 usd	22.35	-0.3300	707,080	22.48	22.05	22.39	23.75	12.89	74,268,614	14.42	2b	2.1	0.48		
cnn-money	wor	-1.47%	22.06	22.35	-0.33	707,080	22.48	22.05	22.39				14.4	$1.6b	2.18%			
easystockalterts	wor	-1.48%	22.06	22.35	-0.33	704382	22.48	22.05	22.39	23.75	12.89		14.42				1.53	
eresearch-fidelity-com	wor	-1.47%	22.0600	22.3500	-0.3300	707,080	22.4800	22.0500	22.3900	23.7450	12.8900	74,269,000	14.45	$1.66b	2.14%	$0.120000		
finance-abc7-com	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
finance-abc7chicago-com	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
financial-content	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
finapps-forbes-com	wor	-1.5%	$22.06	22.35	-0.33	704,882	22.48	22.05	22.39	23.74	12.89	74 mil	14.2	2 bil	2.2	0.48	1.55	
finviz	wor	-1.47%	22.06			705,695			22.39	-7.12%	74.99%	74.27m	14.63	1.66b		0.48	1.53	
fool	wor	-1.34%	$22.09	$22.35	-0.30	655,963	$22.48	$22.05	$22.39	$23.75	$12.89		15.10	$1.64b	2.60%	0.48		
foxbusiness	wor		$22.06		-0.33	708,109			$22.39									
google-finance	wor	(-1.47%)	22.06	22.35	-0.33	704,882.00	22.48	22.05		23.75	12.89	71.68m	14.40	1.58b	2.18	0.12	1.53	
howthemarketworks	wor	-1.474%	22.06	22.35	-0.33	704,882	22.48	22.05	22.39									
hpcwire	wor	-1.474%	22.06 usd	22.35	-0.3300	707,080	22.48	22.05	22.39	23.75	12.89	74,268,614						
insidestocks	wor	-1.47%	22.06	22.35	-0.33	707545	22.48	22.05					price earnings ratio: 14.23					
investopedia	wor	-1.47 %	$22.06	22.35	-0.33				22.39									
investorguide	wor	-1.47%	22.06		-0.33			22.10		23.75	12.89		14.63	1.581b			1.53	
marketintellisearch	wor	-1.43 %	$22.07	$22.35	-0.32	673.20k	$22.48	$22.05	$22.39						%			
marketwatch	wor	-1.47%	$22.06	open: 22.35	-0.33	7,124	$22.48	$22.05	$22.39	$23.75	$12.89		14.27	$1.72b	2.18%	0.12	1.55	
minyanville	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
msn-money	wor	-1.47%	22.06	22.35	-0.33	704,882	22.48	22.05	22.39	23.75	12.89	74.27 mil	14.71	1.66 bil	2.14%	0.48	1.53	
nasdaq-com	wor	1.47%	$ 22.06		0.33	703,282	$ 22.48	$ 22.05	$ 22.39	$ 23.745	$ 12.89	74,269,000	14.23	$ 1,638,374,140	1.79 %	$0.400000	$ 1.55	
optimum	wor	-1.47%	22.06 ( 4:04 pm edt)	22.35	-0.33	703,282	22.48	22.05	22.39	23.75	12.89	74.27m	14.4	1.6b	1.81	0.40	1.53	
paidcontent	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
pc-quote	wor	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wor	-1.47%	22.06	22.35	-0.33	708,109	22.48	22.05	22.39	23.75	12.89		14.63		1.79	0.40	1.53	
predictwallstreet	wor	-1.47%	22.06		-0.33	704,882												
raymond-james	wor	-1.47	22.06	22.35	-0.33	704,882	22.48	22.05	22.06	23.75	12.89		14.33				1.54	
renewable-energy-world	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
screamingmedia	wor	-1.47%	$	open: 22.35	-0.33	4,926	$22.48	$22.05	$22.39	$23.75	$12.89		14.27	$1.72b	2.18%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-1.47%	last trade: 22.06		change: -0.330								p/e ratio: 14.63					
smartmoney	wor	(-1.47%)	22.06	$22.35	-0.33	704,882	$22.48	$22.05	$22.39	$23.74	$12.89			1,662,900	2.14%	$0.12		
stocknod	wor	-1.474%	22.06 usd	22.35	-0.3300	704,882	22.48	22.05	22.39	23.75	12.89	74,268,614						
stockpickr	wor	-1.47%	$22.06 -0.33 | -1.47%	22.35	-0.33	704.88k	22.48	22.05	22.39	23.75	12.89							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	-1.47%	22.06		-0.33													
streetinsider-com	wor	1.47%	22.06	$22.35	-0.33	704,382	$22.48	$22.05	$22.39	$23.75	$12.89		14.42				$1.53	
thecramerreport	wor		22.06	22.35	-0.33	705695	22.48	22.05										
thestree	wor	-1.47%	$22.06	22.35	-0.33	704882	22.48	22.05	22.39	-23.75	12.89	7.4268614e7		1.717090356e9				
tickerspy	wor	-1.47%	$22.06	22.35	-0.33	704,882	22.48	22.05	22.39	23.75	12.89		14.9	1.6b	2.14%	$0.12		
tmx-quotemedia	wor	-1.47%	22.060	22.350	-0.330	708,109	22.480	22.050	22.390	23.745	12.890	74,268,614	14.60	1,638,365,625	2.144	0.120 usd	1.53	
updown	wor	-1.47%	$22.06	$22.35	-$0.33	703,282	$22.48	$22.05	$22.39	$23.74	$12.89		14.54	$1.66b				
wallstreetsurvivor	wor	-1.47%	22.06	22.35	-0.33	704,882	22.48	22.05		23.75	13.70		14.60	$2b	2.10%	0.40 -	1.53	
yahoo-finance	wor	1.47%	22.06	22.35	0.33	705,695	22.48	22.05	22.39	23.75	12.89		14.42	1.58b	2.10%	0.48	1.53	
ycharts-com	wor	-4.58%	22.06		-1.06					23.74	12.89		14.32	1.64b	2.10%		1.54	
zacks	wor	(-1.47%)	22.06		-0.33	vol.  704,882	22.48	22.05		23.75	12.89		14.83	1.66 b	1.79	0.40	1.51	
advfn	ufs	-0.76	95.18	95.5	-0.73	351456	96.04	95.05										
barchart	ufs	-0.76%	95.18	95.50	-0.73	351,817	96.04	95.05	95.91	105.43	45.81		7.74	$3.91 b	1.44%	$1.40	+15.88	
barrons	ufs	0.76%	95.18	95.50	-0.73	350,873	96.04	95.05				43.20 million		$4.61 billion	1.47%	$0.35		
bloomberg	ufs	-0.761%	95.180	95.500	-0.730	351,456	96.040	95.050		105.82	46.43	41.032mil	7.590	3,905.426mil	1.156	0.350 regular cash	12.540	
boston-com	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
bostonmerchant	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
business-insider	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
chron	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
cio-com	ufs	-0.76%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193	6.020	4b	1.2	1.19		
cnn-money	ufs	-0.76%	95.18	95.50	-0.73	351,256	96.04	95.05	95.91				6.0	$3.9b	1.47%			
easystockalterts	ufs	-0.76%	95.18	95.50	-0.73	351456	96.04	95.05	95.91	105.82	46.43		6.02				15.81	
eresearch-fidelity-com	ufs	-0.76%	95.1800	95.5000	-0.7300	351,456	96.0400	95.0500	95.9100	105.8200	46.4301	42,342,000	6.04	$4.06b	1.15%	$0.350000		
finance-abc7-com	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
finance-abc7chicago-com	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
financial-content	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
finapps-forbes-com	ufs	-0.8%	$95.18	95.50	-0.73	351,456	96.04	95.05	95.91	105.82	46.43	42 mil	6.0	4 bil	1.5	1.40	15.88	
finviz	ufs	-0.76%	95.18			351,456			95.91	-9.72%	107.80%	42.34m	5.99	4.03b		1.40	15.89	
fool	ufs	-0.76%	$95.18	$95.50	-0.73	350,873	$96.04	$95.05	$95.91	$105.82	$46.43		6.20	$3.91b		1.40		
foxbusiness	ufs		$95.18		-0.73	351,456			$95.91									
google-finance	ufs	(-0.76%)	95.18	95.50	-0.73	351,456.00	96.04	95.05		105.82	46.43	41.77m	5.99	3.98b	1.47	0.35	15.89	
howthemarketworks	ufs	-0.761%	95.18	95.5	-0.73	351,456	96.04	95.05	95.91									
hpcwire	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
insidestocks	ufs	-0.76%	95.18	95.50	-0.73	351400	96.04	95.05					price earnings ratio: 7.56					
investopedia	ufs	-0.76 %	$95.18	95.50	-0.73				95.91									
investorguide	ufs	-0.76%	95.18		-0.73		96.04	95.05		105.82	46.43		6.06	3.972b			15.821	
marketintellisearch	ufs	-0.76 %	$95.18	$95.50	-0.73	277.80k	$96.04	$95.05	$95.91			42.34m	6.04	4.06b	1.46 %		15.89	
marketwatch	ufs	-0.76%	$95.18	open: 95.50	-0.73	49,825	$96.04	$95.05	$95.91	$105.82	$46.43		5.83	$4.61b	1.47%	0.35	16.32	
minyanville	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
msn-money	ufs	-0.76%	95.18	95.50	-0.73	351,456	96.04	95.05	95.91	105.82	46.43	42.34 mil	6.02	4.1 bil	1.46%	1.40	15.89	
nasdaq-com	ufs	0.76%	$ 95.18		0.73	351,456	$ 96.04	$ 95.05	$ 95.91	$ 105.82	$ 46.4301	41,032,000	5.99	$ 3,905,425,760	1.46 %	$1.400000	$ 15.88	
optimum	ufs	-0.76%	95.18 ( 4:15 pm edt)	95.50	-0.73	351,456	96.04	95.05	95.91	105.82	46.43	41.03m	6.0	3.9b	1.05	1.00	15.81	
paidcontent	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
pc-quote	ufs	-0.76%	95.18	95.5	-0.73	351,456	96.04	95.05	95.91	105.82	46.43	41,346,703	6.07025	3,935,379,000		0.35		
personal-wealth-biz	ufs	-0.76%	95.18	95.50	-0.73	351,456	96.04	95.05	95.91	105.82	46.43		6.06		1.15	1.10	15.821	
predictwallstreet	ufs	-0.76%	95.18		-0.73	351,456												
raymond-james	ufs	-0.76	95.18	95.50	-0.73	351,456	96.04	95.05	95.18	105.82	46.43		5.94				16.02	
renewable-energy-world	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
screamingmedia	ufs	-0.76%	$	open: 95.50	-0.73	49,825	$96.04	$95.05	$95.91	$105.82	$46.43		5.83	$4.61b	1.47%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-0.76%	last trade: 95.18		change: -0.730								p/e ratio: 6.06					
smartmoney	ufs	(-0.76%)	95.18	$95.50	-0.73	351,456	$96.04	$95.05	$95.91	$105.82	$46.43			3,935,400	1.24%	$0.30		
stocknod	ufs	-0.7611%	95.18 usd	95.50	-0.7300	351,456	96.04	95.05	95.91	105.82	46.43	41,032,193						
stockpickr	ufs	-0.76%	$95.18 -0.73 | -0.76%	95.52	-0.73	351.46k	96.04	95.05	95.91	105.82	46.43							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-0.75%	95.19		-0.72													
streetinsider-com	ufs	0.76%	95.18	$95.50	-0.73	351,456	$96.04	$95.05	$95.91	$105.82	$46.43		6.02				$15.81	
thecramerreport	ufs		95.18	95.50	-0.73	351456	96.04	95.05										
thestree	ufs	-0.76%	$95.18	95.52	-0.73	351456	96.04	95.05	95.91	-105.82	46.43	4.1032193e7		4.001049139e9				
tickerspy	ufs	-0.76%	$95.18	95.50	-0.73	351,456	96.04	95.05	95.91	105.82	46.43		6.1	3.9b	1.46%	$0.35		
tmx-quotemedia	ufs	-0.76%	95.180	95.500	-0.730	351,456	96.040	95.050	95.910	105.820	46.430	42,341,697	6.10	4,030,082,720	1.471	0.350 usd	15.81	
updown	ufs	-0.76%	$95.18	$95.50	-$0.73	301,409	$96.04	$95.05	$95.91	$105.82	$46.43		6.01	$3.93b				
wallstreetsurvivor	ufs	-0.76%	95.18	95.50	-0.73	351,456	96.04	95.05		105.82	55.89		6.10	$4b	1.20%	0.64 -	14.00	
yahoo-finance	ufs	0.76%	95.18	95.50	0.73	351,456	96.04	95.05	95.91	105.82	46.43		6.02	3.97b	1.20%	1.19	15.82	
ycharts-com	ufs	-0.75%	95.19		-0.72					105.82	46.43		6.02	3.91b	1.21%		15.80	
zacks	ufs	(-0.76%)	95.18		-0.73	vol.  351,256	96.04	95.05		105.82	46.43		7.62	3.94 b	1.46	1.40	12.59	
advfn	bxg	-1.85	2.65	2.71	-0.05	31622	2.8	2.65										
barchart	bxg	-1.85%	2.65	2.71	-0.05	32,122	2.80	2.65	2.70	4.73	2.53		3.78	$86.15 m			-1.08	
barrons	bxg	1.85%	2.65	2.71	-0.05	31,622	2.80	2.65				31.16 million		$89.90 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-1.852%	2.650	2.710	-0.050	31,622	2.800	2.650		4.73	2.53	32.572mil	1.853	86.315mil			1.430	
boston-com	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
bostonmerchant	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
business-insider	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
chron	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
cio-com	bxg	-1.85%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639		86m				
cnn-money	bxg	-1.85%today&rsquo;s change	2.65data as of 4:02pm et	2.71	-0.05	31,622	2.80	2.65	2.70				nm	$86.3m				
easystockalterts	bxg	-1.85%	2.65	2.71	-0.05	31622	2.80	2.65	2.70	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-1.85%	2.6500	2.7100	-0.0500	31,622	2.8000	2.6500	2.7000	4.7300	2.5300	32,572,000	nm	$87.94m				
finance-abc7-com	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
financial-content	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-1.9%	$2.65	2.71	-0.05	31,622	2.80	2.65	2.70	4.73	2.53	33 mil		86 mil	0.0	0.00		
finviz	bxg	-1.85%	2.65			32,322			2.70	-43.97%	4.74%	32.57m		87.94m			-1.08	
fool	bxg	-1.85%	$2.65	$2.71	-0.05	31,622	$2.80	$2.65	$2.70	$4.73	$2.53		0.00	$86.14m				
foxbusiness	bxg		$2.65		-0.05	31,622			$2.70									
google-finance	bxg	(-1.85%)	2.65	2.71	-0.05	31,622.00	2.80	2.65		4.73	2.53	32.50m		86.14m			-1.08	
howthemarketworks	bxg	-1.852%	2.65	2.71	-0.05	31,622	2.8	2.65	2.7									
hpcwire	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
insidestocks	bxg	-1.85%	2.65	2.71	-0.05	31622	2.80	2.65										
investopedia	bxg	-1.85 %	$2.65	2.71	-0.05				2.70									
investorguide	bxg	-1.85%	2.65		-0.05		2.78	2.65		4.99	2.53			83.0m			-1.078	
marketintellisearch	bxg	-1.85 %	$2.65	$2.71	-0.05	16.80k	$2.80	$2.65	$2.70			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-1.85%	$2.65	open: 2.71	-0.05	31,622	$2.80	$2.65	$2.70	$4.73	$2.53			$89.90m				
minyanville	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
msn-money	bxg	-1.85%	2.65	2.71	-0.05	31,622	2.80	2.65	2.70	4.73	2.53	32.57 mil	-1.52	87.94 mil			-1.08	
nasdaq-com	bxg	1.85%	$ 2.65		0.05	31,622	$ 2.80	$ 2.65	$ 2.70	$ 4.73	$ 2.53	32,572,000		$ 86,315,800			$ -1.08	
optimum	bxg	-1.85%	2.65 ( 4:02 pm edt)	2.71	-0.05	31,622	2.80	2.65	2.70	4.73	2.53	32.57m		86.3m			-1.08	
paidcontent	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
pc-quote	bxg	-1.85%	2.65	2.71	-0.05	31,622	2.8	2.65	2.7	4.73	2.53	33,186,566	-1.55172	87,944,000				
personal-wealth-biz	bxg	-1.85%	2.65	2.71	-0.05	31,622	2.80	2.65	2.70	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-1.85%	2.65		-0.05	31,622												
raymond-james	bxg	-1.85	2.65	2.71	-0.05	31,622	2.80	2.65	2.65	4.73	2.53						-1.08	
renewable-energy-world	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
screamingmedia	bxg	-1.85%	$	open: 2.71	-0.05	31,622	$2.80	$2.65	$2.70	$4.73	$2.53			$89.90m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-1.85%	last trade: 2.65		change: -0.050													
smartmoney	bxg	(-1.85%)	2.65	$2.71	-0.05	31,622	$2.80	$2.65	$2.70	$4.73	$2.53			87,900	0.00%	$0.00		
stocknod	bxg	-1.852%	2.650 usd	2.710	-0.0500	31,622	2.800	2.650	2.700	4.730	2.530	32,571,639						
stockpickr	bxg	-1.85%	$2.65 -0.05 | -1.85%	2.71	-0.05	31.62k	2.80	2.65	2.70	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	-0.37%	2.69		-0.01													
streetinsider-com	bxg	1.85%	2.65	$2.71	-0.05	31,622	$2.80	$2.65	$2.70	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.65	2.71	-0.05	31622	2.80	2.65										
thestree	bxg	-1.85%	$2.65	2.71	-0.05	31622	2.8	2.65	2.7	-4.73	2.53	3.2504612e7		8.9897724e7				
tickerspy	bxg	-1.85%	$2.65	2.71	-0.05	31,622	2.80	2.65	2.70	4.73	2.53		-1.6	84.5m	0.00%	$0.00		
tmx-quotemedia	bxg	-1.85%	2.650	2.710	-0.050	31,622	2.800	2.650	2.700	4.730	2.530	32,504,612		86,137,222			-1.08	
updown	bxg	-1.85%	$2.65	$2.71	-$0.05	31,622	$2.80	$2.65	$2.70	$4.73	$2.53			$88m				
wallstreetsurvivor	bxg	-1.85%	2.65	2.71	-0.05	31,622	2.80	2.65		4.73	2.53			$88m			-1.41	
yahoo-finance	bxg	1.85%	2.65	2.71	0.05	31,622	2.80	2.65	2.70	4.73	2.53			83.01m			-1.08	
ycharts-com	bxg	-2.54%	2.69		-0.07					4.73	2.53			87.45m	0.00%			
zacks	bxg	(-1.85%)	2.65		-0.05	vol.  31,622	2.80	2.65		4.73	2.53		3.7	87.94 m	0.00	0.00	.73	
advfn	adbe	-2.03	30.35	30.8	-0.63	5496766	30.8	30.23										
barchart	adbe	-2.03%	30.35	30.76	-0.63	4,700,670	30.80	30.23	30.98	35.99	25.45		17.82	$15.31 b			+1.88	
barrons	adbe	2.03%	30.35	30.80	-0.63	5.497m	30.80	30.23				525.82 million		$15.58 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-2.324%	30.260	30.800	-0.720	4,728,902	30.800	30.260		35.99	25.45	493.867mil	16.961	14,993.790mil			1.790	
boston-com	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
bostonmerchant	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
business-insider	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
chron	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
cio-com	adbe	-2.03%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593	16.23	15b				
cnn-money	adbe	-2.03%today&rsquo;s change	30.35data as of 4:00pm et	30.80	-0.63	5,496,666	30.80	30.23	30.98				16.2	$15.0b				
easystockalterts	adbe	-2.08%	30.34	30.80	-0.64	5299936	30.80	30.23	30.98	35.99	25.45		16.22				1.87	
eresearch-fidelity-com	adbe	-2.03%	30.3500	30.8000	-0.6300	5,496,666	30.8000	30.2300	30.9800	35.9900	25.4500	493,867,000	16.48	$15.30b				
finance-abc7-com	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
financial-content	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-2.0%	$30.35	30.80	-0.63	5,496,666	30.80	30.23	30.98	35.99	25.45	494 mil	16.1	15 bil	0.0	0.00	1.88	
finviz	adbe	-2.03%	30.35			5,496,562			30.98	-15.67%	19.25%	493.87m	16.57	15.30b			1.87	
fool	adbe	-2.19%	$30.30	$30.80	-0.68	4,637,147	$30.80	$30.29	$30.98	$35.99	$25.45		16.90	$14.96b				
foxbusiness	adbe		$30.35		-0.63	5,496,766			$30.98									
google-finance	adbe	(-2.03%)	30.35	30.80	-0.63	5.50m	30.80	30.23		35.99	25.45	493.87m	16.19	14.99b			1.87	
howthemarketworks	adbe	-2.034%	30.35	30.8	-0.63	5,493,566	30.8	30.23	30.98									
hpcwire	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
insidestocks	adbe	-2.23%	30.29	30.76	-0.69	4013620	30.80	30.23					price earnings ratio: 13.58					
investopedia	adbe	-2.26 %	$30.28	30.80	-0.70				30.98									
investorguide	adbe	-2.07%	30.34	30.79	-0.64			30.27		35.99	25.45		16.59	14.984b			1.867	
marketintellisearch	adbe	-2.16 %	$30.31	$30.80	-0.67	5423.60k	$30.80	$30.23	$30.98			493.87m	16.57	15.30b	0.0 %		1.87	
marketwatch	adbe	-2.03%	$30.34	open: 30.80	-0.63	83,618	$30.80	$30.23	$30.98	$35.99	$25.45		15.96	$15.58b			1.90	
minyanville	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
msn-money	adbe	-2.03%	30.35	30.80	-0.63	5.5 mil	30.80	30.23	30.98	35.99	25.45	493.87 mil	16.32	15.3 bil			1.88	
nasdaq-com	adbe	2.03%	$ 30.35	$ 30.80	0.63	5,496,666	$ 30.80	$ 30.23	$ 30.98	$ 35.99	$ 25.45	504,459,000	16.14	$ 15,310,330,650			$ 1.88	
optimum	adbe	-2.26%	30.28 ( 3:55 pm edt)	30.80	-0.70	4,990,974	30.80	30.23	30.98	35.99	25.45	493.87m	16.2	15.0b			1.87	
paidcontent	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
pc-quote	adbe	-2.03%	30.35	30.8	-0.63	5,583,684	30.8	30.23	30.98	35.99	25.45	504,118,616	16.65591	15,300,000,000				
personal-wealth-biz	adbe	-2.03%	30.35	30.79	-0.63	5,519,104	30.80	30.23	30.98	35.99	25.45		16.59			0.00	1.867	
predictwallstreet	adbe	-1.48%	30.52		-0.46	3,586,143												
raymond-james	adbe	-2.03	30.35	30.80	-0.63	5,496,666	30.80	30.23	30.35	35.99	25.45		16.06				1.89	
renewable-energy-world	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
screamingmedia	adbe	-2.03%	$	open: 30.80	-0.63	92,718	$30.80	$30.23	$30.98	$35.99	$25.45		15.96	$15.58b			1.90	
scroli	adbe	-2.03%	adbe 30.35	30.80	-0.63	4,647,003	30.80	30.23	30.98	35.99	25.45		16.19				1.87	
simple-stock-quotes	adbe	-2.03%	last trade: 30.35		change: -0.630								p/e ratio: 16.59					
smartmoney	adbe	(-2.03%)	30.35	$30.80	-0.63	5,496,666	$30.80	$30.23	$30.98	$35.99	$25.45			15,300,000	0.00%	$0.01		
stocknod	adbe	-2.034%	30.35 usd	30.80	-0.6300	5,493,566	30.80	30.23	30.98	35.99	25.45	493,866,593						
stockpickr	adbe	-2.03%	$30.35 -0.63 | -2.03%	30.80	-0.63	5.50m	30.80	30.23	30.98	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-2.13%	30.32		-0.66													
streetinsider-com	adbe	2.07%	30.34	$30.80	-0.64	5,299,936	$30.80	$30.23	$30.98	$35.99	$25.45		16.22				$1.87	
thecramerreport	adbe		30.35	30.79	-0.63	5496562	30.80	30.23										
thestree	adbe	-2.03%	$30.35	30.8	-0.63	5496666	30.8	30.23	30.98	-35.99	25.45	4.93866593e8		1.5576552343e10				
tickerspy	adbe	-2.03%	$30.35	30.80	-0.63	5,496,666	30.80	30.23	30.98	35.99	25.45		16.7	15.6b	0.00%	$0.00		
tmx-quotemedia	adbe	-2.03%	30.350	30.800	-0.630	5,519,208	30.800	30.230	30.980	35.990	25.450	493,866,593	16.60	14,988,851,098			1.87	
updown	adbe	-2.03%	$30.35	$30.80	-$0.63	5,496,666	$30.80	$30.23	$30.98	$35.99	$25.45		16.33	$15.30b				
wallstreetsurvivor	adbe	-2.03%	30.35	30.80	-0.63	5,493,566	30.80	30.23		35.99	25.45		16.60	$15b			1.47	
yahoo-finance	adbe	2.03%	30.35	30.79	0.63	5,496,562	30.80	30.23	30.98	35.99	25.45		16.26	14.99b			1.87	
ycharts-com	adbe	-3.87%	30.32		-1.22					35.99	25.45		16.30	15.30b	0.00%		1.86	
zacks	adbe	(-2.03%)	30.35		-0.63	vol.  5,496,666	30.80	30.23		35.99	25.45		17.5	15.63 b	0.00	0.00	1.77	
advfn	rnst	0.61	14.86	14.76	0.09	28116	15.02	14.4										
barchart	rnst	+0.61%	14.86	14.76	+0.09	35,030	15.02	14.40	14.77	17.51	12.29		68.50	$372.39 m	4.51%	$0.68	+1.48	
barrons	rnst	0.61%	14.86	14.76	+0.09	28,116	15.02	14.40				22.98 million		$377.59 million	4.58%	$0.17		
bloomberg	rnst	0.609%	14.860	14.760	0.090	28,116	15.020	14.400		18.09	12.85	25.056mil	46.438	372.339mil	4.576	0.170 regular cash	0.320	
boston-com	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
bostonmerchant	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
business-insider	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
chron	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
cio-com	rnst	+0.61%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431	10.18	372m	4.5	0.68		
cnn-money	rnst	+0.61%	14.86	14.76	+0.09	28,116	15.02	14.40	14.77				10.2	$372.3m	4.58%			
easystockalterts	rnst	0.61%	14.86	14.76	+0.09	28116	15.02	14.40	14.77	18.09	12.85		10.18				1.46	
eresearch-fidelity-com	rnst	0.61%	14.8600	14.7600	0.0900	28,116	15.0200	14.4000	14.7700	18.0900	12.8500	25,056,000	9.98	$370.08m	4.60%	$0.170000		
finance-abc7-com	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
financial-content	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	0.6%	$14.86	14.76	0.09	28,116	15.02	14.40	14.77	18.09	12.85	25 mil	10.0	372 mil	4.6	0.68	1.48	
finviz	rnst	0.61%	14.86			28,116			14.77	-15.12%	20.96%	25.06m	10.05	370.14m		0.68	1.47	
fool	rnst	+0.61%	$14.86	$14.76	0.09	28,116	$15.02	$14.40	$14.77	$18.09	$12.85		10.30	$372.34m	4.70%	0.68		
foxbusiness	rnst		$14.86		+0.09	28,116			$14.77									
google-finance	rnst	(0.61%)	14.86	14.76	+0.09	28,116.00	15.02	14.40		18.09	12.85	25.06m	10.08	372.34m	4.58	0.17	1.47	
howthemarketworks	rnst	0.609%	14.86	14.76	0.09	28,016	15.02	14.4	14.77									
hpcwire	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
insidestocks	rnst	+0.61%	14.86	14.76	+0.09	28116	15.02	14.40										
investopedia	rnst	+0.61 %	$14.86	14.76	+0.09				14.77									
investorguide	rnst	+0.68%	14.87		+0.10		15.02			18.09	12.85		9.93	372.6m			1.488	
marketintellisearch	rnst	0.61 %	$14.86	$14.70	0.09	27.50k	$15.02	$14.40	$14.77			25.06m	10.05	0.37b	4.6 %		1.47	
marketwatch	rnst	+0.61%	$14.92	open: 14.76	+0.09	100	$15.02	$14.40	$14.77	$18.09	$12.85		10.50	$377.59m	4.58%	0.17	1.42	
minyanville	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
msn-money	rnst	+0.61%	14.86	14.76	+0.09	28,116	15.02	14.40	14.77	18.09	12.85	25.06 mil	9.84	370.08 mil	4.60%	0.68	1.47	
nasdaq-com	rnst	0.61%	$ 14.86	$ 14.76	0.09	28,116	$ 15.02	$ 14.40	$ 14.77	$ 18.09	$ 12.85	25,056,000	10.04	$ 372,332,160	4.6 %	$0.680000	$ 1.48	
optimum	rnst	+0.61%	14.86 ( 4:30 pm edt)	14.76	+0.09	28,116	15.02	14.40	14.77	18.09	12.85	25.06m	10.2	372.3m	4.58	0.68	1.46	
paidcontent	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
pc-quote	rnst	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rnst	+0.61%	14.86	14.70		28,116	15.02	14.40	14.77	18.09	12.85		9.93		4.60	0.68	1.488	
predictwallstreet	rnst	+0.61%	14.86		+0.09	28,116												
raymond-james	rnst	0.61	14.86	14.76	0.09	28,116	15.02	14.40	14.86	18.09	12.85		10.04				1.48	
renewable-energy-world	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
screamingmedia	rnst	+0.61%	$	open: 14.76	+0.09	100	$15.02	$14.40	$14.77	$18.09	$12.85		10.50	$377.59m	4.58%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+0.61%	last trade: 14.86		change: 0.090								p/e ratio: 9.93					
smartmoney	rnst	(0.61%)	14.86	$14.76	0.09	28,116	$15.02	$14.40	$14.77	$18.09	$12.85			370,100	4.60%	$0.17		
stocknod	rnst	+0.6093%	14.86 usd	14.76	+0.0900	28,116	15.02	14.40	14.77	18.09	12.85	25,056,431						
stockpickr	rnst	0.61%	$14.86 0.09 | 0.61%	14.76	0.09	28.12k	15.02	14.40	14.77	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	0.81%	14.89		+0.12													
streetinsider-com	rnst	0.61%	14.86	$14.76	+0.09	28,116	$15.02	$14.40	$14.77	$18.09	$12.85		10.18				$1.46	
thecramerreport	rnst		14.86	14.70	+0.09	28116	15.02	14.40										
thestree	rnst	0.61%	$14.86	14.76	0.09	28116	15.02	14.4	14.77	-18.09	12.85	2.5056431e7		3.77600415e8				
tickerspy	rnst	0.61%	$14.86	14.76	+0.09	28,116	15.02	14.40	14.77	18.09	12.85		9.8	370.0m	4.60%	$0.17		
tmx-quotemedia	rnst	0.61%	14.860	14.760	0.090	28,116	15.020	14.400	14.770	18.090	12.850	25,056,431	10.10	372,338,565	4.604	0.170 usd	1.46	
updown	rnst	0.61%	$14.86	$14.76	$0.09	28,016	$15.02	$14.40	$14.77	$18.09	$12.85		9.88	$370m				
wallstreetsurvivor	rnst	0.61%	14.86	14.76	0.09	28,016	15.02	14.40		18.09	12.85		10.10	$370m	4.60%	0.68 -	1.38	
yahoo-finance	rnst	0.61%	14.86	14.70	0.09	28,116	15.02	14.40	14.77	18.09	12.85		9.99	372.33m	4.50%	0.68	1.49	
ycharts-com	rnst	-1.19%	14.89		-0.18					18.09	12.85		9.86	373.14m	4.86%		1.51	
zacks	rnst	(0.61%)	14.86		0.09	vol.  28,116	15.02	14.40		18.09	12.85		67.14	370.08 m	4.60	0.68	.22	
advfn	nafc	0.05	37.66	37.59	0.02	34123	38.0	37.59										
barchart	nafc	+0.05%	37.66	37.59	+0.02	36,128	38.00	37.59	37.64	44.51	33.38		10.29	$456.06 m	1.91%	$0.72	+3.86	
barrons	nafc	0.05%	37.66	37.59	+0.02	34,123	38.00	37.59				13.19 million		$496.58 million	1.91%	$0.18		
bloomberg	nafc	0.053%	37.660	37.590	0.020	34,123	38.000	37.590		44.94	33.38	12.109mil	8.657	456.011mil	1.912	0.180 regular cash	4.350	
boston-com	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
bostonmerchant	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
business-insider	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
chron	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
cio-com	nafc	+0.05%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622	9.782	456m	1.9	0.72		
cnn-money	nafc	+0.05%today&rsquo;s change	37.66data as of 4:00pm et	37.59	+0.02	35,423	38.00	37.59	37.64				9.8	$456.0m	1.91%			
easystockalterts	nafc	0.05%	37.66	37.59	+0.02	34123	38.00	37.59	37.64	44.94	33.38		9.78				3.85	
eresearch-fidelity-com	nafc	0.05%	37.6600	37.5900	0.0200	34,123	38.0000	37.5900	37.6400	44.9400	33.3800	12,109,000	9.75	$455.78m	1.91%	$0.180000		
finance-abc7-com	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
financial-content	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	0.1%	$37.66	37.59	0.02	34,123	38.00	37.59	37.64	44.94	33.38	12 mil		456 mil	1.9	0.72		
finviz	nafc	0.05%	37.66			34,123			37.64	-15.37%	12.82%	12.11m	9.75	455.82m		0.72	3.86	
fool	nafc	+0.05%	$37.66	$37.59	0.02	34,123	$38.00	$37.59	$37.64	$44.94	$33.38		9.80	$456.01m	2.10%	0.72		
foxbusiness	nafc		$37.66		+0.02	34,123			$37.64									
google-finance	nafc	(0.05%)	37.66	37.59	+0.02	34,123.00	38.00	37.59		44.94	33.38	12.11m	9.76	456.01m	1.91	0.18	3.86	
howthemarketworks	nafc	0.053%	37.66	37.59	0.02	34,123	38	37.59	37.64									
hpcwire	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
insidestocks	nafc	+0.05%	37.66	37.59	+0.02	34123	38.00	37.59					price earnings ratio: 9.78					
investopedia	nafc	+0.05 %	$37.66	37.59	+0.02				37.64									
investorguide	nafc	+0.05%	37.66		+0.02		38.00	37.59		44.94	33.48		9.77	456.0m			3.852	
marketintellisearch	nafc	0.05 %	$37.66	$37.59	0.02	22.40k	$38.00	$37.59	$37.64			12.11m	9.75	0.46b	1.91 %		3.86	
marketwatch	nafc	+0.05%	$37.84	open: 37.59	+0.02	1,700	$38.00	$37.59	$37.64	$44.94	$33.38			$496.58m	1.91%	0.18		
minyanville	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
msn-money	nafc	+0.05%	37.66	37.59	+0.02	34,123	38.00	37.59	37.64	44.94	33.38	12.11 mil	9.81	455.77 mil	1.91%	0.72	3.86	
nasdaq-com	nafc	0.05%	$ 37.66	$ 37.59	0.02	34,123	$ 38	$ 37.59	$ 37.64	$ 44.94	$ 33.38	12,109,000	9.76	$ 456,024,940	1.91 %	$0.720000	$ 3.86	
optimum	nafc	+0.05%	37.66 ( 4:00 pm edt)	37.59	+0.02	34,123	38.00	37.59	37.64	44.94	33.38	12.11m	9.8	456.0m	1.91	0.72	3.85	
paidcontent	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
pc-quote	nafc	0.05%	37.66	37.59	0.02	34,123	38.0	37.59	37.64	44.94	33.38	12,102,570	9.80208	455,783,000		0.18		
personal-wealth-biz	nafc	+0.05%	37.66	37.59		34,123	38.00	37.59	37.64	44.94	33.48		9.77		1.91	0.72	3.852	
predictwallstreet	nafc	+0.05%	37.64		+0.02	34,123												
raymond-james	nafc	0.05	37.66	37.59	0.02	34,123	38.00	37.59	37.66	44.94	33.38		9.49				3.97	
renewable-energy-world	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
screamingmedia	nafc	+0.05%	$	open: 37.59	+0.02	1,700	$38.00	$37.59	$37.64	$44.94	$33.38			$496.58m	1.91%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+0.05%	last trade: 37.66		change: 0.020								p/e ratio: 9.77					
smartmoney	nafc	(0.05%)	37.66	$37.59	0.02	34,123	$38.00	$37.59	$37.64	$44.94	$33.38			455,800	1.91%	$0.18		
stocknod	nafc	+0.0531%	37.66 usd	37.59	+0.0200	34,123	38.00	37.59	37.64	44.94	33.38	12,108,622						
stockpickr	nafc	0.05%	$37.66 0.02 | 0.05%	37.59	0.02	34.12k	38.00	37.59	37.64	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	0.05%	37.66		+0.02													
streetinsider-com	nafc	0.05%	37.66	$37.59	+0.02	34,123	$38.00	$37.59	$37.64	$44.94	$33.38		9.78				$3.85	
thecramerreport	nafc		37.66	37.59	+0.02	34123	38.00	37.59										
thestree	nafc	0.05%	$37.66	37.59	0.02	34123	38.0	37.59	37.64	-44.94	33.38	1.2108622e7		4.57342653e8				
tickerspy	nafc	0.05%	$37.66	37.59	+0.02	34,123	38.00	37.59	37.64	44.94	33.38		9.8	455.7m	1.91%	$0.18		
tmx-quotemedia	nafc	0.05%	37.660	37.590	0.020	34,123	38.000	37.590	37.640	44.940	33.380	12,108,622	9.80	456,010,705	1.913	0.180 usd	3.85	
updown	nafc	0.05%	$37.66	$37.59	$0.02	31,898	$38.00	$37.59	$37.64	$44.94	$33.38		9.48	$456m				
wallstreetsurvivor	nafc	0.05%	37.66	37.59	0.02	34,123	38.00	37.59		44.94	33.38		9.80	$456m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	0.05%	37.66	37.59	0.02	34,123	38.00	37.59	37.64	44.94	33.38		9.78	455.99m	1.90%	0.72	3.85	
ycharts-com	nafc	-0.37%	37.66		-0.14					44.94	33.38		9.81	456.06m	2.11%		3.84	
zacks	nafc	(0.05%)	37.66		0.02	vol.  34,123	38.00	37.59		44.94	33.38		10.26	455.78 m	1.91	0.72	3.67	
advfn	chrs	-0.23	4.36	4.35	-0.01	829916	4.48	4.2										
barchart	chrs	-0.23%	4.36	4.35	-0.01	886,583	4.48	4.20	4.37	4.93	2.84		0.00	$504.58 m			-0.27	
barrons	chrs	0.23%	4.36	4.35	-0.01	808,437	4.48	4.20				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	-0.229%	4.360	4.350	-0.010	829,916	4.480	4.200		4.92	2.84	116.247mil		506.836mil			-0.140	
boston-com	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
bostonmerchant	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
business-insider	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
chron	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
cio-com	chrs	-0.23%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911		507m				
cnn-money	chrs	-0.23%	4.36	4.35	-0.01	808,437	4.48	4.21	4.37				nm	$506.8m				
easystockalterts	chrs	-0.23%	4.36	4.35	-0.01	828996	4.48	4.20	4.37	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	-0.23%	4.3600	4.3500	-0.0100	829,916	4.4800	4.2000	4.3700	4.9250	2.8400	116,247,000	nm	$508.00m				
finance-abc7-com	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
financial-content	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	-0.2%	$4.36	4.35	-0.01	829,916	4.48	4.20	4.37	4.92	2.84	116 mil		507 mil	0.0	0.00	-0.27	
finviz	chrs	-0.23%	4.36			829,716			4.37	-11.56%	53.52%	116.25m		508.01m			-0.28	
fool	chrs	-0.23%	$4.36	$4.35	-0.01	808,816	$4.48	$4.20	$4.37	$4.93	$2.84		0.00	$506.84m				
foxbusiness	chrs		$4.36		-0.01	829,916			$4.37									
google-finance	chrs	(-0.23%)	4.36	4.35	-0.01	829,916.00	4.48	4.20		4.93	2.84	116.25m		506.84m			-0.28	
howthemarketworks	chrs	-0.229%	4.36	4.35	-0.01	828,996	4.48	4.2	4.37									
hpcwire	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
insidestocks	chrs	-0.23%	4.36	4.35	-0.01	737513	4.48	4.20										
investopedia	chrs	-0.23 %	$4.36	4.35	-0.01				4.37									
investorguide	chrs	-0.23%	4.36		-0.01		4.48			4.93	2.84			506.8m			-0.277	
marketintellisearch	chrs	0.92 %	$4.41	$4.35	0.04	804.10k	$4.48	$4.20	$4.37			116.25m	0.00	0.51b	0.0 %		-0.28	
marketwatch	chrs	-0.23%	$4.37	open: 4.35	-0.01	21,479	$4.48	$4.20	$4.37	$4.93	$2.84			$481.26m				
minyanville	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
msn-money	chrs	-0.23%	4.36	4.35	-0.01	829,916	4.48	4.20	4.37	4.93	2.84	116.25 mil	-15.57	508 mil			-0.28	
nasdaq-com	chrs	0.23%	$ 4.36	$ 4.35	0.01	829,916	$ 4.48	$ 4.20	$ 4.37	$ 4.925	$ 2.84	116,239,000		$ 506,802,040			$ -0.27	
optimum	chrs	-0.23%	4.36 ( 4:00 pm edt)	4.35	-0.01	826,796	4.48	4.20	4.37	4.92	2.84	116.25m		506.8m			-0.28	
paidcontent	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
pc-quote	chrs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chrs	-0.23%	4.36	4.31	-0.01	829,916	4.48	4.20	4.37	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	-0.23%	4.36		-0.01	829,916												
raymond-james	chrs	-0.23	4.36	4.35	-0.01	829,916	4.48	4.20	4.36	4.93	2.84						-0.27	
renewable-energy-world	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
screamingmedia	chrs	-0.23%	$	open: 4.35	-0.01	21,479	$4.48	$4.20	$4.37	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	-0.23%	last trade: 4.36		change: -0.010													
smartmoney	chrs	(-0.23%)	4.36	$4.35	-0.01	829,916	$4.48	$4.20	$4.37	$4.92	$2.84			508,000	0.00%	$0.00		
stocknod	chrs	-0.2288%	4.360 usd	4.350	-0.0100	828,996	4.480	4.200	4.370	4.925	2.840	116,246,911						
stockpickr	chrs	-0.23%	$4.36 -0.01 | -0.23%	4.35	-0.01	829.92k	4.48	4.20	4.37	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	-0.23%	4.36		-0.01													
streetinsider-com	chrs	0.23%	4.36	$4.35	-0.01	828,996	$4.48	$4.20	$4.37	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.36	4.31	-0.01	829716	4.48	4.20										
thestree	chrs	-0.23%	$4.36	4.35	-0.01	829916	4.48	4.2	4.37	-4.93	2.84	1.16246911e8		5.20786161e8				
tickerspy	chrs	-0.23%	$4.36	4.35	-0.01	829,916	4.48	4.20	4.37	4.92	2.84		-15.6	507.9m	0.00%	$0.00		
tmx-quotemedia	chrs	-0.23%	4.360	4.350	-0.010	829,916	4.480	4.200	4.370	4.925	2.840	116,246,911		506,836,532			-0.28	
updown	chrs	-0.23%	$4.36	$4.35	-$0.01	808,437	$4.48	$4.20	$4.37	$4.92	$2.84			$508m				
wallstreetsurvivor	chrs	-0.23%	4.36	4.35	-0.01	828,996	4.48	4.20		4.93	2.84			$508m			-0.47	
yahoo-finance	chrs	0.23%	4.36	4.31	0.01	829,716	4.48	4.20	4.37	4.93	2.84			506.83m			-0.28	
ycharts-com	chrs	-0.23%	4.36		-0.01					4.92	2.84			504.58m	0.00%		-0.28	
zacks	chrs	(-0.23%)	4.36		-0.01	vol.  829,916	4.48	4.20		4.93	2.84			508.00 m	0.00	0.00	-.12	
advfn	bxs	2.99	12.06	11.66	0.35	903585	12.24	11.66										
barchart	bxs	+2.99%	12.06	11.66	+0.35	903,585	12.24	11.66	11.71	18.03	11.56		75.06	$1.01 b	0.33%	$0.04	+0.16	
barrons	bxs	2.99%	12.06	11.66	+0.35	902,627	12.24	11.66				83.52 million		$1.00 billion	0.33%	$0.01		
bloomberg	bxs	2.989%	12.060	11.660	0.350	903,585	12.240	11.660		18.73	11.57	83.487mil	75.375	1,006.850mil	4.643	0.010 regular cash	0.160	
boston-com	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
bostonmerchant	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
business-insider	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
chron	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
cio-com	bxs	+2.99%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737	75.38	1b	0.3	0.04		
cnn-money	bxs	+2.99%	12.06	11.66	+0.35	903,585	12.24	11.66	11.71				75.4	$1.0b	0.33%			
easystockalterts	bxs	3.00%	12.06	11.66	+0.35	903585	12.24	11.66	11.71	18.73	11.57		75.38				0.16	
eresearch-fidelity-com	bxs	2.99%	12.0600	11.6600	0.3500	903,585	12.2400	11.6600	11.7100	18.7300	11.5700	83,487,000	73.19	$977.63m	0.34%	$0.010000		
finance-abc7-com	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
financial-content	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	3.0%	$12.06	11.66	0.35	903,585	12.24	11.66	11.71	18.73	11.57	83 mil	75.4	1 bil	0.3	0.04	0.16	
finviz	bxs	2.99%	12.06			903,585			11.71	-33.10%	4.32%	83.49m	70.94	1.01b		0.04	0.17	
fool	bxs	+2.99%	$12.06	$11.66	0.35	903,247	$12.24	$11.66	$11.71	$18.73	$11.57		75.10	$1.01b	3.90%	0.04		
foxbusiness	bxs		$12.06		+0.35	903,585			$11.71									
google-finance	bxs	(2.99%)	12.06	11.66	+0.35	903,585.00	12.24	11.66		18.73	11.57	83.49m	71.67	1.01b	0.33	0.01	0.17	
howthemarketworks	bxs	2.989%	12.06	11.66	0.35	903,585	12.24	11.66	11.71									
hpcwire	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
insidestocks	bxs	+2.99%	12.06	11.66	+0.35	903500	12.24	11.66					price earnings ratio: 67.00					
investopedia	bxs	+2.99 %	$12.06	11.66	+0.35				11.71									
investorguide	bxs	+2.99%	12.06	11.66	+0.35		12.24	11.66		18.73	11.57		73.19	1.007b			0.16	
marketintellisearch	bxs	2.99 %	$12.06	$11.66	0.35	924.20k	$12.24	$11.66	$11.71			83.49m	68.88	0.98b	0.34 %		0.17	
marketwatch	bxs	+2.99%	$12.06	open: 11.66	+0.35	11,246	$12.24	$11.66	$11.71	$18.54	$11.57		71.62	$1.00b	0.33%	0.01	0.17	
minyanville	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
msn-money	bxs	+2.99%	12.06	11.66	+0.35	903,585	12.24	11.66	11.71	18.73	11.57	83.49 mil	75.38	977.63 mil	0.34%	0.04	0.17	
nasdaq-com	bxs	2.99%	$ 12.06		0.35	903,585	$ 12.24	$ 11.66	$ 11.71	$ 18.73	$ 11.57	83,487,000	75.38	$ 1,006,853,220	0.34 %	$0.040000	$ 0.16	
optimum	bxs	+2.99%	12.06 ( 4:15 pm edt)	11.66	+0.35	903,585	12.24	11.66	11.71	18.73	11.57	83.49m	75.4	1.0b	0.33	0.04	0.16	
paidcontent	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
pc-quote	bxs	2.99%	12.06	11.66	0.35	903,585	12.24	11.66	11.71	18.73	11.57	81,064,080	73.1875	977,633,000		0.01		
personal-wealth-biz	bxs	+2.99%	12.06	11.66		903,585	12.24	11.66	11.71	18.73	11.57		73.19		4.78	0.56	0.16	
predictwallstreet	bxs	+2.99%	12.06		+0.35	903,585												
raymond-james	bxs	2.99	12.06	11.66	0.35	903,585	12.24	11.66	12.06	18.73	11.57		75.38				0.16	
renewable-energy-world	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
screamingmedia	bxs	+2.99%	$	open: 11.66	+0.35	11,246	$12.24	$11.66	$11.71	$18.54	$11.57		71.62	$1.00b	0.33%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	+2.99%	last trade: 12.06		change: 0.350								p/e ratio: 73.19					
smartmoney	bxs	(2.99%)	12.06	$11.66	0.35	903,585	$12.24	$11.66	$11.71	$18.73	$11.57			977,600	0.34%	$0.01		
stocknod	bxs	+2.989%	12.06 usd	11.66	+0.3500	903,585	12.24	11.66	11.71	18.73	11.57	83,486,737						
stockpickr	bxs	2.99%	$12.06 0.35 | 2.99%	11.66	0.35	903.59k	12.24	11.66	11.71	18.73	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	3.07%	12.07		+0.36													
streetinsider-com	bxs	2.99%	12.06	$11.66	+0.35	903,585	$12.24	$11.66	$11.71	$18.73	$11.57		75.38				$0.16	
thecramerreport	bxs		12.06	11.66	+0.35	903585	12.24	11.66										
thestree	bxs	2.99%	$12.06	11.66	0.35	903585	12.24	11.66	11.71	-18.73	11.57	8.3486737e7		1.002675711e9				
tickerspy	bxs	2.99%	$12.06	11.66	+0.35	903,585	12.24	11.66	11.71	18.73	11.57		73.2	977.5m	0.34%	$0.01		
tmx-quotemedia	bxs	2.99%	12.060	11.660	0.350	903,585	12.240	11.660	11.710	18.730	11.570	83,486,737	73.20	1,006,850,048	0.332	0.010 usd	0.16	
updown	bxs	2.99%	$12.06	$11.66	$0.35	891,719	$12.24	$11.66	$11.71	$18.73	$11.57		69.54	$978m				
wallstreetsurvivor	bxs	2.99%	12.06	11.66	0.35	903,585	12.24	11.66		16.75	11.57		73.20	$978m	0.30%	0.88 -	0.27	
yahoo-finance	bxs	2.99%	12.06	11.66	0.35	903,585	12.24	11.66	11.71	18.73	11.57		75.38	1.01b	0.30%	0.04	0.16	
ycharts-com	bxs	+0.50%	12.07		+0.06					18.73	11.57		75.44	1.01b	0.30%		0.16	
zacks	bxs	(2.99%)	12.06		0.35	vol.  903,485	12.24	11.66		18.73	11.57		73.19	977.63 m	0.34	0.04	.16	
advfn	prsp	0.13	44.88	44.75	0.06	202605	45.51	44.5532										
barchart	prsp	+0.13%	44.88	44.86	+0.06	202,605	45.51	44.55	44.82	46.56	27.77		16.19	$2.10 b	1.55%	$0.70	+2.79	
barrons	prsp	0.13%	44.88	44.75	+0.06	202,605	45.51	44.553				46.83 million		$2.12 billion	1.56%	$0.18		
bloomberg	prsp	0.134%	44.880	44.750	0.060	202,605	45.510	44.553		46.75	28.27	46.886mil	16.029	2,104.243mil	1.509	0.175 regular cash	2.800	
boston-com	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
bostonmerchant	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
business-insider	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
chron	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
cio-com	prsp	+0.13%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976	16.09	2b	1.5	0.7		
cnn-money	prsp	+0.13%	44.88	44.86	+0.06	202,605	45.51	44.55	44.82				16.1	$2.1b	1.56%			
easystockalterts	prsp	0.13%	44.88	44.75	+0.06	202605	45.51	44.55	44.82	46.75	28.27		16.09				2.79	
eresearch-fidelity-com	prsp	0.13%	44.8800	44.7500	0.0600	202,605	45.5100	44.5532	44.8200	46.7500	28.2700	46,886,000	16.06	$2.10b	1.56%	$0.175000		
finance-abc7-com	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
financial-content	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	0.1%	$44.88	44.75	0.06	202,605	45.51	44.55	44.82	46.75	28.27	47 mil	16.1	2 bil	1.6	0.70	2.79	
finviz	prsp	0.13%	44.88			202,605			44.82	-3.61%	61.65%	46.89m	16.09	2.10b		0.70	2.79	
fool	prsp	+0.13%	$44.88	$44.75	0.06	202,605	$45.51	$44.55	$44.82	$46.75	$28.27		16.20	$2.10b	1.60%	0.70		
foxbusiness	prsp		$44.88		+0.06	202,605			$44.82									
google-finance	prsp	(0.13%)	44.88	44.75	+0.06	202,605.00	45.51	44.55		46.75	28.27	46.89m	16.10	2.10b	1.56	0.17	2.79	
howthemarketworks	prsp	0.134%	44.88	44.75	0.06	202,605	45.51	44.5532	44.82									
hpcwire	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
insidestocks	prsp	+0.13%	44.88	44.86	+0.06	202605	45.51	44.55					price earnings ratio: 16.09					
investopedia	prsp	+0.13 %	$44.88	44.75	+0.06				44.82									
investorguide	prsp	+0.11%	44.87		+0.05					46.75	28.27		16.06	2.104b			2.79	
marketintellisearch	prsp	0.13 %	$44.88	$44.86	0.06	197.60k	$45.51	$44.75	$44.82			46.89m	16.06	2.10b	1.56 %		2.79	
marketwatch	prsp	+0.13%	$44.87	open: 44.75	+0.06	2,763	$45.51	$44.55	$44.82	$46.75	$28.27		16.13	$2.12b	1.56%	0.18	2.78	
minyanville	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
msn-money	prsp	+0.13%	44.88	44.75	+0.06	202,605	45.51	44.55	44.82	46.75	28.27	46.89 mil	16.09	2.1 bil	1.56%	0.70	2.79	
nasdaq-com	prsp	0.13%	$ 44.88	$ 44.75	0.06	202,605	$ 45.51	$ 44.5532	$ 44.82	$ 46.75	$ 28.27	46,886,000	16.09	$ 2,104,243,680	1.56 %	$0.700000	$ 2.79	
optimum	prsp	+0.13%	44.88 ( 4:30 pm edt)	44.75	+0.06	202,605	45.51	44.55	44.82	46.75	28.27	46.89m	16.1	2.1b	1.56	0.70	2.79	
paidcontent	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
pc-quote	prsp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	prsp	+0.13%	44.88	44.86		202,605	45.51	44.5532	44.82	46.75	28.27		16.06		1.52	0.68	2.79	
predictwallstreet	prsp	+0.13%	44.87		+0.06	202,605												
raymond-james	prsp	0.13	44.88	44.75	0.06	202,605	45.51	44.55	44.88	46.75	28.27		16.09				2.79	
renewable-energy-world	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
screamingmedia	prsp	+0.13%	$	open: 44.75	+0.06	2,763	$45.51	$44.55	$44.82	$46.75	$28.27		16.13	$2.12b	1.56%	0.18	2.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	+0.13%	last trade: 44.88		change: 0.060								p/e ratio: 16.06					
smartmoney	prsp	(0.13%)	44.88	$44.75	0.06	202,605	$45.51	$44.55	$44.82	$46.75	$28.27			2,101,400	1.56%	$0.18		
stocknod	prsp	+0.1339%	44.88 usd	44.75	+0.0600	202,605	45.51	44.55	44.82	46.75	28.27	46,885,976						
stockpickr	prsp	0.13%	$44.88 0.06 | 0.13%	44.75	0.06	202.61k	45.51	44.55	44.82	46.75	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	0.13%	44.88		+0.06													
streetinsider-com	prsp	0.13%	44.88	$44.75	+0.06	202,605	$45.51	$44.55	$44.82	$46.75	$28.27		16.09				$2.79	
thecramerreport	prsp		44.88	44.86	+0.06	202605	45.51	44.5532										
thestree	prsp	0.13%	$44.88	44.75	0.06	202605	45.51	44.55	44.82	-46.75	28.27	4.6885976e7		2.118308396e9				
tickerspy	prsp	0.13%	$44.88	44.75	+0.06	202,605	45.51	44.55	44.82	46.75	28.27		16.1	2.0b	1.56%	$0.17		
tmx-quotemedia	prsp	0.13%	44.880	44.750	0.060	202,605	45.510	44.553	44.820	46.750	28.270	46,885,976	16.10	2,104,242,603	1.560	0.175 usd	2.79	
updown	prsp	0.13%	$44.88	$44.75	$0.06	199,439	$45.51	$44.55	$44.82	$46.75	$28.27		16.02	$2.10b				
wallstreetsurvivor	prsp	0.13%	44.88	44.75	0.06	202,605	45.51	44.55		46.75	28.27		16.10	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	0.13%	44.88	44.86	0.06	202,605	45.51	44.55	44.82	46.75	28.27		16.09	2.10b	1.50%	0.70	2.79	
ycharts-com	prsp	-0.66%	44.88		-0.30					46.75	28.27		16.09	2.10b	1.61%		2.79	
zacks	prsp	(0.13%)	44.88		0.06	vol.  202,605	45.51	44.55		46.75	28.27		16.07	2.10 b	1.56	0.70	2.79	
advfn	pzn	-1.69	5.82	5.92	-0.1	27194	5.92	5.76										
barchart	pzn	-1.69%	5.82	5.92	-0.10	27,194	5.92	5.76	5.92	7.99	5.00		17.85	$375.80 m	2.04%	$0.12	+0.35	
barrons	pzn	1.69%	5.82	5.92	-0.10	27,194	5.92	5.76				64.99 million		$380.33 million	2.06%	$0.03		
bloomberg	pzn	-1.689%	5.820	5.920	-0.100	27,194	5.920	5.760		8.03	5.00	9.904mil	16.629	375.810mil	4.639	0.030 regular cash	0.350	
boston-com	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
bostonmerchant	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
business-insider	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
chron	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
cio-com	pzn	-1.69%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187	17.12	58m	2	0.12		
cnn-money	pzn	-1.69%today&rsquo;s change	5.82data as of 4:04pm et	5.92	-0.10	27,194	5.92	5.76	5.92				17.1	$57.6m	2.06%			
easystockalterts	pzn	-1.69%	5.82	5.92	-0.10	27194	5.92	5.76	5.92	8.03	5.00		17.12				0.34	
eresearch-fidelity-com	pzn	-1.69%	5.8200	5.9200	-0.1000	27,194	5.9200	5.7600	5.9200	8.0300	5.0000	64,572,000	16.91	$382.27m	2.03%	$0.030000		
finance-abc7-com	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
financial-content	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	-1.7%	$5.82	5.92	-0.10	27,194	5.92	5.76	5.92	8.03	5.00	10 mil		58 mil	2.1	0.12		
finviz	pzn	-1.69%	5.82			27,494			5.92	-27.16%	16.40%	64.57m	22.77	382.25m		0.12	0.26	
fool	pzn	-1.35%	$5.84	$5.92	-0.08	23,125	$5.92	$5.76	$5.92	$8.03	$5.00		17.30	$57.87m	3.50%	0.12		
foxbusiness	pzn		$5.82		-0.10	27,194			$5.92									
google-finance	pzn	(-1.69%)	5.82	5.92	-0.10	27,194.00	5.92	5.76		8.03	5.00	64.57m	22.26	375.81m	2.06	0.03	0.26	
howthemarketworks	pzn	-1.689%	5.82	5.92	-0.1	27,194	5.92	5.76	5.92									
hpcwire	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
insidestocks	pzn	-1.69%	5.82	5.92	-0.10	27194	5.92	5.76										
investopedia	pzn	-1.69 %	$5.82	5.92	-0.10				5.92									
investorguide	pzn	-1.69%	5.82	5.83	-0.10		5.95	5.79		8.03	5.67		16.26	57.6m			0.364	
marketintellisearch	pzn	-1.52 %	$5.83	$5.92	-0.09	22.80k	$5.92	$5.76	$5.92						%			
marketwatch	pzn	-1.69%	$5.82	open: 5.92	-0.10	27,194	$5.92	$5.76	$5.92	$8.03	$5.00		19.61	$380.33m	2.06%	0.03	0.30	
minyanville	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
msn-money	pzn	-1.69%	5.82	5.92	-0.10	27,194	5.92	5.76	5.92	8.03	5.00	64.57 mil	16.17	382.27 mil	2.03%	0.12	0.26	
nasdaq-com	pzn	1.69%	$ 5.82		0.10	27,194	$ 5.92	$ 5.76	$ 5.92	$ 8.03	$ 5	9,904,000	16.63	$ 57,641,280	2.03 %	$0.120000	$ 0.35	
optimum	pzn	-1.69%	5.82 ( 4:04 pm edt)	5.92	-0.10	27,194	5.92	5.76	5.92	8.03	5.00	9.90m	17.1	57.6m	2.06	0.12	0.34	
paidcontent	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
pc-quote	pzn	-1.69%	5.82	5.92	-0.10	27,194	5.92	5.76	5.92	8.03	5.00	10,074,175	16.44444	58,632,000		0.03		
personal-wealth-biz	pzn	-1.69%	5.82	5.92	-0.10	27,194	5.92	5.76	5.92	8.03	5.67		16.26		1.52	0.09	0.364	
predictwallstreet	pzn	-1.69%	5.82		-0.10	27,194												
raymond-james	pzn	-1.69	5.82	5.92	-0.10	27,194	5.92	5.76	5.82	8.03	5.00		12.13				0.48	
renewable-energy-world	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
screamingmedia	pzn	-1.69%	$	open: 5.92	-0.10	27,194	$5.92	$5.76	$5.92	$8.03	$5.00		19.61	$380.33m	2.06%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	-1.69%	last trade: 5.82		change: -0.100								p/e ratio: 16.26					
smartmoney	pzn	(-1.69%)	5.82	$5.92	-0.10	27,194	$5.92	$5.76	$5.92	$8.03	$5.00			58,600	2.03%	$0.03		
stocknod	pzn	-1.689%	5.820 usd	5.920	-0.1000	27,194	5.920	5.760	5.920	8.030	5.000	9,904,187						
stockpickr	pzn	-1.69%	$5.82 -0.10 | -1.69%	5.92	-0.10	27.19k	5.92	5.76	5.92	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	-1.69%	5.82		-0.10													
streetinsider-com	pzn	1.69%	5.82	$5.92	-0.1	27,194	$5.92	$5.76	$5.92	$8.03	$5.00		17.12				$0.34	
thecramerreport	pzn		5.82	5.92	-0.10	27494	5.92	5.76										
thestree	pzn	-1.69%	$5.82	5.92	-0.1	27194	5.92	5.76	5.92	-8.03	5.0	9909653.0		5.8335661e7				
tickerspy	pzn	-1.69%	$5.82	5.92	-0.10	27,194	5.92	5.76	5.92	8.03	5.00		16.4	58.6m	2.03%	$0.03		
tmx-quotemedia	pzn	-1.69%	5.820	5.920	-0.100	27,194	5.920	5.760	5.920	8.030	5.000	9,909,653	17.40	57,674,180	2.027	0.030 usd	0.34	
updown	pzn	-1.69%	$5.82	$5.92	-$0.10	27,194	$5.92	$5.76	$5.92	$8.03	$5.00		12.38	$59m				
wallstreetsurvivor	pzn	-1.69%	5.82	5.92	-0.10	27,194	5.92	5.76		8.03	5.00		17.40	$59m	2.00%	0.24 -	0.34	
yahoo-finance	pzn	1.69%	5.82	5.92	0.10	27,494	5.92	5.76	5.92	8.03	5.00		15.99	57.64m	2.00%	0.12	0.36	
ycharts-com	pzn	-1.19%	5.82		-0.07					8.03	5.00		16.17	375.80m	2.13%		0.36	
zacks	pzn	(-1.69%)	5.82		-0.10	vol.  27,194	5.92	5.76		8.03	5.00		17.94	382.27 m	2.03	0.12	.33	
advfn	lway	1.13	11.67	11.46	0.13	26656	11.9	11.26										
barchart	lway	+1.13%	11.67	11.46	+0.13	26,656	11.90	11.26	11.54	11.90	8.25		50.09	$193.72 m			+0.23	
barrons	lway	1.13%	11.67	11.46	+0.13	26,656	11.90	11.26				16.66 million		$189.37 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	1.127%	11.670	11.460	0.130	26,656	11.900	11.260		11.90	8.25	16.444mil	50.739	191.899mil			0.230	
boston-com	lway	+1.127%	11.67 usd	11.46	+0.1300	26,656	11.90	11.26	11.54	11.58	8.250	16,443,809						
bostonmerchant	lway	+1.127%	11.67 usd	11.46	+0.1300	26,656	11.90	11.26	11.54	11.58	8.250	16,443,809						
business-insider	lway	+1.127%	11.67 usd	11.46	+0.1300	26,656	11.90	11.26	11.54	11.58	8.250	16,443,809						
chron	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
cio-com	lway	+1.13%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809	50.74	192m				
cnn-money	lway	+1.13%today&rsquo;s change	11.67data as of 3:59pm et	11.46	+0.13	26,656	11.90	11.26	11.54				53.0	$191.9m				
easystockalterts	lway	1.13%	11.67	11.46	+0.13	26504	11.90	11.26	11.54	11.58	8.25		50.74				0.23	
eresearch-fidelity-com	lway	1.13%	11.6700	11.4600	0.1300	26,656	11.9000	11.2600	11.5400	11.5800	8.2500	16,438,000	50.17	$189.69m				
finance-abc7-com	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
finance-abc7chicago-com	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
financial-content	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
finapps-forbes-com	lway	1.1%	$11.67	11.46	0.13	26,656	11.90	11.26	11.54	11.58	8.25	16 mil	50.7	192 mil	0.0	0.00	0.23	
finviz	lway	1.13%	11.67			26,656			11.54	0.78%	41.45%	16.44m	50.17	189.72m			0.23	
fool	lway	+1.13%	$11.67	$11.46	0.13	26,656	$11.90	$11.26	$11.54	$11.58	$8.25		50.10	$191.90m				
foxbusiness	lway		$11.67		+0.13	26,656			$11.54									
google-finance	lway	(1.13%)	11.67	11.46	+0.13	26,656.00	11.90	11.26		11.90	8.25	16.44m	51.03	191.83m			0.23	
howthemarketworks	lway	1.127%	11.67	11.46	0.13	26,504	11.9	11.26	11.54									
hpcwire	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
insidestocks	lway	+1.13%	11.67	11.46	+0.13	26656	11.90	11.26										
investopedia	lway	+1.13 %	$11.67	11.46	+0.13				11.54									
investorguide	lway	+1.13%	11.67	11.35	+0.13		11.83			11.58	8.25		50.61	191.9m			0.228	
marketintellisearch	lway	1.13 %	$11.67	$11.35	0.13	26.50k	$11.90	$11.26	$11.54			16.44m	50.17	0.19b	0.0 %		0.23	
marketwatch	lway	+1.13%	$11.67	open: 11.46	+0.13	553	$11.90	$11.26	$11.54	$11.90	$8.25		50.92	$189.37m			0.23	
minyanville	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
msn-money	lway	+1.13%	11.67	11.46	+0.13	26,656	11.90	11.26	11.54	11.58	8.25	16.44 mil	50.74	189.69 mil			0.23	
nasdaq-com	lway	1.13%	$ 11.67	$ 11.46	0.13	26,656	$ 11.90	$ 11.26	$ 11.54	$ 11.58	$ 8.25	16,444,000	50.74	$ 191,901,480			$ 0.23	
optimum	lway	+1.13%	11.67 ( 4:00 pm edt)	11.46	+0.13	26,504	11.90	11.26	11.54	11.58	8.25	16.44m	50.7	191.9m			0.23	
paidcontent	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
pc-quote	lway	1.13%	11.67	11.46	0.13	26,656	11.9	11.26	11.54	11.58	8.25	16,254,884	50.17391	189,695,000				
personal-wealth-biz	lway	+1.13%	11.67	11.35		26,656	11.90	11.26	11.54	11.58	8.25		50.61			0.00	0.228	
predictwallstreet	lway	+1.13%	11.67		+0.13	26,656												
raymond-james	lway	1.13	11.67	11.46	0.13	26,656	11.90	11.26	11.67	11.58	8.25		50.74				0.23	
renewable-energy-world	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
screamingmedia	lway	+1.13%	$	open: 11.46	+0.13	553	$11.90	$11.26	$11.54	$11.90	$8.25		50.92	$189.37m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+1.13%	last trade: 11.67		change: 0.130								p/e ratio: 50.61					
smartmoney	lway	(1.13%)	11.67	$11.46	0.13	26,656	$11.90	$11.26	$11.54	$11.58	$8.25			189,800	0.00%	$0.00		
stocknod	lway	+1.127%	11.67 usd	11.46	+0.1300	26,504	11.90	11.26	11.54	11.58	8.250	16,443,809						
stockpickr	lway	1.13%	$11.67 0.13 | 1.13%	11.46	0.13	26.66k	11.90	11.26	11.54	11.58	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	-2.34%	11.27		-0.27													
streetinsider-com	lway	1.13%	11.67	$11.46	+0.13	26,504	$11.90	$11.26	$11.54	$11.58	$8.25		50.74				$0.23	
thecramerreport	lway		11.67	11.35	+0.13	26656	11.90	11.26										
thestree	lway	1.13%	$11.67	11.46	0.13	26656	11.9	11.26	11.54	-11.58	8.25	1.6443809e7		1.8943268e8				
tickerspy	lway	1.13%	$11.67	11.46	+0.13	26,656	11.90	11.26	11.54	11.58	8.25		50.2	189.7m	0.00%	$0.00		
tmx-quotemedia	lway	1.13%	11.670	11.460	0.130	26,656	11.900	11.260	11.540	11.580	8.250	16,443,809	50.20	191,899,251			0.23	
updown	lway	1.13%	$11.67	$11.46	$0.13	26,656	$11.90	$11.26	$11.54	$11.58	$8.25		50.67	$190m				
wallstreetsurvivor	lway	1.13%	11.67	11.46	0.13	26,504	11.90	11.26		11.58	8.25		50.20	$190m			0.22	
yahoo-finance	lway	1.13%	11.67	11.35	0.13	26,656	11.90	11.26	11.54	11.90	8.25		51.18	191.89m			0.23	
ycharts-com	lway	-2.42%	11.27		-0.28					11.52	8.25		49.00	187.08m	0.00%		0.23	
zacks	lway	(1.13%)	11.67		0.13	vol.  26,656	11.90	11.26		11.90	8.25		50.17	189.70 m	0.00	0.00	.23	
advfn	mksi	-3.11	25.23	26.0	-0.81	463349	26.0	25.1										
barchart	mksi	-3.11%	25.23	25.88	-0.81	466,191	25.96	25.10	26.04	33.66	16.32		9.41	$1.31 b	2.29%	$0.60	+2.95	
barrons	mksi	3.11%	25.23	26.00	-0.81	451,192	26.00	25.10				50.93 million		$1.37 billion	2.38%	$0.15		
bloomberg	mksi	-3.111%	25.230	26.000	-0.810	463,349	26.000	25.100		33.85	16.50	52.264mil	9.108	1,318.631mil	1.192	0.150 regular cash	2.770	
boston-com	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
bostonmerchant	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
business-insider	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
chron	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
cio-com	mksi	-3.11%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426	9.108	1b	2.3	0.6		
cnn-money	mksi	-3.11%today&rsquo;s change	25.23data as of 4:00pm et	26.00	-0.81	456,642	26.00	25.10	26.04				9.1	$1.3b	2.38%			
easystockalterts	mksi	-3.12%	25.23	26.00	-0.81	460649	26.00	25.10	26.04	33.85	16.50		9.11				2.77	
eresearch-fidelity-com	mksi	-3.11%	25.2300	26.0000	-0.8100	463,349	26.0000	25.1000	26.0400	33.8500	16.5000	52,264,000	9.40	$1.36b	2.30%	$0.150000		
finance-abc7-com	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
financial-content	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-3.1%	$25.23	26.00	-0.81	463,349	26.00	25.10	26.04	33.85	16.50	52 mil	8.6	1 bil	2.4	0.60	2.95	
finviz	mksi	-3.11%	25.23			463,349			26.04	-25.03%	53.81%	52.26m	9.43	1.36b		0.60	2.76	
fool	mksi	-3.11%	$25.23	$26.00	-0.81	460,649	$26.00	$25.10	$26.04	$33.85	$16.50		8.90	$1.32b		0.60		
foxbusiness	mksi		$25.23		-0.81	463,473			$26.04									
google-finance	mksi	(-3.11%)	25.23	26.00	-0.81	463,349.00	26.00	25.10		33.85	16.50	52.26m	9.13	1.32b	2.38	0.15	2.76	
howthemarketworks	mksi	-3.111%	25.23	26	-0.81	463,349	26	25.1	26.04									
hpcwire	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
insidestocks	mksi	-3.11%	25.23	25.88	-0.81	463349	26.00	25.10					price earnings ratio: 8.98					
investopedia	mksi	-3.11 %	$25.23	26.00	-0.81				26.04									
investorguide	mksi	-3.11%	25.23	25.77	-0.81			25.10		33.85	16.50		8.82	1.319b			2.954	
marketintellisearch	mksi	-3.0 %	$25.26	$26.00	-0.78	453.00k	$26.00	$25.10	$26.04			52.26m	9.43	1.36b	2.3 %		2.76	
marketwatch	mksi	-3.11%	$25.23	open: 26.00	-0.81	6,590	$26.00	$25.10	$26.04	$33.85	$16.50		9.31	$1.37b	2.38%	0.15	2.71	
minyanville	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
msn-money	mksi	-3.11%	25.23	26.00	-0.81	463,349	26.00	25.10	26.04	33.85	16.50	52.26 mil	9.11	1.36 bil	2.30%	0.60	2.95	
nasdaq-com	mksi	3.11%	$ 25.23	$ 26	0.81	463,349	$ 26	$ 25.10	$ 26.04	$ 33.85	$ 16.50	52,264,000	8.55	$ 1,318,620,720			$ 2.95	
optimum	mksi	-3.11%	25.23 ( 4:00 pm edt)	26.00	-0.81	459,304	26.00	25.10	26.04	33.85	16.50	52.26m	9.1	1.3b	2.38	0.60	2.77	
paidcontent	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
pc-quote	mksi	-3.11%	25.23	26.0	-0.81	463,473	26.0	25.1	26.04	33.85	16.50	53,941,918	9.40072	1,360,955,000		0.15		
personal-wealth-biz	mksi	-3.11%	25.23	25.77	-0.81	463,473	26.00	25.10	26.04	33.85	16.50		8.82		0.58	0.15	2.954	
predictwallstreet	mksi	-3.11%	25.23		-0.81	463,349												
raymond-james	mksi	-3.11	25.23	26.00	-0.81	463,349	26.00	25.10	25.23	33.85	16.50		8.98				2.81	
renewable-energy-world	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
screamingmedia	mksi	-3.11%	$	open: 26.00	-0.81	6,590	$26.00	$25.10	$26.04	$33.85	$16.50		9.31	$1.37b	2.38%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-3.11%	last trade: 25.23		change: -0.810								p/e ratio: 8.82					
smartmoney	mksi	(-3.11%)	25.23	$26.00	-0.81	463,349	$26.00	$25.10	$26.04	$33.85	$16.50			1,361,000	2.30%	$0.15		
stocknod	mksi	-3.111%	25.23 usd	26.00	-0.8100	463,349	26.00	25.10	26.04	33.85	16.50	52,264,426						
stockpickr	mksi	-3.11%	$25.23 -0.81 | -3.11%	26.00	-0.81	463.35k	26.00	25.10	26.04	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	-3.11%	25.23		-0.81													
streetinsider-com	mksi	3.11%	25.23	$26.00	-0.81	460,649	$26.00	$25.10	$26.04	$33.85	$16.50		9.11				$2.77	
thecramerreport	mksi		25.23	25.77	-0.81	463349	26.00	25.10										
thestree	mksi	-3.11%	$25.23	26.0	-0.81	463349	26.0	25.1	26.04	-33.85	16.5	5.2264426e7		1.36671474e9				
tickerspy	mksi	-3.11%	$25.23	26.00	-0.81	463,349	26.00	25.10	26.04	33.85	16.50		9.4	1.3b	2.30%	$0.15		
tmx-quotemedia	mksi	-3.11%	25.230	26.000	-0.810	463,473	26.000	25.100	26.040	33.850	16.500	52,264,426	8.80	1,318,631,468	2.304	0.150 usd	2.95	
updown	mksi	-3.11%	$25.23	$26.00	-$0.81	451,192	$26.00	$25.10	$26.04	$33.85	$16.50		8.69	$1.36b				
wallstreetsurvivor	mksi	-3.11%	25.23	26.00	-0.81	463,349	26.00	25.10		33.85	16.50		8.80	$1b	2.30%		2.80	
yahoo-finance	mksi	3.11%	25.23	25.77	0.81	463,349	26.00	25.10	26.04	33.85	16.50		8.54	1.32b	2.30%	0.60	2.95	
ycharts-com	mksi	-3.59%	25.23		-0.94					33.85	16.50		8.55	1.31b	2.49%		2.95	
zacks	mksi	(-3.11%)	25.23		-0.81	vol.  463,349	26.00	25.10		33.85	16.50		9.37	1.36 b	2.30	0.60	2.78	
advfn	nwbi	0.62	12.9	12.75	0.08	582256	13.0	12.65										
barchart	nwbi	+0.62%	12.90	12.75	+0.08	582,256	13.00	12.65	12.82	13.36	10.07		22.75	$1.41 b	3.39%	$0.44	+0.57	
barrons	nwbi	0.62%	12.90	12.75	+0.08	582,256	13.00	12.65				108.93 million		$1.38 billion	3.41%	$0.11		
bloomberg	nwbi	0.624%	12.900	12.750	0.080	582,256	13.000	12.650		13.36	10.24	106.094mil	22.241	1,368.609mil	3.178	0.110 regular cash	0.580	
boston-com	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
bostonmerchant	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
business-insider	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
chron	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
cio-com	nwbi	+0.62%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695	22.63	1b	3.4	0.44		
cnn-money	nwbi	+0.62%	12.90	12.75	+0.08	582,256	13.00	12.65	12.82				22.6	$1.4b	3.41%			
easystockalterts	nwbi	0.63%	12.90	12.75	+0.08	582256	13.00	12.65	12.82	13.36	10.24		22.63				0.57	
eresearch-fidelity-com	nwbi	0.62%	12.9000	12.7500	0.0800	582,256	13.0000	12.6500	12.8200	13.3600	10.2400	106,094,000	22.49	$1.36b	3.43%	$0.110000		
finance-abc7-com	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
financial-content	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	0.6%	$12.90	12.75	0.08	582,256	13.00	12.65	12.82	13.36	10.24	106 mil	22.6	1 bil	3.4	0.44	0.57	
finviz	nwbi	0.62%	12.90			582,256			12.82	-3.44%	28.23%	106.09m	22.63	1.37b		0.44	0.57	
fool	nwbi	+0.62%	$12.90	$12.75	0.08	582,256	$13.00	$12.65	$12.82	$13.36	$10.24		22.80	$1.37b	3.50%	0.44		
foxbusiness	nwbi		$12.90		+0.08	582,256			$12.82									
google-finance	nwbi	(0.62%)	12.90	12.75	+0.08	582,256.00	13.00	12.65		13.36	10.24	109.15m	22.70	1.41b	3.41	0.11	0.57	
howthemarketworks	nwbi	0.624%	12.9	12.75	0.08	582,256	13	12.65	12.82									
hpcwire	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
insidestocks	nwbi	+0.62%	12.90	12.75	+0.08	582256	13.00	12.65										
investopedia	nwbi	+0.62 %	$12.90	12.75	+0.08				12.82									
investorguide	nwbi	+0.62%	12.90		+0.08		13.00	12.65		12.67	10.24		22.49	1.369b			0.57	
marketintellisearch	nwbi	0.62 %	$12.90	$12.77	0.08	614.70k	$13.00	$12.65	$12.82			106.09m	22.49	1.36b	3.43 %		0.57	
marketwatch	nwbi	+0.62%	$12.89	open: 12.75	+0.08	2,531	$13.00	$12.65	$12.82	$13.36	$10.24		22.45	$1.38b	3.41%	0.11	0.57	
minyanville	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
msn-money	nwbi	+0.62%	12.90	12.75	+0.08	582,256	13.00	12.65	12.82	13.36	10.24	106.09 mil	22.63	1.36 bil	3.43%	0.44	0.57	
nasdaq-com	nwbi	0.62%	$ 12.90	$ 12.75	0.08	582,256	$ 13	$ 12.65	$ 12.82	$ 13.36	$ 10.24	106,094,000	22.63	$ 1,368,612,600	3.43 %	$0.440000	$ 0.57	
optimum	nwbi	+0.62%	12.90 ( 4:30 pm edt)	12.75	+0.08	582,256	13.00	12.65	12.82	13.36	10.24	106.09m	22.6	1.4b	3.41	0.44	0.57	
paidcontent	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
pc-quote	nwbi	0.62%	12.9	12.75	0.08	582,256	13.0	12.65	12.82	13.36	10.24	105,436,054	22.49123	1,360,125,000		0.11		
personal-wealth-biz	nwbi	+0.62%	12.90	12.77		582,256	13.00	12.65	12.82	12.67	10.24		22.49		3.20	0.41	0.57	
predictwallstreet	nwbi	+0.62%	12.89		+0.08	582,256												
raymond-james	nwbi	0.62	12.90	12.75	0.08	582,256	13.00	12.65	12.90	13.36	10.24		22.63				0.57	
renewable-energy-world	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
screamingmedia	nwbi	+0.62%	$	open: 12.75	+0.08	2,531	$13.00	$12.65	$12.82	$13.36	$10.24		22.45	$1.38b	3.41%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+0.62%	last trade: 12.90		change: 0.080								p/e ratio: 22.49					
smartmoney	nwbi	(0.62%)	12.90	$12.75	0.08	582,256	$13.00	$12.65	$12.82	$13.36	$10.24			1,360,100	3.43%	$0.11		
stocknod	nwbi	+0.6240%	12.90 usd	12.75	+0.0800	582,256	13.00	12.65	12.82	13.36	10.24	106,093,695						
stockpickr	nwbi	0.62%	$12.90 0.08 | 0.62%	12.75	0.08	582.26k	13.00	12.65	12.82	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	0.55%	12.89		+0.07													
streetinsider-com	nwbi	0.62%	12.90	$12.75	+0.08	582,256	$13.00	$12.65	$12.82	$13.36	$10.24		22.63				$0.57	
thecramerreport	nwbi		12.90	12.77	+0.08	582256	13.00	12.65										
thestree	nwbi	0.62%	$12.9	12.75	0.08	582256	13.0	12.65	12.82	-13.36	10.24	1.06093695e8		1.376035224e9				
tickerspy	nwbi	0.62%	$12.90	12.75	+0.08	582,256	13.00	12.65	12.82	13.36	10.24		22.5	1.3b	3.43%	$0.11		
tmx-quotemedia	nwbi	0.62%	12.900	12.750	0.080	582,256	13.000	12.650	12.820	13.360	10.240	106,093,695	22.50	1,368,608,666	3.411	0.110 usd	0.57	
updown	nwbi	0.62%	$12.90	$12.75	$0.08	579,725	$13.00	$12.65	$12.82	$13.36	$10.24		22.44	$1.36b				
wallstreetsurvivor	nwbi	0.62%	12.90	12.75	0.08	582,256	13.00	12.65		13.36	10.24		22.50	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	0.62%	12.90	12.77	0.08	582,256	13.00	12.65	12.82	13.36	10.24		22.63	1.37b	3.40%	0.44	0.57	
ycharts-com	nwbi	-0.69%	12.89		-0.09					13.36	10.24							
zacks	nwbi	(0.62%)	12.90		0.08	vol.  582,256	13.00	12.65		13.36	10.24		22.49	1.36 b	3.43	0.44	.57	
advfn	bpop	-0.95	2.62	2.63	-0.025	6213490	2.66	2.62										
barchart	bpop	-0.76%	2.62	2.63	-0.02	6,307,466	2.66	2.62	2.64	3.59	2.40		0.00	$2.68 b			-0.02	
barrons	bpop	0.95%	2.62	2.63	-0.025	6.028m	2.66	2.62				885.15 million		$2.82 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-0.945%	2.620	2.630	-0.025	6,213,490	2.660	2.620		3.59	2.40	1,023.553mil		2,681.710mil			-0.500	
boston-com	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,213,290	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
bostonmerchant	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,213,290	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
business-insider	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,213,290	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
chron	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,213,290	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
cio-com	bpop	-0.95%	2.620 usd	2.630	-0.0250	6,213,290	2.660	2.620	2.645	3.590	2.400	1,022,686,418		3b				
cnn-money	bpop	-0.95%	2.62	2.63	-0.025	6,212,519	2.66	2.62	2.65				1.7	$2.7b				
easystockalterts	bpop	-1.14%	2.62	2.63	-0.03	6210319	2.66	2.62	2.65	3.59	2.40						0.00	
eresearch-fidelity-com	bpop	-0.95%	2.6200	2.6300	-0.0250	6,213,490	2.6600	2.6200	2.6450	3.5900	2.4000	1,023,553,000	nm	$2.71b				
finance-abc7-com	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,319	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
finance-abc7chicago-com	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,319	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
financial-content	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,319	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
finapps-forbes-com	bpop	-0.9%	$2.62	2.63	-0.03	6,212,519	2.66	2.62	2.64	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-1.13%	2.62			6,210,319			2.65	-27.02%	9.17%	1.02b		2.71b			-0.01	
fool	bpop	-0.57%	$2.63	$2.63	-0.01	5,508,528	$2.66	$2.62	$2.64	$3.59	$2.40		0.00	$2.69b	3.00%	0.08		
foxbusiness	bpop		$2.62		-0.02	6,213,590			$2.64									
google-finance	bpop	(-0.95%)	2.62	2.63	-0.03	6.21m	2.66	2.62		3.59	2.40	1.02b		2.68b			-0.01	
howthemarketworks	bpop	-0.945%	2.62	2.63	-0.025	6,210,319	2.66	2.62	2.645									
hpcwire	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,213,290	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
insidestocks	bpop	-0.76%	2.62	2.63	-0.02	5930883	2.66	2.62										
investopedia	bpop	-1.13 %	$2.62	2.63	-0.03				2.65									
investorguide	bpop	-0.57%	2.63	2.72	-0.015		2.66	2.62		3.59	2.37		64.51	2.692b			0.041	
marketintellisearch	bpop	-1.13 %	$2.62	$2.64	-0.03	6006.90k	$2.66	$2.62	$2.65			1023.55m	0.00	2.71b	0.0 %		-0.01	
marketwatch	bpop	-0.95%	$2.62	open: 2.63	-0.03	185,025	$2.66	$2.62	$2.65	$3.59	$2.40		93.24	$2.82b			0.03	
minyanville	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,565	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
msn-money	bpop	-0.95%	2.62	2.63	-0.03	6.21 mil	2.66	2.62	2.65	3.59	2.40	1.02 bil	32.75	2.71 bil			-0.01	
nasdaq-com	bpop	0.95%	$ 2.62	$ 2.63	0.025	6,212,765	$ 2.66	$ 2.62	$ 2.645	$ 3.59	$ 2.40	1,023,553,000		$ 2,681,708,860	3.02 %	$0.080000	$ -0.02	
optimum	bpop	-0.95%	2.62 ( 4:00 pm edt)	2.63	-0.03	6,033,819	2.66	2.62	2.65	3.59	2.40	1.02b		2.7b	3.05	0.08		
paidcontent	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,565	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
pc-quote	bpop	-0.76%	2.62	2.63	-0.02	6,213,490	2.66	2.62	2.645	3.59	2.40	1,033,319,695	33.0625	2,707,298,000		0.02		
personal-wealth-biz	bpop	-0.95%	2.62	2.64	-0.025	6,213,590	2.66	2.62	2.645	3.59	2.37		64.51			0.00	0.041	
predictwallstreet	bpop	-0.95%	2.62		-0.03	6,212,765												
raymond-james	bpop	-0.95	2.62	2.63	-0.03	6,212,765	2.66	2.62	2.62	3.59	2.40						-0.01	
renewable-energy-world	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,565	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
screamingmedia	bpop	-0.95%	$	open: 2.63	-0.03	185,025	$2.66	$2.62	$2.65	$3.59	$2.40		93.24	$2.82b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-0.95%	last trade: 2.62		change: -0.025								p/e ratio: 64.51					
smartmoney	bpop	(-0.95%)	2.62	$2.63	-0.02	6,212,765	$2.66	$2.62	$2.64	$3.59	$2.40			2,707,300	0.00%	$0.02		
stocknod	bpop	-0.9452%	2.620 usd	2.630	-0.0250	6,212,565	2.660	2.620	2.645	3.590	2.400	1,022,686,418						
stockpickr	bpop	-0.95%	$2.62 -0.02 | -0.95%	2.63	-0.02	6.21m	2.66	2.62	2.64	3.59	2.40							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	0.00%	2.64		0.00													
streetinsider-com	bpop	1.13%	2.62	$2.63	-0.03	6,210,319	$2.66	$2.62	$2.65	$3.59	$2.40						$0.00	
thecramerreport	bpop		2.62	2.64	-0.025	6213290	2.66	2.62										
thestree	bpop	-0.95%	$2.62	2.63	-0.02	6212519	2.66	2.62	2.64	-3.59	2.4	1.023553365e9		2.819889521e9				
tickerspy	bpop	-0.95%	$2.62	2.63	-0.03	6,212,519	2.66	2.62	2.65	3.59	2.40		33.1	2.7b	0.00%	$0.02		
tmx-quotemedia	bpop	-0.95%	2.620	2.630	-0.025	6,213,590	2.660	2.620	2.645	3.590	2.400	1,023,553,365		2,681,709,816			-0.05	
updown	bpop	-1.13%	$2.62	$2.63	-$0.03	6,028,219	$2.66	$2.62	$2.65	$3.59	$2.40		65.38	$2.70b				
wallstreetsurvivor	bpop	-0.95%	2.62	2.63	-0.03	6,210,319	2.66	2.62		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	0.95%	2.62	2.64	0.03	6,212,565	2.66	2.62	2.65	3.59	2.40		63.90	2.68b			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	(-1.13%)	2.62		-0.03	vol.  6,212,765	2.66	2.62		3.59	2.40			2.71 b	0.00	0.00	-.43	
advfn	byi	1.33	41.05	40.4	0.54	557316	41.45	40.31										
barchart	byi	+1.33%	41.05	40.40	+0.54	557,316	41.45	40.31	40.51	44.46	30.00		22.66	$2.20 b			+2.20	
barrons	byi	1.33%	41.05	40.40	+0.54	557,020	41.45	40.31				57.68 million		$2.19 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	1.333%	41.050	40.400	0.540	557,316	41.450	40.310		44.46	30.00	53.072mil	22.189	2,178.605mil			1.850	
boston-com	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
bostonmerchant	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
business-insider	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
chron	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
cio-com	byi	+1.33%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000	22.93	2b				
cnn-money	byi	+1.33%	41.05	40.40	+0.54	557,316	41.45	40.31	40.51				22.9	$2.2b				
easystockalterts	byi	1.34%	41.05	40.40	+0.54	557316	41.45	40.31	40.51	43.67	30.00		22.93				1.79	
eresearch-fidelity-com	byi	1.33%	41.0500	40.4000	0.5400	557,316	41.4500	40.3100	40.5100	44.4600	30.0000	53,072,000	22.51	$2.15b				
finance-abc7-com	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
financial-content	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
finapps-forbes-com	byi	1.3%	$41.05	40.40	0.54	557,316	41.45	40.31	40.51	44.46	30.00	53 mil	18.6	2 bil	0.0	0.00	2.21	
finviz	byi	1.33%	41.05			557,316			40.51	-7.67%	36.83%	53.07m	22.63	2.15b			1.79	
fool	byi	+1.33%	$41.05	$40.40	0.54	557,316	$41.45	$40.31	$40.51	$44.46	$30.00		18.80	$2.18b				
foxbusiness	byi		$41.05		+0.54	557,316			$40.51									
google-finance	byi	(1.33%)	41.05	40.40	+0.54	557,316.00	41.45	40.31		44.46	30.00	53.07m	22.98	2.18b			1.79	
howthemarketworks	byi	1.333%	41.05	40.4	0.54	557,020	41.45	40.31	40.51									
hpcwire	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
insidestocks	byi	+1.33%	41.05	40.40	+0.54	557020	41.45	40.31					price earnings ratio: 22.07					
investopedia	byi	+1.33 %	$41.05	40.40	+0.54				40.51									
investorguide	byi	+1.31%	41.04	40.83	+0.53		40.82	40.13		44.46	30.00		18.41	2.178b			2.20	
marketintellisearch	byi	1.33 %	$41.05	$40.40	0.54	502.60k	$41.45	$40.31	$40.51			53.07m	22.63	2.15b	0.0 %		1.79	
marketwatch	byi	+1.33%	$41.05	open: 40.40	+0.54	36,336	$41.45	$40.31	$40.51	$44.46	$30.00		22.67	$2.19b			1.81	
minyanville	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
msn-money	byi	+1.33%	41.05	40.40	+0.54	557,316	41.45	40.31	40.51	44.46	30.00	53.07 mil	23.06	2.15 bil			2.19	
nasdaq-com	byi	1.33%	$ 41.05		0.54	557,316	$ 41.45	$ 40.31	$ 40.51	$ 44.46	$ 30	53,072,000	18.66	$ 2,178,605,600			$ 2.20	
optimum	byi	+1.33%	41.05 ( 4:15 pm edt)	40.40	+0.54	557,316	41.45	40.31	40.51	43.67	30.00	53.07m	22.9	2.2b			1.79	
paidcontent	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
pc-quote	byi	1.33%	41.05	40.4	0.54	557,316	41.45	40.31	40.51	44.46	30.00	52,373,856	22.75843	2,149,947,000				
personal-wealth-biz	byi	+1.33%	41.05	40.40		557,316	41.45	40.31	40.51	44.46	30.00		18.41			0.00	2.20	
predictwallstreet	byi	+1.33%	41.05		+0.54	557,316												
raymond-james	byi	1.33	41.05	40.40	0.54	557,316	41.45	40.31	41.05	44.46	30.00		21.84				1.88	
renewable-energy-world	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
screamingmedia	byi	+1.33%	$	open: 40.40	+0.54	36,336	$41.45	$40.31	$40.51	$44.46	$30.00		22.67	$2.19b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	+1.33%	last trade: 41.05		change: 0.540								p/e ratio: 18.41					
smartmoney	byi	(1.33%)	41.05	$40.40	0.54	557,316	$41.45	$40.31	$40.51	$44.46	$30.00			2,149,900	0.00%	$0.00		
stocknod	byi	+1.333%	41.05 usd	40.40	+0.5400	557,316	41.45	40.31	40.51	44.46	30.00	53,072,000						
stockpickr	byi	1.33%	$41.05 0.54 | 1.33%	40.49	0.54	557.32k	41.45	40.31	40.51	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	1.21%	41.00		+0.49													
streetinsider-com	byi	1.33%	41.05	$40.40	+0.54	557,316	$41.45	$40.31	$40.51	$43.67	$30.00		22.93				$1.79	
thecramerreport	byi		41.05	40.40	+0.54	557316	41.45	40.31										
thestree	byi	1.33%	$41.05	40.49	0.54	557316	41.45	40.31	40.51	-44.46	30.0	5.3072e7		2.18922e9				
tickerspy	byi	1.33%	$41.05	40.40	+0.54	557,316	41.45	40.31	40.51	44.46	30.00		22.8	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	1.33%	41.050	40.400	0.540	557,316	41.450	40.310	40.510	44.460	30.000	53,072,000	18.50	2,178,605,600			2.19	
updown	byi	1.33%	$41.05	$40.40	$0.54	520,684	$41.45	$40.31	$40.51	$44.46	$30.00		17.56	$2.15b				
wallstreetsurvivor	byi	1.33%	41.05	40.40	0.54	557,020	41.45	40.31		44.46	30.00		18.50	$2b			2.38	
yahoo-finance	byi	1.33%	41.05	40.40	0.54	557,316	41.45	40.31	40.51	44.46	30.00		18.66	2.18b			2.20	
ycharts-com	byi	+1.21%	41.00		+0.49					44.46	30.00		18.72	2.20b	0.00%		2.19	
zacks	byi	(1.33%)	41.05		0.54	vol.  556,716	41.45	40.31		44.46			22.26	2.15 b	0.00	0.00	1.82	
advfn	mapp	-0.57	15.81	15.88	-0.09	49952	16.1	15.71										
barchart	mapp	-0.57%	15.81	15.88	-0.09	54,839	16.10	15.71	15.90	17.35	10.61		0.00	$477.46 m			-0.90	
barrons	mapp	0.57%	15.81	15.88	-0.09	49,952	16.10	15.71				27.26 million		$484.45 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	-0.566%	15.810	15.880	-0.090	49,952	16.100	15.710		17.35	10.61	30.278mil		478.689mil			-0.900	
boston-com	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
bostonmerchant	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
business-insider	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
chron	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
cio-com	mapp	-0.57%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612		479m				
cnn-money	mapp	-0.57%	15.81	15.86	-0.09	48,974	16.10	15.71	15.90				nm	$478.7m				
easystockalterts	mapp	-0.57%	15.81	15.88	-0.09	49952	16.10	15.71	15.90	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	-0.57%	15.8100	15.8800	-0.0900	49,952	16.1000	15.7100	15.9000	17.3499	10.6100	30,278,000	nm	$481.42m				
finance-abc7-com	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
financial-content	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	-0.6%	$15.81	15.88	-0.09	49,952	16.10	15.71	15.90	17.34	10.61	30 mil		479 mil	0.0	0.00	-0.90	
finviz	mapp	-0.57%	15.81			49,952			15.90	-8.88%	49.01%	30.28m		478.73m			-0.91	
fool	mapp	-0.57%	$15.81	$15.88	-0.09	49,952	$16.10	$15.71	$15.90	$17.35	$10.61		0.00	$478.69m				
foxbusiness	mapp		$15.81		-0.09	49,952			$15.90									
google-finance	mapp	(-0.57%)	15.81	15.88	-0.09	49,952.00	16.10	15.71		17.35	10.61	30.28m		478.69m			-0.91	
howthemarketworks	mapp	-0.566%	15.81	15.88	-0.09	49,952	16.1	15.71	15.9									
hpcwire	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
insidestocks	mapp	-0.57%	15.81	15.88	-0.09	49952	16.10	15.71										
investopedia	mapp	-0.57 %	$15.81	15.88	-0.09				15.90									
investorguide	mapp	-0.57%	15.81	15.88	-0.09		16.10	15.71		17.35	10.61			478.7m			-0.813	
marketintellisearch	mapp	-0.57 %	$15.81	$15.88	-0.09	48.50k	$16.10	$15.71	$15.90			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	-0.57%	$15.81	open: 15.88	-0.09	978	$16.10	$15.71	$15.90	$17.35	$10.61			$484.45m				
minyanville	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
msn-money	mapp	-0.57%	15.81	15.88	-0.09	49,952	16.10	15.71	15.90	17.35	10.61	30.28 mil	-17.37	481.41 mil			-0.91	
nasdaq-com	mapp	0.57%	$ 15.81	$ 15.88	0.09	49,952	$ 16.10	$ 15.71	$ 15.90	$ 17.3499	$ 10.61	30,278,000		$ 478,695,180			$ -0.90	
optimum	mapp	-0.57%	15.81 ( 4:30 pm edt)	15.88	-0.09	49,952	16.10	15.71	15.90	17.35	10.61	30.28m		478.7m			-0.90	
paidcontent	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
pc-quote	mapp	-0.57%	15.81	15.88	-0.09	49,952	16.1	15.71	15.9	17.35	10.61	30,450,361	-17.47253	481,420,000				
personal-wealth-biz	mapp	-0.57%	15.81	15.88	-0.09	49,952	16.10	15.71	15.90	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	-0.57%	15.81		-0.09	49,952												
raymond-james	mapp	-0.57	15.81	15.88	-0.09	49,952	16.10	15.71	15.81	17.35	10.61						-0.88	
renewable-energy-world	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
screamingmedia	mapp	-0.57%	$	open: 15.88	-0.09	978	$16.10	$15.71	$15.90	$17.35	$10.61			$484.45m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	-0.57%	last trade: 15.81		change: -0.090													
smartmoney	mapp	(-0.57%)	15.81	$15.88	-0.09	49,952	$16.10	$15.71	$15.90	$17.35	$10.61			481,400	0.00%	$0.00		
stocknod	mapp	-0.5660%	15.81 usd	15.88	-0.0900	49,952	16.10	15.71	15.90	17.35	10.61	30,277,612						
stockpickr	mapp	-0.57%	$15.81 -0.09 | -0.57%	15.88	-0.09	49.95k	16.10	15.71	15.90	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	-0.57%	15.81		-0.09													
streetinsider-com	mapp	0.57%	15.81	$15.88	-0.09	49,952	$16.10	$15.71	$15.90	$17.35	$10.61						$-0.90	
thecramerreport	mapp		15.81	15.88	-0.09	49952	16.10	15.71										
thestree	mapp	-0.57%	$15.81	15.88	-0.09	49952	16.1	15.71	15.9	-17.35	10.61	3.0277612e7		4.84441792e8				
tickerspy	mapp	-0.57%	$15.81	15.88	-0.09	49,952	16.10	15.71	15.90	17.35	10.61		-17.5	481.4m	0.00%	$0.00		
tmx-quotemedia	mapp	-0.57%	15.810	15.880	-0.090	49,952	16.100	15.710	15.900	17.350	10.610	30,277,612		478,689,046			-0.90	
updown	mapp	-0.57%	$15.81	$15.88	-$0.09	48,974	$16.10	$15.71	$15.90	$17.35	$10.61			$481m				
wallstreetsurvivor	mapp	-0.57%	15.81	15.88	-0.09	48,974	16.10	15.71		17.35	10.61			$481m			-2.01	
yahoo-finance	mapp	0.57%	15.81	15.88	0.09	49,952	16.10	15.71	15.90	17.35	10.61			478.68m			-0.81	
ycharts-com	mapp	-0.57%	15.81		-0.09					17.35	10.61			477.46m	0.00%		-0.91	
zacks	mapp	(-0.57%)	15.81		-0.09	vol.  49,952	16.10	15.71		17.35	10.61			481.42 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	0.23	+0.00	24570	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	0.21 %	$18.87	$18.76	0.04	1035.70k	$19.01	$18.72	$18.83						%			
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	$0.23		24,570	$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	-2.27	12.9	13.07	-0.3	412553	13.2	12.76										
barchart	aeis	-2.27%	12.90	13.07	-0.30	411,301	13.20	12.76	13.20	18.53	11.40		8.65	$561.15 m			+1.91	
barrons	aeis	2.27%	12.90	13.07	-0.30	409,903	13.20	12.76				43.42 million		$588.02 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-2.273%	12.900	13.070	-0.300	412,553	13.200	12.760		18.53	11.40	43.557mil	8.377	561.884mil			1.540	
boston-com	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
bostonmerchant	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
business-insider	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
chron	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
cio-com	aeis	-2.27%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935	11.62	562m				
cnn-money	aeis	-2.27%	12.90	13.07	-0.30	411,303	13.20	12.76	13.20				11.6	$561.9m				
easystockalterts	aeis	-2.30%	12.90	13.07	-0.30	412453	13.20	12.76	13.20	18.53	11.40		11.62				1.11	
eresearch-fidelity-com	aeis	-2.27%	12.9000	13.0700	-0.3000	412,553	13.2000	12.7600	13.2000	18.5300	11.4000	43,557,000	8.57	$574.95m				
finance-abc7-com	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
financial-content	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-2.3%	$12.90	13.07	-0.30	412,553	13.20	12.76	13.20	18.53	11.40	44 mil	6.8	562 mil	0.0	0.00	1.91	
finviz	aeis	-2.27%	12.90			412,553			13.20	-30.38%	13.16%	43.56m	8.57	574.99m			1.54	
fool	aeis	-2.27%	$12.90	$13.07	-0.30	412,553	$13.20	$12.76	$13.20	$18.53	$11.40		9.10	$561.88m				
foxbusiness	aeis		$12.90		-0.30	412,553			$13.20									
google-finance	aeis	(-2.27%)	12.90	13.07	-0.30	412,553.00	13.20	12.76		18.53	11.40	46.55m	8.37	600.55m			1.54	
howthemarketworks	aeis	-2.273%	12.9	13.07	-0.3	412,453	13.2	12.76	13.2									
hpcwire	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
insidestocks	aeis	-2.27%	12.90	13.07	-0.30	412553	13.20	12.76					price earnings ratio: 8.38					
investopedia	aeis	-2.27 %	$12.90	13.07	-0.30				13.20									
investorguide	aeis	-2.27%	12.90	13.20	-0.30		13.20	12.80		18.53	11.34		6.88	561.9m			1.92	
marketintellisearch	aeis	-2.27 %	$12.90	$13.20	-0.30	405.40k	$13.20	$12.76	$13.20			43.56m	8.57	0.57b	0.0 %		1.54	
marketwatch	aeis	-2.27%	$12.90	open: 13.07	-0.30	2,550	$13.20	$12.76	$13.20	$18.53	$11.40		10.36	$588.02m			1.25	
minyanville	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
msn-money	aeis	-2.27%	12.90	13.07	-0.30	412,553	13.20	12.76	13.20	18.53	11.40	43.56 mil	8.32	574.95 mil			1.92	
nasdaq-com	aeis	2.27%	$ 12.90	$ 13.07	0.30	412,553	$ 13.20	$ 12.76	$ 13.20	$ 18.53	$ 11.40	43,557,000	6.75	$ 561,885,300			$ 1.91	
optimum	aeis	-2.27%	12.90 ( 4:00 pm edt)	13.07	-0.30	412,453	13.20	12.76	13.20	18.53	11.40	43.56m	11.6	561.9m			1.11	
paidcontent	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
pc-quote	aeis	-2.27%	12.9	13.07	-0.30	412,553	13.2	12.76	13.2	18.53	11.40	44,569,953	8.51613	574,952,000				
personal-wealth-biz	aeis	-2.27%	12.90	13.20	-0.30	412,553	13.20	12.76	13.20	18.53	11.34		6.88			0.00	1.92	
predictwallstreet	aeis	-2.27%	12.90		-0.30	412,553												
raymond-james	aeis	-2.27	12.90	13.07	-0.30	412,553	13.20	12.76	12.90	18.53	11.40		8.22				1.57	
renewable-energy-world	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
screamingmedia	aeis	-2.27%	$	open: 13.07	-0.30	2,550	$13.20	$12.76	$13.20	$18.53	$11.40		10.36	$588.02m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-2.27%	last trade: 12.90		change: -0.300								p/e ratio: 6.88					
smartmoney	aeis	(-2.27%)	12.90	$13.07	-0.30	412,553	$13.20	$12.76	$13.20	$18.53	$11.40			575,000	0.00%	$0.00		
stocknod	aeis	-2.273%	12.90 usd	13.07	-0.3000	412,453	13.20	12.76	13.20	18.53	11.40	43,556,935						
stockpickr	aeis	-2.27%	$12.90 -0.30 | -2.27%	13.07	-0.30	412.55k	13.20	12.76	13.20	18.53	11.40							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	-2.27%	12.90		-0.30													
streetinsider-com	aeis	2.27%	12.90	$13.07	-0.3	412,453	$13.20	$12.76	$13.20	$18.53	$11.40		11.62				$1.11	
thecramerreport	aeis		12.90	13.20	-0.30	412553	13.20	12.76										
thestree	aeis	-2.27%	$12.9	13.07	-0.3	412553	13.2	12.76	13.2	-18.53	11.4	4.3556935e7		5.88018623e8				
tickerspy	aeis	-2.27%	$12.90	13.07	-0.30	412,553	13.20	12.76	13.20	18.53	11.40		8.5	574.4m	0.00%	$0.00		
tmx-quotemedia	aeis	-2.27%	12.900	13.070	-0.300	412,553	13.200	12.760	13.200	18.530	11.400	43,556,935	8.90	561,884,462			1.48	
updown	aeis	-2.27%	$12.90	$13.07	-$0.30	409,903	$13.20	$12.76	$13.20	$18.53	$11.40		6.80	$575m				
wallstreetsurvivor	aeis	-2.27%	12.90	13.07	-0.30	412,453	13.20	12.76		18.53	11.40		8.90	$575m			1.64	
yahoo-finance	aeis	2.27%	12.90	13.20	0.30	412,553	13.20	12.79	13.20	18.53	11.40		6.72	561.87m			1.92	
ycharts-com	aeis	-2.27%	12.90		-0.30					18.53	11.40		6.72	561.15m	0.00%		1.92	
zacks	aeis	(-2.27%)	12.90		-0.30	vol.  412,553	13.20	12.76		18.53	11.40		8.46	574.95 m	0.00	0.00	1.56	
advfn	tbnk	0.49	20.6	20.47	0.1	14394	20.74	20.47										
barchart	tbnk	+0.49%	20.60	20.47	+0.10	17,645	20.74	20.47	20.50	20.92	16.27		18.46	$249.88 m	1.76%	$0.36	+1.11	
barrons	tbnk	0.49%	20.60	20.47	+0.10	14,394	20.74	20.47				11.37 million		$245.49 million	1.75%	$0.09		
bloomberg	tbnk	0.488%	20.600	20.470	0.100	14,394	20.740	20.470		20.92	16.46	11.981mil	18.559	246.798mil	1.454	0.090 regular cash	1.110	
boston-com	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
bostonmerchant	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
business-insider	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
chron	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
cio-com	tbnk	+0.49%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510	18.56	247m	1.8	0.36		
cnn-money	tbnk	+0.49%today&rsquo;s change	20.60data as of 4:00pm et	20.47	+0.10	14,394	20.74	20.47	20.50				18.6	$246.8m	1.75%			
easystockalterts	tbnk	0.49%	20.60	20.47	+0.10	14394	20.74	20.47	20.50	20.92	16.46		18.56				1.11	
eresearch-fidelity-com	tbnk	0.49%	20.6000	20.4700	0.1000	14,394	20.7400	20.4700	20.5000	20.9200	16.4600	11,981,000	18.47	$245.61m	1.76%	$0.090000		
finance-abc7-com	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
financial-content	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	0.5%	$20.60	20.47	0.10	14,394	20.74	20.47	20.50	20.92	16.46	12 mil	18.6	247 mil	1.7	0.36	1.11	
finviz	tbnk	0.49%	20.60			14,394			20.50	-1.53%	26.68%	11.98m	18.47	245.59m		0.36	1.11	
fool	tbnk	+0.63%	$20.63	$20.47	0.13	10,343	$20.74	$20.47	$20.50	$20.92	$16.46		18.50	$247.16m		0.36		
foxbusiness	tbnk		$20.60		+0.10	14,394			$20.50									
google-finance	tbnk	(0.49%)	20.60	20.47	+0.10	14,394.00	20.74	20.47		20.92	16.46	11.98m	18.59	246.80m	1.75	0.09	1.11	
howthemarketworks	tbnk	0.488%	20.6	20.47	0.1	14,394	20.74	20.47	20.5									
hpcwire	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
insidestocks	tbnk	+0.49%	20.60	20.47	+0.10	14394	20.74	20.47										
investopedia	tbnk	+0.49 %	$20.60	20.47	+0.10				20.50									
investorguide	tbnk	+0.49%	20.60	20.47	+0.10					20.66	16.46		18.65	229.9m			1.099	
marketintellisearch	tbnk	0.49 %	$20.60	$20.47	0.10	9.20k	$20.74	$20.47	$20.50						%			
marketwatch	tbnk	+0.49%	$20.60	open: 20.47	+0.10	1,416	$20.74	$20.47	$20.50	$20.92	$16.46		18.62	$245.49m	1.75%	0.09	1.11	
minyanville	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
msn-money	tbnk	+0.49%	20.60	20.47	+0.10	14,394	20.74	20.47	20.50	20.92	16.46	11.98 mil	18.73	245.6 mil	1.76%	0.36	1.11	
nasdaq-com	tbnk	0.49%	$ 20.60	$ 20.47	0.10	14,394	$ 20.74	$ 20.47	$ 20.50	$ 20.92	$ 16.46	11,981,000	18.56	$ 246,808,600	1.76 %	$0.360000	$ 1.11	
optimum	tbnk	+0.49%	20.60 ( 4:00 pm edt)	20.47	+0.10	14,394	20.74	20.47	20.50	20.92	16.46	11.98m	18.6	246.8m	1.75	0.36	1.11	
paidcontent	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
pc-quote	tbnk	0.49%	20.6	20.47	0.10	14,394	20.74	20.47	20.5	20.92	16.46	11,922,840	18.63636	245,611,000		0.09		
personal-wealth-biz	tbnk	+0.49%	20.60	20.47		14,394	20.74	20.47	20.50	20.66	16.46		18.65		1.46	0.30	1.099	
predictwallstreet	tbnk	+0.49%	20.60		+0.10	14,394												
raymond-james	tbnk	0.49	20.60	20.47	0.10	14,394	20.74	20.47	20.60	20.92	16.46		18.39				1.12	
renewable-energy-world	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
screamingmedia	tbnk	+0.49%	$	open: 20.47	+0.10	1,416	$20.74	$20.47	$20.50	$20.92	$16.46		18.62	$245.49m	1.75%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+0.49%	last trade: 20.60		change: 0.100								p/e ratio: 18.65					
smartmoney	tbnk	(0.49%)	20.60	$20.47	0.10	14,394	$20.74	$20.47	$20.50	$20.92	$16.46			245,600	1.76%	$0.09		
stocknod	tbnk	+0.4878%	20.60 usd	20.47	+0.1000	14,394	20.74	20.47	20.50	20.92	16.46	11,980,510						
stockpickr	tbnk	0.49%	$20.60 0.10 | 0.49%	20.47	0.10	14.39k	20.74	20.47	20.50	20.92	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	0.93%	20.69		+0.19													
streetinsider-com	tbnk	0.49%	20.60	$20.47	+0.10	14,394	$20.74	$20.47	$20.50	$20.92	$16.46		18.56				$1.11	
thecramerreport	tbnk		20.60	20.47	+0.10	14394	20.74	20.47										
thestree	tbnk	0.49%	$20.6	20.47	0.1	14394	20.74	20.47	20.5	-20.92	16.46	1.198051e7		2.4548065e8				
tickerspy	tbnk	0.49%	$20.60	20.47	+0.10	14,394	20.74	20.47	20.50	20.92	16.46		18.6	246.5m	1.76%	$0.09		
tmx-quotemedia	tbnk	0.49%	20.600	20.470	0.100	14,394	20.740	20.470	20.500	20.920	16.460	11,980,510	18.50	246,798,506	1.756	0.090 usd	1.11	
updown	tbnk	0.49%	$20.60	$20.47	$0.10	14,394	$20.74	$20.47	$20.50	$20.92	$16.46		18.45	$246m				
wallstreetsurvivor	tbnk	0.49%	20.60	20.47	0.10	14,394	20.74	20.47		20.92	16.46		18.50	$246m	1.80%	0.24 -	0.97	
yahoo-finance	tbnk	0.49%	20.60	20.47	0.10	14,394	20.74	20.47	20.50	20.92	16.46		18.74	229.88m	1.80%	0.36	1.10	
ycharts-com	tbnk	+1.07%	20.69		+0.22					20.92	16.46		18.64	250.97m	1.78%		1.11	
zacks	tbnk	(0.49%)	20.60		0.10	vol.  14,394	20.74	20.47		20.92	16.46		18.47	245.61 m	1.76	0.36	1.11	
advfn	gd	-1.03	72.98	73.52	-0.76	1504833	73.88	72.9										
barchart	gd	-1.03%	72.98	73.52	-0.76	1,504,833	73.88	72.90	73.74	77.28	54.08		10.77	$27.25 b	2.52%	$1.88	+6.92	
barrons	gd	1.03%	72.98	73.52	-0.76	1.504m	73.88	72.90				385.24 million		$28.12 billion	2.58%	$0.47		
bloomberg	gd	-1.031%	72.980	73.520	-0.760	1,504,833	73.880	72.900		78.27	55.46	372.000mil	10.531	27,148.590mil	2.438	0.470 regular cash	6.930	
boston-com	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,833	73.88	72.90	73.74	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,833	73.88	72.90	73.74	78.27	55.46	372,000,435						
business-insider	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,833	73.88	72.90	73.74	78.27	55.46	372,000,435						
chron	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
cio-com	gd	-1.03%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435	10.53	27b	2.5	1.88		
cnn-money	gd	-1.03%	72.98	73.52	-0.76	1,502,271	73.88	72.90	73.74				10.5	$27.1b	2.58%			
easystockalterts	gd	-1.03%	72.98	73.52	-0.76	1504597	73.88	72.90	73.74	78.27	55.46		10.53				6.93	
eresearch-fidelity-com	gd	-1.03%	72.9800	73.5200	-0.7600	1,504,697	73.8800	72.9000	73.7400	78.2700	55.4600	372,000,000	10.64	$27.43b	2.55%	$0.470000		
finance-abc7-com	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
financial-content	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.0%	$72.98	73.52	-0.76	1,504,697	73.88	72.90	73.74	78.27	55.46	372 mil	10.6	27 bil	2.6	1.88	6.92	
finviz	gd	-1.03%	72.98			1,501,227			73.74	-5.56%	34.95%	372.00m	10.64	27.43b		1.88	6.93	
fool	gd	-1.03%	$72.98	$73.52	-0.76	1,503,897	$73.88	$72.90	$73.74	$78.27	$55.46		10.80	$27.15b	2.20%	1.88		
foxbusiness	gd		$72.98		-0.76	1,505,154			$73.74									
google-finance	gd	(-1.03%)	72.98	73.52	-0.76	1.50m	73.88	72.90		78.27	55.46	373.36m	10.53	27.25b	2.58	0.47	6.93	
howthemarketworks	gd	-1.031%	72.98	73.52	-0.76	1,504,697	73.88	72.9	73.74									
hpcwire	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
insidestocks	gd	-1.03%	72.98	73.52	-0.76	1504697	73.88	72.90					price earnings ratio: 10.53					
investopedia	gd	-1.03 %	$72.98	73.52	-0.76				73.74									
investorguide	gd	-1.03%	72.98		-0.76			72.92		78.27	55.46		10.66	27.149b			6.919	
marketintellisearch	gd	-1.02 %	$72.99	$73.52	-0.75	1419.30k	$73.88	$72.90	$73.74			372.00m	10.64	27.43b	2.55 %		6.93	
marketwatch	gd	-1.03%	$72.98	open: 73.52	-0.76	1,297	$73.88	$72.90	$73.74	$78.27	$55.46		11.09	$28.12b	2.58%	0.47	6.58	
minyanville	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
msn-money	gd	-1.03%	72.98	73.52	-0.76	1.5 mil	73.88	72.90	73.74	78.27	55.46	372.00 mil	10.55	27.43 bil	2.55%	1.88	6.92	
nasdaq-com	gd	1.03%	$ 72.98		0.76	1,503,897	$ 73.88	$ 72.90	$ 73.74	$ 78.27	$ 55.46	372,000,000	10.55	$ 27,148,560,000	2.55 %	$1.880000	$ 6.92	
optimum	gd	-1.03%	72.98 ( 4:02 pm edt)	73.52	-0.76	1,503,897	73.88	72.90	73.74	78.27	55.46	372.00m	10.5	27.1b	2.58	1.88	6.93	
paidcontent	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
pc-quote	gd	-1.03%	72.98	73.52	-0.76	1,505,054	73.88	72.9	73.74	78.27	55.46	375,873,938	10.65607	27,431,280,000		0.47		
personal-wealth-biz	gd	-1.03%	72.98	73.52	-0.76	1,505,154	73.88	72.90	73.74	78.27	55.46		10.66		2.41	1.78	6.919	
predictwallstreet	gd	-0.71%	73.22		-0.52	1,025,347												
raymond-james	gd	-1.03	72.98	73.52	-0.76	1,504,697	73.88	72.90	72.98	78.27	55.46		10.41				7.01	
renewable-energy-world	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
screamingmedia	gd	-1.03%	$	open: 73.52	-0.76	1,297	$73.88	$72.90	$73.74	$78.27	$55.46		10.38	$27.77b	2.58%	0.47	7.03	
scroli	gd	-1.03%	gd 72.98	73.52	-0.76	1,317,333	73.88	72.90	73.74	78.27	55.46		10.53				6.93	
simple-stock-quotes	gd	-1.03%	last trade: 72.98		change: -0.760								p/e ratio: 10.66					
smartmoney	gd	(-1.03%)	72.98	$73.52	-0.76	1,504,697	$73.88	$72.90	$73.74	$78.27	$55.46			27,431,300	2.55%	$0.47		
stocknod	gd	-1.031%	72.98 usd	73.52	-0.7600	1,504,697	73.88	72.90	73.74	78.27	55.46	372,000,435						
stockpickr	gd	-1.03%	$72.98 -0.76 | -1.03%	73.52	-0.76	1.50m	73.88	72.90	73.74	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-0.98%	73.02		-0.72													
streetinsider-com	gd	1.03%	72.98	$73.52	-0.76	1,504,597	$73.88	$72.90	$73.74	$78.27	$55.46		10.53				$6.93	
thecramerreport	gd		72.98	73.52	-0.76	1501227	73.86	72.90										
thestree	gd	-1.03%	$72.98	73.52	-0.76	1504697	73.88	72.9	73.74	-78.27	55.46	3.72000435e8		2.7773552477e10				
tickerspy	gd	-1.03%	$72.98	73.52	-0.76	1,504,697	73.88	72.90	73.74	78.27	55.46		10.7	27.4b	2.55%	$0.47		
tmx-quotemedia	gd	-1.03%	72.980	73.520	-0.760	1,505,154	73.880	72.900	73.740	78.270	55.460	372,000,435	10.70	27,148,591,746	2.549	0.470 usd	6.92	
updown	gd	-1.03%	$72.98	$73.52	-$0.76	1,503,621	$73.88	$72.90	$73.74	$78.27	$55.46		10.54	$27.43b				
wallstreetsurvivor	gd	-1.03%	72.98	73.52	-0.76	1,504,697	73.88	72.90		78.27	55.46		10.70	$27b	2.50%	1.64 -	6.81	
yahoo-finance	gd	1.03%	72.98	73.52	0.76	1,501,227	73.86	72.90	73.74	78.27	55.46		10.55	27.15b	2.50%	1.88	6.92	
ycharts-com	gd	-2.20%	73.02		-1.64					78.27	55.46		10.55	27.26b	2.76%		6.92	
zacks	gd	(-1.03%)	72.98		-0.76	vol.  1,503,347	73.88	72.90		78.27	55.46		10.64	27.43 b	2.55	1.88	6.93	
advfn	ge	-1.34	18.38	18.43	-0.25	44356616	18.66	18.38										
barchart	ge	-1.34%	18.38	18.43	-0.25	36,166,059	18.66	18.38	18.63	21.33	13.83		15.07	$195.17 b	3.16%	$0.60	+1.20	
barrons	ge	1.34%	18.38	18.43	-0.25	44.349m	18.66	18.38				10.68 billion		$204.68 billion	3.26%	$0.15		
bloomberg	ge	-1.342%	18.380	18.430	-0.250	44,356,616	18.660	18.380		21.65	14.25	10,605.447mil	14.760	196,094.700mil	2.963	0.150 regular cash	1.250	
boston-com	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
bostonmerchant	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
business-insider	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
chron	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
cio-com	ge	-1.34%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000	14.70	195b	3.2	0.6		
cnn-money	ge	-1.34%	18.38	18.43	-0.25	44,337,765	18.66	18.38	18.63				14.7	$194.9b	3.26%			
easystockalterts	ge	-1.30%	18.39	18.43	-0.24	42239914	18.66	18.38	18.63	21.65	14.25		14.71				1.25	
eresearch-fidelity-com	ge	-1.34%	18.3800	18.4300	-0.2500	44,356,616	18.6600	18.3800	18.6300	21.6500	14.2500	10,605,447,000	14.90	$197.58b	3.22%	$0.150000		
finance-abc7-com	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
financial-content	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	-1.3%	$18.38	18.43	-0.25	44,357,110	18.66	18.38	18.63	21.65	14.25	10.6 bil	15.4	195 bil	3.3	0.60	1.19	
finviz	ge	-1.18%	18.41			40,537,168			18.63	-13.68%	33.12%	10.61b	14.79	197.58b		0.60	1.26	
fool	ge	-1.17%	$18.41	$18.43	-0.22	36,633,724	$18.66	$18.40	$18.63	$21.65	$14.25		15.40	$195.27b	2.40%	0.60		
foxbusiness	ge		$18.38		-0.25	42,269,251			$18.63									
google-finance	ge	(-1.34%)	18.38	18.43	-0.25	44.36m	18.66	18.38		21.65	14.25	10.62b	14.62	195.18b	3.26	0.15	1.26	
howthemarketworks	ge	-1.342%	18.38	18.43	-0.25	42,255,346	18.66	18.38	18.63									
hpcwire	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
insidestocks	ge	-1.18%	18.41	18.43	-0.22	30231729	18.66	18.40					price earnings ratio: 14.61					
investopedia	ge	-1.18 %	$18.41	18.43	-0.22				18.63									
investorguide	ge	-1.32%	18.385	18.72	-0.245		18.6413	18.4215		21.65	14.25		15.54	195.0b			1.199	
marketintellisearch	ge	-1.07 %	$18.43	$18.43	-0.20	43961.90k	$18.66	$18.38	$18.63			10605.45m	14.79	197.58b	3.22 %		1.26	
marketwatch	ge	-1.34%	$18.53	open: 18.43	-0.25	1.30m	$18.66	$18.38	$18.63	$21.65	$14.25		14.51	$201.40b	3.26%	0.15	1.27	
minyanville	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
msn-money	ge	-1.34%	18.38	18.43	-0.25	44.36 mil	18.66	18.38	18.63	21.65	14.25	10.61 bil	14.70	197.58 bil	3.22%	0.60	1.20	
nasdaq-com	ge	1.12%	$ 18.4215		0.2085	39,388,988	$ 18.66	$ 18.39	$ 18.63	$ 21.65	$ 14.25	10,605,447,000	15.35	$ 195,368,241,910.50	3.22 %	$0.600000	$ 1.20	
optimum	ge	-1.23%	18.40 ( 3:55 pm edt)	18.43	-0.23	38,669,150	18.66	18.40	18.63	21.65	14.25	10.61b	14.7	195.1b	3.04	0.56	1.25	
paidcontent	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
pc-quote	ge	-1.34%	18.38	18.43	-0.25	46,689,368	18.66	18.38	18.63	21.65	14.25	10,749,699,674	14.904	197,579,480,000		0.15		
personal-wealth-biz	ge	-1.34%	18.38	18.43	-0.25	44,304,656	18.66	18.38	18.63	21.65	14.25		15.54		2.95	0.55	1.199	
predictwallstreet	ge	-0.16%	18.60		-0.03	28,142,499												
raymond-james	ge	-1.34	18.38	18.43	-0.25	44,356,616	18.66	18.38	18.38	21.65	14.25		14.70				1.25	
renewable-energy-world	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
screamingmedia	ge	-1.34%	$	open: 18.43	-0.25	1.30m	$18.66	$18.38	$18.63	$21.65	$14.25		14.51	$201.40b	3.26%	0.15	1.27	
scroli	ge	-1.34%	ge 18.38	18.43	-0.25	36,840,172	18.66	18.38	18.63	21.65	14.25		14.62				1.26	
simple-stock-quotes	ge	-1.34%	last trade: 18.38		change: -0.250								p/e ratio: 15.54					
smartmoney	ge	(-1.34%)	18.38	$18.43	-0.25	44,356,616	$18.66	$18.38	$18.63	$21.65	$14.25			197,579,500	3.22%	$0.15		
stocknod	ge	-1.342%	18.38 usd	18.43	-0.2500	44,342,211	18.66	18.38	18.63	21.65	14.25	10,605,447,000						
stockpickr	ge	-1.13%	$18.42 -0.21 | -1.13%	18.43	-0.21	39.49m	18.66	18.39	18.63	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	-1.13%	18.42		-0.21													
streetinsider-com	ge	1.29%	18.39	$18.43	-0.24	42,239,914	$18.66	$18.38	$18.63	$21.65	$14.25		14.71				$1.25	
thecramerreport	ge		18.38	18.43	-0.25	44302228	18.66	18.38										
thestree	ge	-1.13%	$18.42	18.43	-0.21	39489697	18.66	18.39	18.63	-21.65	14.25	1.0605447e10		2.0139743853e11				
tickerspy	ge	-1.34%	$18.38	18.43	-0.25	44,356,116	18.66	18.38	18.63	21.65	14.25		14.9	197.5b	3.22%	$0.15		
tmx-quotemedia	ge	-1.34%	18.380	18.430	-0.250	44,359,046	18.660	18.380	18.630	21.650	14.250	10,605,447,000	15.10	194,928,115,860	3.221	0.150 usd	1.23	
updown	ge	-1.34%	$18.38	$18.43	-$0.25	44,348,639	$18.66	$18.38	$18.63	$21.65	$14.25		15.46	$197.57b				
wallstreetsurvivor	ge	-1.34%	18.38	18.43	-0.25	42,255,346	18.66	18.38		21.65	14.25		15.10	$198b	3.20%	0.46 -	1.15	
yahoo-finance	ge	1.34%	18.38	18.43	0.25	44,302,227	18.66	18.38	18.63	21.65	14.25		15.33	194.93b	3.20%	0.60	1.20	
ycharts-com	ge	-3.00%	18.42		-0.57					21.65	14.25		15.35	195.59b	3.30%		1.20	
zacks	ge	(-1.34%)	18.38		-0.25	vol.  44,335,835	18.66	18.38		21.65	14.25		14.79	197.58 b	3.22	0.60	1.26	
advfn	supx	-1.87	21.57	21.84	-0.41	41819	21.86	21.48										
barchart	supx	-1.87%	21.57	21.82	-0.41	44,661	21.86	21.48	21.98	27.91	18.70		23.27	$279.98 m			+0.95	
barrons	supx	1.87%	21.57	21.84	-0.41	41,819	21.86	21.48				13.03 million		$280.18 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-1.865%	21.570	21.840	-0.410	41,819	21.860	21.480		27.91	18.70	12.715mil	22.705	274.256mil			0.950	
boston-com	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
bostonmerchant	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
business-insider	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
chron	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
cio-com	supx	-1.87%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761	22.95	273m				
cnn-money	supx	-1.87%	21.57	21.84	-0.41	41,819	21.86	21.48	21.98				22.9	$273.3m				
easystockalterts	supx	-1.88%	21.57	21.84	-0.41	41819	21.86	21.48	21.98	27.91	18.70		22.95				0.94	
eresearch-fidelity-com	supx	-1.87%	21.5700	21.8400	-0.4100	41,819	21.8600	21.4800	21.9800	27.9100	18.7000	12,672,000	23.14	$278.53m				
finance-abc7-com	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
finance-abc7chicago-com	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
financial-content	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
finapps-forbes-com	supx	-1.9%	$21.57	21.84	-0.41	41,819	21.86	21.48	21.98	27.91	18.70	13 mil	22.7	273 mil	0.0	0.00	0.95	
finviz	supx	-1.87%	21.57			41,819			21.98	-22.72%	15.35%	12.67m	23.38	278.49m			0.94	
fool	supx	-1.87%	$21.57	$21.84	-0.41	41,819	$21.86	$21.48	$21.98	$27.91	$18.70		23.50	$274.26m				
foxbusiness	supx		$21.57		-0.41	41,819			$21.98									
google-finance	supx	(-1.87%)	21.57	21.84	-0.41	41,819.00	21.86	21.48		27.91	18.70	12.71m	22.90	274.26m			0.94	
howthemarketworks	supx	-1.865%	21.57	21.84	-0.41	41,819	21.86	21.48	21.98									
hpcwire	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
insidestocks	supx	-1.87%	21.57	21.82	-0.41	41819	21.86	21.48					price earnings ratio: 21.36					
investopedia	supx	-1.87 %	$21.57	21.84	-0.41				21.98									
investorguide	supx	-1.82%	21.58	21.92	-0.40		22.05	21.48		27.98	18.70		23.52	274.4m			0.94	
marketintellisearch	supx	-1.87 %	$21.57	$21.75	-0.41	15.40k	$21.84	$21.48	$21.98			12.67m	23.38	0.28b	0.0 %		0.94	
marketwatch	supx	-1.87%	$21.63	open: 21.84	-0.41	100	$21.86	$21.48	$21.98	$27.83	$18.70		22.75	$280.18m			0.95	
minyanville	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
msn-money	supx	-1.87%	21.57	21.84	-0.41	41,819	21.86	21.48	21.98	27.91	18.70	12.67 mil	22.95	278.53 mil			0.94	
nasdaq-com	supx	1.87%	$ 21.57	$ 21.84	0.41	41,819	$ 21.86	$ 21.48	$ 21.98	$ 27.91	$ 18.70	12,985,000	22.71	$ 280,086,450			$ 0.95	
optimum	supx	-1.87%	21.57 ( 4:30 pm edt)	21.84	-0.41	41,819	21.86	21.48	21.98	27.91	18.70	12.67m	22.9	273.3m			0.94	
paidcontent	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
pc-quote	supx	-1.87%	21.57	21.84	-0.41	41,819	21.86	21.48	21.98	27.91	18.70	12,912,870	23.38298	278,531,000				
personal-wealth-biz	supx	-1.87%	21.57	21.75	-0.41	41,819	21.86	21.48	21.98	27.98	18.70		23.38			0.00	0.94	
predictwallstreet	supx	-1.87%	21.57		-0.41	41,819												
raymond-james	supx	-1.87	21.57	21.84	-0.41	41,819	21.86	21.48	21.57	27.91	18.70		22.71				0.95	
renewable-energy-world	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
screamingmedia	supx	-1.87%	$	open: 21.84	-0.41	100	$21.86	$21.48	$21.98	$27.83	$18.70		22.75	$280.18m			0.95	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-1.87%	last trade: 21.57		change: -0.410								p/e ratio: 23.38					
smartmoney	supx	(-1.87%)	21.57	$21.84	-0.41	41,819	$21.86	$21.48	$21.98	$27.91	$18.70			278,500	0.00%	$0.00		
stocknod	supx	-1.865%	21.57 usd	21.84	-0.4100	41,819	21.86	21.48	21.98	27.91	18.70	12,671,761						
stockpickr	supx	-1.87%	$21.57 -0.41 | -1.87%	21.84	-0.41	41.82k	21.86	21.48	21.98	27.91	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	-2.05%	21.53		-0.45													
streetinsider-com	supx	1.87%	21.57	$21.84	-0.41	41,819	$21.86	$21.48	$21.98	$27.91	$18.70		22.95				$0.94	
thecramerreport	supx		21.57	21.75	-0.41	41819	21.86	21.48										
thestree	supx	-1.87%	$21.57	21.84	-0.41	41819	21.86	21.48	21.98	-27.91	18.7	1.2714713e7		2.80299353e8				
tickerspy	supx	-1.87%	$21.57	21.84	-0.41	41,819	21.86	21.48	21.98	27.91	18.70		23.4	281.5m	0.00%	$0.00		
tmx-quotemedia	supx	-1.87%	21.570	21.840	-0.410	41,819	21.860	21.480	21.980	27.910	18.700	12,714,713	23.40	274,256,359			0.94	
updown	supx	-1.87%	$21.57	$21.84	-$0.41	41,369	$21.86	$21.48	$21.98	$27.91	$18.70		23.14	$279m				
wallstreetsurvivor	supx	-1.87%	21.57	21.84	-0.41	41,819	21.86	21.48		27.08	18.70		23.40	$279m			0.94	
yahoo-finance	supx	1.87%	21.57	21.75	0.41	41,819	21.86	21.48	21.98	27.91	18.70		22.95	274.24m			0.94	
ycharts-com	supx	-2.05%	21.53		-0.45					27.91	18.70		22.90	279.46m	0.00%		0.94	
zacks	supx	(-1.87%)	21.57		-0.41	vol.  41,819	21.86	21.48		27.91	18.70		23.14	279.48 m	0.00	0.00	.95	
advfn	trow	0.34	58.74	58.5	0.2	1812516	59.72	58.5										
barchart	trow	+0.34%	58.74	58.56	+0.20	1,362,807	59.72	58.51	58.54	70.57	42.44		22.73	$15.23 b	2.04%	$1.24	+2.68	
barrons	trow	0.31%	58.72	58.50	+0.18	1.699m	59.72	58.50				265.10 million		$15.82 billion	2.11%	$0.31		
bloomberg	trow	0.342%	58.740	58.500	0.200	1,812,516	59.720	58.500		71.29	43.30	259.750mil	22.000	15,257.730mil	1.965	0.310 regular cash	2.670	
boston-com	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,916	59.72	58.50	58.54	71.29	43.30	259,750,308						
bostonmerchant	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,916	59.72	58.50	58.54	71.29	43.30	259,750,308						
business-insider	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,916	59.72	58.50	58.54	71.29	43.30	259,750,308						
chron	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
cio-com	trow	+0.34%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308	22.00	15b	2	1.24		
cnn-money	trow	+0.31%	58.72	58.50	+0.18	1,745,269	59.72	58.50	58.54				22.0	$15.3b	2.11%			
easystockalterts	trow	0.34%	58.74	58.50	+0.20	1810792	59.72	58.50	58.54	71.29	43.30		22.00				2.67	
eresearch-fidelity-com	trow	0.34%	58.7400	58.5000	0.2000	1,812,392	59.7200	58.5000	58.5400	71.2900	43.3000	259,750,000	21.93	$15.21b	2.12%	$0.310000		
finance-abc7-com	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
financial-content	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
finapps-forbes-com	trow	0.3%	$58.74	58.50	0.20	1,812,392	59.72	58.50	58.54	71.29	43.30	260 mil	22.0	15 bil	2.1	1.24	2.67	
finviz	trow	0.34%	58.74			1,811,992			58.54	-16.76%	38.41%	259.75m	21.84	15.21b		1.24	2.68	
fool	trow	+0.34%	$58.74	$58.50	0.20	1,812,392	$59.72	$58.50	$58.54	$71.29	$43.30		22.80	$15.26b	2.00%	1.24		
foxbusiness	trow		$58.74		+0.20	1,812,516			$58.54									
google-finance	trow	(0.34%)	58.74	58.50	+0.20	1.81m	59.72	58.50		71.29	43.30	259.75m	21.94	15.26b	2.11	0.31	2.68	
howthemarketworks	trow	0.342%	58.74	58.5	0.2	1,810,792	59.72	58.5	58.54									
hpcwire	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
insidestocks	trow	+0.34%	58.74	58.56	+0.20	1256052	59.72	58.51					price earnings ratio: 22.00					
investopedia	trow	+0.34 %	$58.74	58.50	+0.20				58.54									
investorguide	trow	+0.26%	58.69	60.02	+0.15		59.58	58.35		71.29	43.30		21.84	15.245b			2.681	
marketintellisearch	trow	0.34 %	$58.74	$58.69	0.20	1733.40k	$59.72	$58.50	$58.54						%			
marketwatch	trow	+0.34%	$58.73	open: 58.50	+0.20	67,471	$59.72	$58.50	$58.54	$71.29	$43.30		22.15	$15.82b	2.11%	0.31	2.65	
minyanville	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
msn-money	trow	+0.34%	58.74	58.50	+0.20	1.81 mil	59.72	58.50	58.54	71.29	43.30	259.75 mil	21.92	15.21 bil	2.12%	1.24	2.68	
nasdaq-com	trow	0.34%	$ 58.74	$ 58.50	0.20	1,812,392	$ 59.72	$ 58.50	$ 58.54	$ 71.29	$ 43.30	259,750,000	21.92	$ 15,257,715,000	2.12 %	$1.240000	$ 2.68	
optimum	trow	+0.34%	58.74 ( 4:00 pm edt)	58.50	+0.20	1,767,669	59.72	58.50	58.54	71.29	43.30	259.75m	22.0	15.3b	2.11	1.24	2.67	
paidcontent	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
pc-quote	trow	0.34%	58.74	58.5	0.20	1,812,516	59.72	58.5	58.54	71.29	43.30	258,865,594	21.84328	15,205,765,000		0.31		
personal-wealth-biz	trow	+0.34%	58.74	58.69		1,812,516	59.72	58.50	58.54	71.29	43.30		21.84		1.98	1.16	2.681	
predictwallstreet	trow	+0.34%	58.74		+0.20	1,812,392												
raymond-james	trow	0.34	58.74	58.50	0.20	1,812,392	59.72	58.50	58.74	71.29	43.30		21.28				2.76	
renewable-energy-world	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
screamingmedia	trow	+0.34%	$	open: 58.50	+0.20	67,347	$59.72	$58.50	$58.54	$71.29	$43.30		22.15	$15.82b	2.11%	0.31	2.65	
scroli	trow	0.34%	trow 58.74	58.50	0.20	1,552,216	59.72	58.50	58.54	71.29	43.30		21.94				2.68	
simple-stock-quotes	trow	+0.34%	last trade: 58.74		change: 0.200								p/e ratio: 21.84					
smartmoney	trow	(0.34%)	58.74	$58.50	0.20	1,812,392	$59.72	$58.50	$58.54	$71.29	$43.30			15,205,800	2.12%	$0.31		
stocknod	trow	+0.3416%	58.74 usd	58.50	+0.2000	1,810,792	59.72	58.50	58.54	71.29	43.30	259,750,308						
stockpickr	trow	0.34%	$58.74 0.20 | 0.34%	58.50	0.20	1.79m	59.72	58.50	58.54	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	0.26%	58.69		+0.15													
streetinsider-com	trow	0.34%	58.74	$58.50	+0.20	1,810,792	$59.72	$58.50	$58.54	$71.29	$43.30		22.00				$2.67	
thecramerreport	trow		58.74	58.69	+0.20	1811992	59.72	58.50										
thestree	trow	0.34%	$58.74	58.5	0.2	1789192	59.72	58.5	58.54	-71.29	43.3	2.59750308e8		1.582139126e10				
tickerspy	trow	0.34%	$58.74	58.50	+0.20	1,812,392	59.72	58.50	58.54	71.29	43.30		21.8	15.1b	2.12%	$0.31		
tmx-quotemedia	trow	0.34%	58.740	58.500	0.200	1,812,516	59.720	58.500	58.540	71.290	43.300	259,750,308	21.90	15,257,733,092	2.118	0.310 usd	2.67	
updown	trow	0.34%	$58.74	$58.50	$0.20	1,745,169	$59.72	$58.50	$58.54	$71.29	$43.30		21.10	$15.20b				
wallstreetsurvivor	trow	0.34%	58.74	58.50	0.20	1,810,792	59.72	58.50		71.29	43.30		21.90	$15b	2.10%	1.08 -	2.53	
yahoo-finance	trow	0.34%	58.74	58.69	0.20	1,811,992	59.72	58.50	58.54	71.29	43.30		21.91	15.26b	2.00%	1.24	2.68	
ycharts-com	trow	+0.26%	58.69		+0.15					71.29	43.30		29.94	15.22b	2.09%		1.96	
zacks	trow	(0.34%)	58.74		0.20	vol.  1,812,392	59.72	58.50		71.29	43.30		21.84	15.21 b	2.12	1.24	2.68	
advfn	laws	-1.72	20.05	20.22	-0.35	10877	20.23	19.84										
barchart	laws	-1.72%	20.05	20.22	-0.35	12,354	20.23	19.84	20.40	26.91	13.13		18.54	$171.03 m	2.29%	$0.48	+0.77	
barrons	laws			20.22		10,877	20.23	19.84				8.54 million		$178.54 million	2.39%	$0.12		
bloomberg	laws	-1.716%	20.050	20.220	-0.350	10,877	20.230	19.840		27.21	13.41	8.531mil	16.992	171.053mil	2.195	0.120 regular cash	1.180	
boston-com	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
bostonmerchant	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
business-insider	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
chron	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
cio-com	laws	-1.72%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325	17.43	171m	2.3	0.48		
cnn-money	laws	-1.72%today&rsquo;s change	20.05data as of 4:00pm et	20.22	-0.35	10,877	20.23	19.84	20.40				17.4	$171.0m	2.39%			
easystockalterts	laws	-1.73%	20.05	20.22	-0.35	10877	20.23	19.84	20.40	27.21	13.41		17.43				1.15	
eresearch-fidelity-com	laws	-1.72%	20.0500	20.2200	-0.3500	10,877	20.2300	19.8400	20.4000	27.2100	13.4100	8,531,000	18.72	$174.03m	2.35%	$0.120000		
finance-abc7-com	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
financial-content	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
finapps-forbes-com	laws	-1.7%	$20.05	20.22	-0.35	10,877	20.23	19.84	20.40	27.21	13.41	9 mil		171 mil	2.4	0.48		
finviz	laws	-1.72%	20.05			10,877			20.40	-25.49%	52.79%	8.53m	18.23	171.03m		0.48	1.10	
fool	laws	-1.72%	$20.05	$20.22	-0.35	10,877	$20.23	$19.84	$20.40	$27.21	$13.41		27.20	$171.05m	1.50%	0.48		
foxbusiness	laws		$20.05		-0.35	10,877			$20.40									
google-finance	laws	(-1.72%)	20.05	20.22	-0.35	10,877.00	20.23	19.84		27.21	13.41	8.53m	18.20	171.05m	2.39	0.12	1.10	
howthemarketworks	laws	-1.716%	20.05	20.22	-0.35	10,877	20.23	19.84	20.4									
hpcwire	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
insidestocks	laws	-1.72%	20.05	20.22	-0.35	10877	20.23	19.84										
investopedia	laws	-1.72 %	$20.05	20.22	-0.35				20.40									
investorguide	laws	-1.72%	20.05	20.77	-0.35		20.23	19.84		27.21	13.41		26.36	171.0m			0.774	
marketintellisearch	laws	-1.72 %	$20.05	$19.91	-0.35	8.90k	$20.23	$19.84	$20.40			8.53m	18.55	0.17b	2.35 %		1.10	
marketwatch	laws	-1.72%	$20.05	open: 20.22	-0.35	10,877	$20.23	$19.84	$20.40	$27.21	$13.41		17.61	$178.54m	2.39%	0.12	1.14	
minyanville	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
msn-money	laws	-1.72%	20.05	20.22	-0.35	10,877	20.23	19.84	20.40	27.21	13.41	8.53 mil	18.23	174.04 mil	2.35%	0.48	0.78	
nasdaq-com	laws	1.72%	$ 20.05	$ 20.22	0.35	10,877	$ 20.23	$ 19.84	$ 20.40	$ 27.21	$ 13.41	8,531,000	26.04	$ 171,046,550	2.35 %	$0.480000	$ 0.77	
optimum	laws	-1.72%	20.05 ( 4:30 pm edt)	20.22	-0.35	10,877	20.23	19.84	20.40	27.21	13.41	8.53m	17.4	171.1m	2.39	0.48	1.15	
paidcontent	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
pc-quote	laws	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	laws	-1.72%	20.05	19.91	-0.35	10,877	20.23	19.84	20.40	27.21	13.41		26.36		2.16	0.44	0.774	
predictwallstreet	laws	-1.72%	20.05		-0.35	10,877												
raymond-james	laws	-1.72	20.05	20.22	-0.35	10,877	20.23	19.84	20.05	27.21	13.41		18.39				1.09	
renewable-energy-world	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
screamingmedia	laws	-1.72%	$	open: 20.22	-0.35	10,877	$20.23	$19.84	$20.40	$27.21	$13.41		17.61	$178.54m	2.39%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-1.72%	last trade: 20.05		change: -0.350								p/e ratio: 26.36					
smartmoney	laws	(-1.72%)	20.05	$20.22	-0.35	10,877	$20.23	$19.84	$20.40	$27.21	$13.41			174,000	2.35%	$0.12		
stocknod	laws	-1.716%	20.05 usd	20.22	-0.3500	10,877	20.23	19.84	20.40	27.21	13.41	8,531,325						
stockpickr	laws	-1.72%	$20.05 -0.35 | -1.72%	20.22	-0.35	10.88k	20.23	19.84	20.40	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	-1.81%	20.03		-0.37													
streetinsider-com	laws	1.72%	20.05	$20.22	-0.35	10,877	$20.23	$19.84	$20.40	$27.21	$13.41		17.43				$1.15	
thecramerreport	laws		20.05	19.91	-0.35	10877	20.23	19.84										
thestree	laws	-1.72%	$20.05	20.22	-0.35	10877	20.23	19.84	20.4	-27.21	13.41	8531325.0		1.78731259e8				
tickerspy	laws	-1.72%	$20.05	20.22	-0.35	10,877	20.23	19.84	20.40	27.21	13.41		18.5	174.0m	2.35%	$0.12		
tmx-quotemedia	laws	-1.72%	20.050	20.220	-0.350	10,877	20.230	19.840	20.400	27.210	13.410	8,531,325	26.50	171,053,066	2.394	0.120 usd	0.77	
updown	laws	-1.72%	$20.05	$20.22	-$0.35	10,777	$20.23	$19.84	$20.40	$27.21	$13.41		26.25	$174m				
wallstreetsurvivor	laws	-1.72%	20.05	20.22	-0.35	10,877	20.23	19.84		27.21	13.41		26.50	$174m	2.40%	0.32 -	0.81	
yahoo-finance	laws	1.72%	20.05	19.91	0.35	10,877	20.23	19.84	20.40	27.21	13.41		25.90	171.05m	2.30%	0.48	0.77	
ycharts-com	laws	-4.48%	20.03		-0.94					27.21	13.41		26.01	170.86m	2.62%		0.77	
zacks	laws	(-1.72%)	20.05		-0.35	vol.  10,877	20.23	19.84		27.21	13.41		18.05	173.85 m	2.35	0.48	1.13	
advfn	apkt	-4.13	66.78	69.49	-2.88	1473065	69.49	66.7267										
barchart	apkt	-4.13%	66.78	69.49	-2.88	1,473,065	69.49	66.72	69.66	84.50	26.00		101.79	$4.39 b			+0.69	
barrons	apkt	4.13%	66.78	69.49	-2.88	1.473m	69.49	66.727				67.92 million		$5.25 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-4.134%	66.780	69.490	-2.880	1,473,065	69.490	66.727		84.50	26.00	65.853mil	96.783	4,397.664mil			0.690	
boston-com	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
bostonmerchant	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
business-insider	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
chron	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
cio-com	apkt	-4.13%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063	98.21	5b				
cnn-money	apkt	-4.13%	66.78	69.11	-2.88	1,473,065	69.49	66.73	69.66				98.2	$4.9b				
easystockalterts	apkt	-4.14%	66.78	69.49	-2.88	1473065	69.49	66.73	69.66	84.50	26.00		98.21				0.68	
eresearch-fidelity-com	apkt	-4.13%	66.7800	69.4900	-2.8800	1,473,065	69.4900	66.7267	69.6600	84.5000	26.0000	72,633,000	100.96	$5.06b				
finance-abc7-com	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
financial-content	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	-4.1%	$66.78	69.49	-2.88	1,473,065	69.49	66.73	69.66	84.50	26.00	73 mil	96.8	5 bil	0.0	0.00	0.69	
finviz	apkt	-4.13%	66.78			1,473,065			69.66	-20.97%	156.85%	63.51m	95.40	4.24b			0.70	
fool	apkt	-4.13%	$66.78	$69.49	-2.88	1,472,765	$69.49	$66.73	$69.66	$84.50	$26.00		106.30	$4.85b				
foxbusiness	apkt		$66.78		-2.88	1,473,065			$69.66									
google-finance	apkt	(-4.13%)	66.78	69.49	-2.88	1.47m	69.49	66.73		84.50	26.00	72.63m	95.22	4.85b			0.70	
howthemarketworks	apkt	-4.134%	66.78	69.49	-2.88	1,473,065	69.49	66.7267	69.66									
hpcwire	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
insidestocks	apkt	-4.13%	66.78	69.49	-2.88	1473000	69.49	66.73					price earnings ratio: 73.38					
investopedia	apkt	-4.13 %	$66.78	69.49	-2.88				69.66									
investorguide	apkt	-4.13%	66.78	69.49	-2.88		69.49	66.7267		84.50	24.69		101.10	4.375b			0.689	
marketintellisearch	apkt	-4.13 %	$66.78	$69.49	-2.88	1457.60k	$69.49	$66.73	$69.66			63.51m	99.51	4.42b	0.0 %		0.70	
marketwatch	apkt	-4.13%	$66.90	open: 69.49	-2.88	17,006	$69.49	$66.73	$69.66	$84.50	$26.00		97.22	$5.34b			0.69	
minyanville	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
msn-money	apkt	-4.13%	66.78	69.49	-2.88	1.47 mil	69.49	66.73	69.66	84.50	26.00	72.63 mil	90.24	5.06 bil			0.70	
nasdaq-com	apkt	4.13%	$ 66.78	$ 69.49	2.88	1,473,065	$ 69.49	$ 66.7267	$ 69.66	$ 84.50	$ 26	72,633,000	96.78	$ 4,850,431,740			$ 0.69	
optimum	apkt	-4.13%	66.78 ( 4:30 pm edt)	69.49	-2.88	1,473,065	69.49	66.73	69.66	84.50	26.00	72.63m	98.2	4.9b			0.68	
paidcontent	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
pc-quote	apkt	-4.13%	66.78	69.49	-2.88	1,473,065	69.49	66.7267	69.66	84.50	26.00	75,765,419	94.13514	5,059,615,000				
personal-wealth-biz	apkt	-4.13%	66.78	69.49	-2.88	1,473,065	69.49	66.7267	69.66	84.50	24.69		101.10			0.00	0.689	
predictwallstreet	apkt	-4.13%	66.76		-2.88	1,473,065												
raymond-james	apkt	-4.13	66.78	69.49	-2.88	1,473,065	69.49	66.73	66.78	84.50	26.00		86.73				0.77	
renewable-energy-world	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
screamingmedia	apkt	-4.13%	$	open: 69.49	-2.88	17,006	$69.49	$66.73	$69.66	$84.50	$26.00		97.22	$5.25b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	-4.13%	last trade: 66.78		change: -2.880								p/e ratio: 101.1					
smartmoney	apkt	(-4.13%)	66.78	$69.49	-2.88	1,473,065	$69.49	$66.73	$69.66	$84.50	$26.00			5,059,600	0.00%	$0.00		
stocknod	apkt	-4.134%	66.78 usd	69.49	-2.880	1,473,065	69.49	66.73	69.66	84.50	26.00	72,633,063						
stockpickr	apkt	-4.13%	$66.78 -2.88 | -4.13%	69.49	-2.88	1.47m	69.49	66.73	69.66	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	-4.15%	66.77		-2.89													
streetinsider-com	apkt	4.13%	66.78	$69.49	-2.88	1,473,065	$69.49	$66.73	$69.66	$84.50	$26.00		98.21				$0.68	
thecramerreport	apkt		66.78	69.49	-2.88	1473065	69.49	66.7267										
thestree	apkt	-4.13%	$66.78	69.49	-2.88	1473065	69.49	66.73	69.66	-84.5	26.0	7.2633063e7		5.247738802e9				
tickerspy	apkt	-4.13%	$66.78	69.49	-2.88	1,473,065	69.49	66.73	69.66	84.50	26.00		94.1	4.5b	0.00%	$0.00		
tmx-quotemedia	apkt	-4.13%	66.780	69.490	-2.880	1,473,065	69.490	66.727	69.660	84.500	26.000	72,633,063	102.40	4,850,435,947			0.68	
updown	apkt	-4.13%	$66.78	$69.49	-$2.88	1,469,339	$69.49	$66.73	$69.66	$84.50	$26.00		91.10	$5.06b				
wallstreetsurvivor	apkt	-4.13%	66.78	69.49	-2.88	1,473,065	69.49	66.73		84.50	26.00		102.40	$5b			0.63	
yahoo-finance	apkt	4.13%	66.78	69.49	2.88	1,473,065	69.49	66.73	69.66	84.50	26.00		96.92	4.37b			0.69	
ycharts-com	apkt	-4.15%	66.77		-2.89					84.50	26.00		96.77	4.39b	0.00%		0.69	
zacks	apkt	(-4.13%)	66.78		-2.88	vol.  1,473,065	69.49	66.73		84.50	26.00		98.11	5.06 b	0.00	0.00	.71	
advfn	ibm	-0.51	174.1	174.93	-0.89	4526108	175.37	173.89										
barchart	ibm	-0.51%	174.10	174.93	-0.89	3,727,814	175.37	173.89	174.99	177.77	120.72		14.81	$212.32 b	1.7%	$3.00	+11.92	
barrons	ibm	0.54%	174.05	174.93	-0.94	4.938m	175.37	173.89				1.29 billion		$213.76 billion	1.72%	$0.75		
bloomberg	ibm	-0.509%	174.100	174.930	-0.890	4,526,108	175.370	173.890		177.77	122.28	1,211.200mil	14.601	210,797.300mil	1.543	0.750 regular cash	11.920	
boston-com	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
business-insider	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
chron	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
cio-com	ibm	-0.51%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200	14.65	211b	1.7	3		
cnn-money	ibm	-0.54%	174.05	174.93	-0.94	4,934,962	175.37	173.89	174.99				14.7	$210.8b	1.72%			
easystockalterts	ibm	-0.54%	174.05	174.93	-0.94	4518575	175.37	173.89	174.99	177.77	110.00		14.65				11.88	
eresearch-fidelity-com	ibm	-0.51%	174.1000	174.9300	-0.8900	4,472,794	175.3700	173.8900	174.9900	177.7700	122.2800	1,211,200,000	14.68	$211.95b	1.71%	$0.750000		
finance-abc7-com	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
financial-content	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	-0.5%	$174.10	174.93	-0.89	4,526,508	175.37	173.89	174.99	177.77	122.28	1.21 bil	14.6	211 bil	1.7	3.00	11.92	
finviz	ibm	-0.45%	174.21			4,434,132			174.99	-2.00%	44.31%	1.21b	14.68	211.95b		3.00	11.92	
fool	ibm	-0.49%	$174.14	$174.93	-0.85	4,238,414	$175.37	$173.89	$174.99	$177.77	$122.28		14.80	$210.92b	1.80%	3.00		
foxbusiness	ibm		$174.10		-0.89	4,526,108			$174.99									
google-finance	ibm	(-0.54%)	174.05	174.93	-0.94	4.53m	175.37	173.89		177.77	122.28	1.22b	14.60	212.26b	1.72	0.75	11.92	
howthemarketworks	ibm	-0.509%	174.1	174.93	-0.89	4,518,975	175.37	173.89	174.99									
hpcwire	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
insidestocks	ibm	-0.54%	174.04	174.93	-0.95	3455423	175.37	173.89					price earnings ratio: 14.48					
investopedia	ibm	-0.54 %	$174.05	174.93	-0.94				174.99									
investorguide	ibm	-0.53%	174.06		-0.93			174.12		173.54	120.61		14.69	210.8b			11.911	
marketintellisearch	ibm	0.2 %	$175.34	$174.64	0.35	4455.90k	$175.37	$173.89	$174.99			1211.20m	14.68	211.95b	1.71 %		11.92	
marketwatch	ibm	-0.54%	$174.55	open: 174.93	-0.94	77,238	$175.37	$173.89	$174.99	$177.77	$122.28		14.30	$213.77b	1.72%	0.75	12.17	
minyanville	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
msn-money	ibm	-0.51%	174.10	174.93	-0.89	4.53 mil	175.37	173.89	174.99	177.77	122.28	1.21 bil	14.68	211.95 bil	1.71%	3.00	11.92	
nasdaq-com	ibm	0.46%	$ 174.19		0.80	4,363,370	$ 175.37	$ 173.89	$ 174.99	$ 177.77	$ 122.28	1,211,200,000	14.61	$ 210,978,928,000	1.71 %	$3.000000	$ 11.92	
optimum	ibm	-0.57%	174.00 ( 3:55 pm edt)	174.93	-0.99	4,305,577	175.37	173.89	174.99	177.77	110.00	1.21b	14.6	210.7b	1.72	3.00	11.88	
paidcontent	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
pc-quote	ibm	-0.54%	174.05	174.93	-0.94	5,014,646	175.37	173.89	174.99	177.77	122.28	1,217,741,396	14.75464	211,947,890,000		0.75		
personal-wealth-biz	ibm	-0.54%	174.05	174.96	-0.94	4,929,620	175.37	173.89	174.99	173.54	120.61		14.69		1.54	2.70	11.911	
predictwallstreet	ibm	+0.06%	175.10		+0.11	3,286,894												
raymond-james	ibm	-0.51	174.10	174.93	-0.89	4,526,108	175.37	173.89	174.10	177.77	122.28		14.40				12.09	
renewable-energy-world	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
screamingmedia	ibm	-0.51%	$	open: 174.93	-0.89	168,815	$175.37	$173.89	$174.99	$177.77	$122.28		14.30	$213.77b	1.72%	0.75	12.17	
scroli	ibm	-0.54%	ibm 174.05	174.93	-0.94	4,167,017	175.37	173.89	174.99	177.77	122.28		14.60				11.92	
simple-stock-quotes	ibm	-0.51%	last trade: 174.10		change: -0.890								p/e ratio: 14.69					
smartmoney	ibm	(-0.51%)	174.10	$174.93	-0.89	4,526,108	$175.37	$173.89	$174.99	$177.77	$122.28			211,947,900	1.71%	$0.75		
stocknod	ibm	-0.5086%	174.10 usd	174.93	-0.8900	4,518,975	175.37	173.89	174.99	177.77	97.35	1,211,200,200						
stockpickr	ibm	-0.43%	$174.24 -0.75 | -0.43%	174.93	-0.75	4.37m	175.37	173.89	174.99	177.77	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	-0.54%	174.05		-0.94													
streetinsider-com	ibm	0.54%	174.05	$174.93	-0.94	4,518,575	$175.37	$173.89	$174.99	$177.77	$110.00		14.65				$11.88	
thecramerreport	ibm		174.05	174.96	-0.94	4929241	175.37	173.89										
thestree	ibm	-0.43%	$174.24	174.93	-0.75	4374670	175.37	173.89	174.99	-177.77	122.28	1.2112002e9		2.13764723298e11				
tickerspy	ibm	-0.51%	$174.10	174.93	-0.89	4,526,108	175.37	173.89	174.99	177.77	122.28		14.8	211.9b	1.71%	$0.75		
tmx-quotemedia	ibm	-0.54%	174.050	174.930	-0.940	4,939,191	175.370	173.890	174.990	177.770	122.280	1,211,200,200	14.70	210,809,394,810	1.714	0.750 usd	11.88	
updown	ibm	-0.54%	$174.05	$174.93	-$0.94	4,937,712	$175.37	$173.89	$174.99	$177.77	$122.28		14.48	$211.94b				
wallstreetsurvivor	ibm	-0.51%	174.10	174.93	-0.89	4,518,975	175.37	173.89		177.77	122.28		14.70	$212b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.54%	174.05	174.96	0.94	4,929,241	175.37	173.89	174.99	177.77	122.28		14.61	210.81b	1.70%	3.00	11.91	
ycharts-com	ibm	-0.54%	174.05		-0.94					177.77	122.28		14.68	212.26b	1.81%		11.86	
zacks	ibm	(-0.54%)	174.05		-0.94	vol.  4,934,962	175.37	173.89		177.77	122.28		14.68	211.95 b	1.71	3.00	11.92	
advfn	hd	-0.69	36.11	36.4	-0.25	8685227	36.75	36.1										
barchart	hd	-0.69%	36.11	36.40	-0.25	7,068,951	36.75	36.10	36.36	38.82	25.82		17.52	$57.71 b	2.73%	$1.00	+2.09	
barrons	hd	0.69%	36.11	36.40	-0.25	8.685m	36.75	36.10				1.66 billion		$58.31 billion	2.77%	$0.25		
bloomberg	hd	-0.688%	36.110	36.400	-0.250	8,611,821	36.750	36.100		39.38	26.62	1,592.245mil	17.294	57,551.710mil	2.669	0.250 regular cash	2.090	
boston-com	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
business-insider	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
chron	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
cio-com	hd	-0.72%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349	17.27	57b	2.7	1		
cnn-money	hd	-0.69%today&rsquo;s change	36.11data as of 4:00pm et	36.40	-0.25	8,681,695	36.75	36.10	36.36				17.3	$57.5b	2.77%			
easystockalterts	hd	-0.66%	36.12	36.40	-0.24	8148460	36.75	36.10	36.36	39.38	18.00		17.28				2.09	
eresearch-fidelity-com	hd	-0.69%	36.1100	36.4000	-0.2500	8,685,227	36.7500	36.1000	36.3600	39.3800	26.6200	1,592,245,000	17.40	$57.89b	2.75%	$0.250000		
finance-abc7-com	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
financial-content	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-0.7%	$36.11	36.40	-0.25	8,691,547	36.75	36.10	36.36	39.38	26.62	1.59 bil	17.3	57 bil	2.8	1.00	2.09	
finviz	hd	-0.63%	36.13			8,000,876			36.36	-6.93%	39.93%	1.59b	17.40	57.89b		1.00	2.09	
fool	hd	-0.25%	$36.27	$36.40	-0.09	7,126,544	$36.75	$36.24	$36.36	$39.38	$26.62		17.50	$57.75b	3.20%	1.00		
foxbusiness	hd		$36.11		-0.25	8,685,621			$36.36									
google-finance	hd	(-0.69%)	36.11	36.40	-0.25	8.69m	36.75	36.10		39.38	26.62	1.59b	17.29	57.50b	2.77	0.25	2.09	
howthemarketworks	hd	-0.715%	36.1	36.4	-0.26	8,684,471	36.75	36.1	36.36									
hpcwire	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
insidestocks	hd	-0.63%	36.13	36.40	-0.23	6116634	36.75	36.13					price earnings ratio: 17.29					
investopedia	hd	-0.66 %	$36.12	36.40	-0.24				36.36									
investorguide	hd	-0.69%	36.11		-0.25		36.75	36.215		39.38	26.62		17.46	57.496b			2.082	
marketintellisearch	hd	-0.72 %	$36.10	$36.40	-0.26	8584.70k	$36.75	$36.10	$36.36			1592.25m	17.40	57.89b	2.75 %		2.09	
marketwatch	hd	-0.69%	$36.42	open: 36.40	-0.25	278,947	$36.75	$36.10	$36.36	$39.38	$26.62		16.98	$58.31b	2.77%	0.25	2.13	
minyanville	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
msn-money	hd	-0.69%	36.11	36.40	-0.25	8.69 mil	36.75	36.10	36.36	39.38	26.62	1.59 bil	17.36	57.89 bil	2.75%	1.00	2.09	
nasdaq-com	hd	0.58%	$ 36.15		0.21	7,813,877	$ 36.75	$ 36.12	$ 36.36	$ 39.38	$ 26.62	1,598,069,000	17.3	$ 57,770,194,350	2.75 %	$1.000000	$ 2.09	
optimum	hd	-0.65%	36.12 ( 3:55 pm edt)	36.40	-0.23	7,721,623	36.75	36.12	36.36	39.38	18.00	1.59b	17.3	57.5b	2.77	1.00	2.09	
paidcontent	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
pc-quote	hd	-0.69%	36.11	36.4	-0.25	8,917,112	36.75	36.1	36.36	39.38	26.62	1,603,268,541	17.48077	57,894,027,000		0.25		
personal-wealth-biz	hd	-0.69%	36.11	36.40	-0.25	8,685,272	36.67	36.10	36.36	39.38	26.62		17.46		2.67	0.972	2.082	
predictwallstreet	hd	+0.19%	36.43		+0.07	5,754,226												
raymond-james	hd	-0.69	36.11	36.40	-0.25	8,685,227	36.75	36.10	36.11	39.38	26.62		17.20				2.10	
renewable-energy-world	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
screamingmedia	hd	-0.69%	$	open: 36.40	-0.25	278,947	$36.75	$36.10	$36.36	$39.38	$26.62		16.98	$58.31b	2.77%	0.25	2.13	
scroli	hd	-0.72%	hd 36.10	36.40	-0.26	7,360,385	36.75	36.10	36.36	39.38	26.62		17.29				2.09	
simple-stock-quotes	hd	-0.69%	last trade: 36.11		change: -0.250								p/e ratio: 17.46					
smartmoney	hd	(-0.69%)	36.11	$36.40	-0.25	8,685,227	$36.75	$36.10	$36.36	$39.38	$26.62			57,894,000	2.75%	$0.25		
stocknod	hd	-0.7151%	36.10 usd	36.40	-0.2600	8,684,471	36.75	36.10	36.36	39.38	18.00	1,592,245,349						
stockpickr	hd	-0.63%	$36.13 -0.23 | -0.63%	36.41	-0.23	7.89m	36.75	36.12	36.36	39.38	26.62							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	-0.69%	36.11		-0.25													
streetinsider-com	hd	0.66%	36.12	$36.40	-0.24	8,148,460	$36.75	$36.10	$36.36	$39.38	$18.00		17.28				$2.09	
thecramerreport	hd		36.11	36.40	-0.25	8684878	36.67	36.10										
thestree	hd	-0.63%	$36.13	36.41	-0.23	7888691	36.75	36.12	36.36	-39.38	26.62	1.592245349e9		5.830802468e10				
tickerspy	hd	-0.69%	$36.11	36.40	-0.25	8,685,227	36.75	36.10	36.36	39.38	26.62		17.5	58.1b	2.75%	$0.25		
tmx-quotemedia	hd	-0.69%	36.110	36.400	-0.250	8,685,621	36.750	36.100	36.360	39.380	26.620	1,592,245,349	17.40	57,495,979,552	2.750	0.250 usd	2.09	
updown	hd	-0.69%	$36.11	$36.40	-$0.25	8,685,227	$36.75	$36.10	$36.36	$39.38	$26.62		17.29	$57.89b				
wallstreetsurvivor	hd	-0.69%	36.11	36.40	-0.25	8,118,899	36.75	36.10		39.38	27.10		17.40	$58b	2.80%	0.95 -	2.01	
yahoo-finance	hd	0.69%	36.11	36.40	0.25	8,684,878	36.75	36.10	36.36	39.38	26.62		17.34	57.50b	2.70%	1.00	2.08	
ycharts-com	hd	-1.39%	36.11		-0.51					39.38	26.62		17.36	57.71b	2.94%		2.08	
zacks	hd	(-0.69%)	36.11		-0.25	vol.  8,681,695	36.75	36.10		39.38	26.62		17.4	57.89 b	2.75	1.00	2.09	
advfn	he	0.58	24.4	24.21	0.14	325025	24.56	24.121										
barchart	he	+0.58%	24.40	24.21	+0.14	325,025	24.56	24.12	24.26	26.07	21.05		20.25	$2.32 b	5.02%	$1.24	+1.22	
barrons	he	0.58%	24.40	24.21	+0.14	324,219	24.56	24.121				93.69 million		$2.35 billion	5.08%	$0.31		
bloomberg	he	0.577%	24.400	24.210	0.140	325,025	24.560	24.121		26.40	21.77	95.324mil	20.000	2,325.902mil	5.088	0.310 regular cash	1.220	
boston-com	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
bostonmerchant	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
business-insider	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
chron	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
cio-com	he	+0.58%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855	20.00	2b	5	1.24		
cnn-money	he	+0.58%	24.40	24.21	+0.14	325,025	24.56	24.12	24.26				20.0	$2.3b	5.08%			
easystockalterts	he	0.58%	24.40	24.21	+0.14	325025	24.56	24.12	24.26	26.40	21.77		20.00				1.22	
eresearch-fidelity-com	he	0.58%	24.4000	24.2100	0.1400	325,025	24.5600	24.1210	24.2600	26.4000	21.7700	95,324,000	19.89	$2.31b	5.11%	$0.310000		
finance-abc7-com	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
financial-content	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
finapps-forbes-com	he	0.6%	$24.40	24.21	0.14	325,025	24.56	24.12	24.26	26.40	21.77	95 mil	20.0	2 bil	5.1	1.24	1.22	
finviz	he	0.58%	24.40			325,025			24.26	-6.40%	15.94%	95.32m	20.00	2.33b		1.24	1.22	
fool	he	+0.58%	$24.40	$24.21	0.14	324,219	$24.56	$24.12	$24.26	$26.40	$21.77		20.30	$2.33b	6.30%	1.24		
foxbusiness	he		$24.40		+0.14	328,537			$24.26									
google-finance	he	(0.58%)	24.40	24.21	+0.14	325,025.00	24.56	24.12		26.40	21.77	95.32m	20.01	2.33b	5.08	0.31	1.22	
howthemarketworks	he	0.577%	24.4	24.21	0.14	325,025	24.56	24.121	24.26									
hpcwire	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
insidestocks	he	+0.58%	24.40	24.21	+0.14	328537	24.56	24.12										
investopedia	he	+0.58 %	$24.40	24.21	+0.14				24.26									
investorguide	he	+0.62%	24.41	24.50	+0.15		24.43			26.40	21.45		19.89	2.327b			1.22	
marketintellisearch	he	0.58 %	$24.40	$24.21	0.14	252.90k	$24.56	$24.12	$24.26			95.32m	19.89	2.31b	5.11 %		1.22	
marketwatch	he	+0.58%	$24.40	open: 24.21	+0.14	7,668	$24.56	$24.12	$24.26	$26.40	$21.77		20.22	$2.35b	5.08%	0.31	1.21	
minyanville	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
msn-money	he	+0.58%	24.40	24.21	+0.14	325,025	24.56	24.12	24.26	26.40	21.77	95.32 mil	19.84	2.31 bil	5.11%	1.24	1.22	
nasdaq-com	he	0.58%	$ 24.40		0.14	325,025	$ 24.56	$ 24.121	$ 24.26	$ 26.40	$ 21.77	95,324,000	20	$ 2,325,905,600	5.11 %	$1.240000	$ 1.22	
optimum	he	+0.58%	24.40 ( 4:15 pm edt)	24.21	+0.14	325,025	24.56	24.12	24.26	26.40	21.77	95.32m	20.0	2.3b	5.08	1.24	1.22	
paidcontent	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
pc-quote	he	0.58%	24.4	24.21	0.14	325,025	24.56	24.121	24.26	26.40	21.77	94,742,262	19.72358	2,311,711,000		0.31		
personal-wealth-biz	he	+0.58%	24.40	24.21		328,537	24.56	24.121	24.26	26.40	21.45		19.89		5.11	1.24	1.22	
predictwallstreet	he	+0.58%	24.40		+0.14	325,025												
raymond-james	he	0.58	24.40	24.21	0.14	325,025	24.56	24.12	24.40	26.40	21.77		20.00				1.22	
renewable-energy-world	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
screamingmedia	he	+0.58%	$	open: 24.21	+0.14	7,668	$24.56	$24.12	$24.26	$26.40	$21.77		20.22	$2.35b	5.08%	0.31	1.21	
scroli	he	%	he			0												
simple-stock-quotes	he	+0.58%	last trade: 24.40		change: 0.140								p/e ratio: 19.89					
smartmoney	he	(0.58%)	24.40	$24.21	0.14	325,025	$24.56	$24.12	$24.26	$26.40	$21.77			2,312,600	5.11%	$0.31		
stocknod	he	+0.5771%	24.40 usd	24.21	+0.1400	325,025	24.56	24.12	24.26	26.40	21.77	95,323,855						
stockpickr	he	0.58%	$24.40 0.14 | 0.58%	24.21	0.14	325.03k	24.56	24.12	24.26	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	0.49%	24.38		+0.12													
streetinsider-com	he	0.58%	24.40	$24.21	+0.14	325,025	$24.56	$24.12	$24.26	$26.40	$21.77		20.00				$1.22	
thecramerreport	he		24.26		0.00	0												
thestree	he	0.58%	$24.4	24.21	0.14	325025	24.56	24.12	24.26	-26.4	21.77	9.5323855e7		2.355452457e9				
tickerspy	he	0.58%	$24.40	24.21	+0.14	325,025	24.56	24.12	24.26	26.40	21.77		19.7	2.3b	5.11%	$0.31		
tmx-quotemedia	he	0.58%	24.400	24.210	0.140	328,537	24.560	24.121	24.260	26.400	21.770	95,323,855	19.90	2,325,902,062	5.082	0.310 usd	1.22	
updown	he	0.58%	$24.40	$24.21	$0.14	316,001	$24.56	$24.12	$24.26	$26.40	$21.77		19.85	$2.31b				
wallstreetsurvivor	he	0.58%	24.40	24.21	0.14	325,025	24.56	24.12		26.40	21.77		19.90	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	0.58%	24.40	24.21	0.14	325,025	24.56	24.12	24.26	26.40	21.77		20.00	2.33b	5.00%	1.24	1.22	
ycharts-com	he	-1.34%	24.38		-0.33					26.40	21.77		19.98	2.31b	5.27%		1.22	
zacks	he	(0.58%)	24.40		0.14	vol.  325,025	24.56	24.12		26.40	21.77		19.89	2.31 b	5.11	1.24	1.22	
advfn	ajg	0.56	28.53	28.3	0.16	406149	28.74	28.27										
barchart	ajg	+0.56%	28.53	28.32	+0.16	406,149	28.74	28.27	28.37	31.21	23.21		20.14	$3.10 b	4.58%	$1.32	+1.51	
barrons	ajg	0.56%	28.53	28.30	+0.16	405,289	28.74	28.27				105.10 million		$3.21 billion	4.63%	$0.33		
bloomberg	ajg	0.564%	28.530	28.300	0.160	406,149	28.740	28.270		31.92	24.30	110.263mil	20.525	3,145.803mil	4.558	0.330 regular cash	1.390	
boston-com	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
bostonmerchant	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
business-insider	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
chron	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
cio-com	ajg	+0.56%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000	20.09	3b	4.6	1.32		
cnn-money	ajg	+0.56%	28.53	28.30	+0.16	406,149	28.74	28.27	28.37				20.1	$3.1b	4.63%			
easystockalterts	ajg	0.57%	28.53	28.30	+0.16	406149	28.74	28.27	28.37	31.92	24.30		20.09				1.42	
eresearch-fidelity-com	ajg	0.56%	28.5300	28.3000	0.1600	406,149	28.7400	28.2700	28.3700	31.9200	24.3000	111,625,000	20.12	$3.17b	4.65%	$0.330000		
finance-abc7-com	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
financial-content	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	0.6%	$28.53	28.30	0.16	406,149	28.74	28.27	28.37	31.92	24.30	112 mil	18.9	3 bil	4.6	1.32	1.51	
finviz	ajg	0.56%	28.53			406,149			28.37	-8.57%	22.91%	111.63m	20.38	3.18b		1.32	1.40	
fool	ajg	+0.56%	$28.53	$28.30	0.16	406,149	$28.74	$28.27	$28.37	$31.92	$24.30		18.90	$3.15b	5.40%	1.32		
foxbusiness	ajg		$28.53		+0.16	407,009			$28.37									
google-finance	ajg	(0.56%)	28.53	28.30	+0.16	406,149.00	28.74	28.27		31.92	24.30	110.07m	20.32	3.14b	4.63	0.33	1.40	
howthemarketworks	ajg	0.564%	28.53	28.3	0.16	406,149	28.74	28.27	28.37									
hpcwire	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
insidestocks	ajg	+0.56%	28.53	28.32	+0.16	406149	28.74	28.27					price earnings ratio: 18.77					
investopedia	ajg	+0.56 %	$28.53	28.30	+0.16				28.37									
investorguide	ajg	+0.56%	28.53	28.30	+0.16		28.73			31.92	24.30		18.80	3.146b			1.509	
marketintellisearch	ajg	0.56 %	$28.53	$28.30	0.16	413.50k	$28.74	$28.27	$28.37			111.63m	20.26	3.17b	4.65 %		1.40	
marketwatch	ajg	+0.56%	$28.53	open: 28.30	+0.16	17,311	$28.74	$28.27	$28.37	$31.92	$24.30		21.08	$3.21b	4.63%	0.33	1.35	
minyanville	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
msn-money	ajg	+0.56%	28.53	28.30	+0.16	406,149	28.74	28.27	28.37	31.92	24.30	111.63 mil	20.09	3.17 bil	4.65%	1.32	1.51	
nasdaq-com	ajg	0.56%	$ 28.53		0.16	406,149	$ 28.74	$ 28.27	$ 28.37	$ 31.92	$ 24.30	110,300,000	18.89	$ 3,146,859,000	4.65 %	$1.320000	$ 1.51	
optimum	ajg	+0.56%	28.53 ( 4:15 pm edt)	28.30	+0.16	406,149	28.74	28.27	28.37	31.92	24.30	110.26m	20.1	3.1b	4.63	1.32	1.42	
paidcontent	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
pc-quote	ajg	0.56%	28.53	28.3	0.16	406,149	28.74	28.27	28.37	31.92	24.30	110,998,994	19.97887	3,166,801,000		0.33		
personal-wealth-biz	ajg	+0.56%	28.53	28.30		407,009	28.74	28.27	28.37	31.92	24.30		18.80		4.58	1.30	1.509	
predictwallstreet	ajg	+0.56%	28.53		+0.16	406,149												
raymond-james	ajg	0.56	28.53	28.30	0.16	406,149	28.74	28.27	28.53	31.92	24.30		20.23				1.41	
renewable-energy-world	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
screamingmedia	ajg	+0.56%	$	open: 28.30	+0.16	17,311	$28.74	$28.27	$28.37	$31.92	$24.30		21.08	$3.21b	4.63%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	+0.56%	last trade: 28.53		change: 0.160								p/e ratio: 18.8					
smartmoney	ajg	(0.56%)	28.53	$28.30	0.16	406,149	$28.74	$28.27	$28.37	$31.92	$24.30			3,128,200	4.65%	$0.33		
stocknod	ajg	+0.5640%	28.53 usd	28.30	+0.1600	406,149	28.74	28.27	28.37	31.92	24.30	110,263,000						
stockpickr	ajg	0.56%	$28.53 0.16 | 0.56%	28.27	0.16	406.15k	28.74	28.27	28.37	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	0.56%	28.53		+0.16													
streetinsider-com	ajg	0.56%	28.53	$28.30	+0.16	406,149	$28.74	$28.27	$28.37	$31.92	$24.30		20.09				$1.42	
thecramerreport	ajg		28.53	28.30	+0.16	406149	28.74	28.27										
thestree	ajg	0.56%	$28.53	28.27	0.16	406149	28.74	28.27	28.37	-31.92	24.3	1.10263e8		3.1755744e9				
tickerspy	ajg	0.56%	$28.53	28.30	+0.16	406,149	28.74	28.27	28.37	31.92	24.30		20.0	3.1b	4.65%	$0.33		
tmx-quotemedia	ajg	0.56%	28.530	28.300	0.160	407,009	28.740	28.270	28.370	31.920	24.300	110,263,000	18.70	3,145,803,390	4.653	0.330 usd	1.52	
updown	ajg	0.56%	$28.53	$28.30	$0.16	387,848	$28.74	$28.27	$28.37	$31.92	$24.30		18.86	$3.12b				
wallstreetsurvivor	ajg	0.56%	28.53	28.30	0.16	406,149	28.74	28.27		31.92	24.30		18.70	$3b	4.70%	1.28 -	1.66	
yahoo-finance	ajg	0.56%	28.53	28.30	0.16	406,149	28.74	28.27	28.37	31.92	24.30		18.91	3.15b	4.60%	1.32	1.51	
ycharts-com	ajg	-0.94%	28.53		-0.27					31.92	24.30		18.77	3.10b	4.74%		1.52	
zacks	ajg	(0.56%)	28.53		0.16	vol.  406,049	28.74	28.27		31.92	24.30		19.84	3.17 b	4.65	1.32	1.43	
advfn	ziop	0.17	5.91	5.89	0.01	202166	6.0	5.82										
barchart	ziop	+0.17%	5.91	5.82	+0.01	210,717	6.00	5.82	5.90	7.85	3.11		0.00	$388.58 m			-0.97	
barrons	ziop	0.17%	5.91	5.89	+0.01	202,166	6.00	5.82				46.00 million		$405.75 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	0.169%	5.910	5.890	0.010	202,166	6.000	5.820		7.85	3.10	66.338mil		392.058mil			-0.970	
boston-com	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
bostonmerchant	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
business-insider	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
chron	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
cio-com	ziop	+0.17%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107		392m				
cnn-money	ziop	+0.17%	5.91	5.89	+0.01	201,866	6.00	5.82	5.90				nm	$392.1m				
easystockalterts	ziop	0.17%	5.91	5.89	+0.01	202166	6.00	5.82	5.90	7.85	3.11						-0.95	
eresearch-fidelity-com	ziop	0.17%	5.9100	5.8900	0.0100	202,166	6.0000	5.8200	5.9000	7.8490	3.1050	66,338,000	nm	$391.39m				
finance-abc7-com	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
finance-abc7chicago-com	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
financial-content	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
finapps-forbes-com	ziop	0.2%	$5.91	5.89	0.01	202,166	6.00	5.82	5.90	7.84	3.10	66 mil		392 mil	0.0	0.00	-0.97	
finviz	ziop	0.17%	5.91			202,166			5.90	-24.71%	90.03%	66.34m		391.41m			-0.96	
fool	ziop	+0.17%	$5.91	$5.89	0.01	202,166	$6.00	$5.82	$5.90	$7.85	$3.11		0.00	$392.06m				
foxbusiness	ziop		$5.91		+0.01	202,166			$5.90									
google-finance	ziop	(0.17%)	5.91	5.89	+0.01	202,166.00	6.00	5.82		7.85	3.11	66.34m		392.06m			-0.96	
howthemarketworks	ziop	0.169%	5.91	5.89	0.01	201,966	6	5.82	5.9									
hpcwire	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
insidestocks	ziop	+0.17%	5.91	5.82	+0.01	202166	6.00	5.82										
investopedia	ziop	+0.17 %	$5.91	5.89	+0.01				5.90									
investorguide	ziop	0.00%	5.90	5.92	0.00		5.92			7.85	3.03			388.1m			-1.058	
marketintellisearch	ziop	0.17 %	$5.91	$5.92	0.01	200.30k	$6.00	$5.82	$5.90			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	+0.17%	$5.94	open: 5.89	+0.01	300	$6.00	$5.82	$5.90	$7.85	$3.11			$405.75m				
minyanville	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
msn-money	ziop	+0.17%	5.91	5.89	+0.01	202,166	6.00	5.82	5.90	7.85	3.11	66.34 mil	-6.42	391.39 mil			-0.97	
nasdaq-com	ziop	0.17%	$ 5.91	$ 5.89	0.01	202,166	$ 6	$ 5.82	$ 5.90	$ 7.849	$ 3.105	66,338,000		$ 392,057,580			$ -0.97	
optimum	ziop	+0.17%	5.91 ( 4:30 pm edt)	5.89	+0.01	202,166	6.00	5.82	5.90	7.85	3.10	66.34m		392.1m			-0.95	
paidcontent	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
pc-quote	ziop	0.17%	5.91	5.89	0.01	202,166	6.0	5.82	5.9	7.85	3.11	68,078,613	-6.41304	402,345,000				
personal-wealth-biz	ziop	+0.17%	5.91	5.92		202,166	6.00	5.82	5.90	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	+0.17%	5.91		+0.01	202,166												
raymond-james	ziop	0.17	5.91	5.89	0.01	202,166	6.00	5.82	5.91	7.85	3.11						-0.95	
renewable-energy-world	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
screamingmedia	ziop	+0.17%	$	open: 5.89	+0.01	300	$6.00	$5.82	$5.90	$7.85	$3.11			$405.75m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	+0.17%	last trade: 5.91		change: 0.010													
smartmoney	ziop	(0.17%)	5.91	$5.89	0.01	202,166	$6.00	$5.82	$5.90	$7.85	$3.10			391,400	0.00%	$0.00		
stocknod	ziop	+0.1695%	5.910 usd	5.890	+0.0100	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107						
stockpickr	ziop	0.17%	$5.91 0.01 | 0.17%	5.89	0.01	202.17k	6.00	5.82	5.90	7.85	3.11							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	0.00%	5.90		0.00													
streetinsider-com	ziop	0.17%	5.91	$5.89	+0.01	202,166	$6.00	$5.82	$5.90	$7.85	$3.11						$-0.95	
thecramerreport	ziop		5.91	5.92	+0.01	202166	6.00	5.82										
thestree	ziop	0.17%	$5.91	5.89	0.01	202166	6.0	5.82	5.9	-7.85	3.11	6.6338107e7		3.94711737e8				
tickerspy	ziop	0.17%	$5.91	5.89	+0.01	202,166	6.00	5.82	5.90	7.85	3.10		-6.4	389.5m	0.00%	$0.00		
tmx-quotemedia	ziop	0.17%	5.910	5.890	0.010	202,166	6.000	5.820	5.900	7.849	3.105	66,338,107		392,058,212			-0.95	
updown	ziop	0.17%	$5.91	$5.89	$0.01	201,866	$6.00	$5.82	$5.90	$7.85	$3.10			$391m				
wallstreetsurvivor	ziop	0.17%	5.91	5.89	0.01	201,966	6.00	5.82		7.85	3.45			$391m			-0.71	
yahoo-finance	ziop	0.17%	5.91	5.92	0.01	202,166	6.00	5.82	5.90	7.85	3.11			388.77m			-1.06	
ycharts-com	ziop	+0.00%	5.90		+0.00					7.85	3.11			387.93m	0.00%		-0.97	
zacks	ziop	(0.17%)	5.91		0.01	vol.  202,166	6.00	5.82		7.85	3.11			402.35 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	12.88	+0.00	167805	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	-1.29 %	$81.31	$81.73	-1.06	61.10k	$82.92	$81.31	$82.37						%			
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													
smartmoney	thmd																	
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	$12.88		167,805	$14.99	$14.99	$14.99	$15.26	$6.07		25.84				$0.58	
thecramerreport	thmd		0.00															
thestree	thmd	0.0%	$14.99	14.99	0.0	19086	14.99	14.99	14.99	-15.26	6.52	1.3556563e7		2.03216627e8				
tickerspy	thmd	0.00%	$14.99	0.00	0.00		0.00	0.00	14.99	15.26	6.29		22.7		0.00%	$0.00		
tmx-quotemedia	thmd																	
wallstreetsurvivor	thmd	-			-		- -											
ycharts-com	thmd																	
zacks	thmd																	
advfn	atls	0.00	46.46		0.0													
barchart	atls	+0.84%	22.87	22.55	+0.19	139,401	23.10	22.42	22.68	27.24	4.26		37.65	$1.17 b	1.89%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	0.838%	22.870	22.550	0.190	139,401	23.100	22.420		27.36	4.32	51.224mil		1,171.500mil	1.007	0.110 partnership dist	-5.790	
boston-com	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
bostonmerchant	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
business-insider	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
chron	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
cio-com	atls	+0.84%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302	67.26	1b	1.9	0.44		
cnn-money	atls	+0.84%today&rsquo;s change	22.87data as of 4:03pm et	22.55	+0.19	139,401	23.10	22.42	22.68				67.3	$1.2b	1.92%			
easystockalterts	atls	0.84%	22.87	22.55	+0.19	139401	23.10	22.42	22.68	46.53	20.57		67.26				0.34	
eresearch-fidelity-com	atls	0.84%	22.8700	22.5500	0.1900	139,401	23.1000	22.4200	22.6800	27.3600	4.3200	51,224,000	84.00	$1.16b	1.94%	$0.110000		
finance-abc7-com	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
financial-content	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
finapps-forbes-com	atls	0.8%	$22.87	22.55	0.19	139,401	23.10	22.42	22.68	27.36	4.32	51 mil	22.0	1 bil	1.9	0.44	1.04	
finviz	atls	0.84%	22.87			139,401			22.68	-16.03%	437.40%	51.22m	76.23	1.17b		0.44	0.30	
fool	atls	+0.84%	$22.87	$22.55	0.19	139,401	$23.10	$22.42	$22.68	$27.36	$4.32		13.60	$1.17b	8.30%	0.44		
foxbusiness	atls		$22.87		+0.19	139,999			$22.68									
google-finance	atls	(0.84%)	22.87	22.55	+0.19	139,401.00	23.10	22.42		27.36	4.32	51.22m	77.23	1.17b	1.92	0.11	0.30	
howthemarketworks	atls	0.838%	22.87	22.55	0.19	139,401	23.1	22.42	22.68									
hpcwire	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
insidestocks	atls	+0.84%	22.87	22.55	+0.19	139999	23.10	22.42										
investopedia	atls	+0.84 %	$22.87	22.55	+0.19				22.68									
investorguide	atls	+0.84%	22.87	23.07	+0.19		22.99	22.53		27.36	3.67		12.68	1.171b			1.788	
marketintellisearch	atls	0.84 %	$22.87	$22.55	0.19	135.60k	$23.10	$22.42	$22.68			51.22m	75.60	1.16b	1.94 %		0.30	
marketwatch	atls																	
minyanville	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
msn-money	atls	+0.84%	22.87	22.55	+0.19	139,401	23.10	22.42	22.68	27.36	4.32	51.22 mil	76.23	1.16 bil	1.94%	0.44	1.71	
nasdaq-com	atls	0.84%	$ 22.87		0.19	139,401	$ 23.10	$ 22.42	$ 22.68	$ 27.36	$ 4.32	51,224,000	13.37	$ 1,171,492,880	1.94 %	$0.440000	$ 1.71	
optimum	atls	+0.84%	22.87 ( 4:15 pm edt)	22.55	+0.19	139,401	23.10	22.42	22.68	46.53	20.57	51.22m	67.3	1.2b	1.92	0.44	0.34	
paidcontent	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
pc-quote	atls	0.84%	22.87	22.55	0.19	139,401	23.1	22.42	22.68	27.36	4.32	50,798,439	75.6	1,161,760,000		0.11		
personal-wealth-biz	atls	+0.84%	22.87	22.55		139,999	23.10	22.42	22.68	27.36	3.67		12.68		1.01	0.23	1.788	
predictwallstreet	atls	+0.84%	22.87		+0.19	139,401												
raymond-james	atls	0.84	22.87	22.55	0.19	139,401	23.10	22.42	22.87	27.36	4.32		84.70				0.27	
renewable-energy-world	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+0.84%	last trade: 22.87		change: 0.190								p/e ratio: 12.68					
smartmoney	atls	(0.84%)	22.87	$22.55	0.19	139,401	$23.10	$22.42	$22.68	$27.36	$4.32			1,161,800	1.94%	$0.11		
stocknod	atls	+0.8377%	22.87 usd	22.55	+0.1900	139,401	23.10	22.42	22.68	27.36	14.25	51,224,302						
stockpickr	atls	0.84%	$22.87 0.19 | 0.84%	22.55	0.19	139.40k	23.10	22.42	22.68	27.36	4.32							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	0.75%	22.85		+0.17													
streetinsider-com	atls	0.84%	22.87	$22.55	+0.19	139,401	$23.10	$22.42	$22.68	$46.53	$20.57		67.26				$0.34	
thecramerreport	atls		22.87	22.55	+0.19	139401	23.10	22.42										
thestree	atls	0.84%	$22.87	22.55	0.19	139401	23.1	22.42	22.68	-27.36	4.32	5.1224302e7		1.195575209e9				
tickerspy	atls	0.84%	$22.87	22.55	+0.19	139,401	23.10	22.42	22.68	27.36	4.32		75.6	1.1b	1.94%	$0.11		
tmx-quotemedia	atls	0.84%	22.870	22.550	0.190	139,999	23.100	22.420	22.680	27.360	4.320	51,224,302	13.30	1,171,499,787	1.224	0.070 usd	1.71	
updown	atls	0.84%	$22.87	$22.55	$0.19	139,401	$23.10	$22.42	$22.68	$27.36	$4.32		19.77	$1.16b				
wallstreetsurvivor	atls	0.84%	22.87	22.55	0.19	139,401	23.10	22.42		27.36	7.67		13.30	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	0.84%	22.87	22.55	0.19	139,401	23.10	22.42	22.68	27.36	4.32		12.79	1.17b	1.90%	0.44	1.79	
ycharts-com	atls	+0.75%	22.85		+0.17					27.36	4.32		13.36	1.17b	1.89%		1.71	
zacks	atls	(0.84%)	22.87		0.19	vol.  139,401	23.10	22.42		27.36	4.32							
advfn	vnda	1.27	7.19	7.02	0.09	118426	7.31	7.02										
barchart	vnda	+1.27%	7.19	7.02	+0.09	130,483	7.31	7.02	7.10	10.32	6.04		31.65	$202.04 m			+0.23	
barrons	vnda	1.27%	7.19	7.02	+0.09	116,794	7.31	7.02				28.53 million		$204.59 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	1.268%	7.190	7.020	0.090	118,426	7.310	7.020		10.32	6.04	28.103mil	31.261	202.064mil			0.230	
boston-com	vnda	+1.268%	7.190 usd	7.020	+0.0900	118,426	7.310	7.020	7.100	10.32	6.040	28,103,441						
bostonmerchant	vnda	+1.268%	7.190 usd	7.020	+0.0900	118,426	7.310	7.020	7.100	10.32	6.040	28,103,441						
business-insider	vnda	+1.268%	7.190 usd	7.020	+0.0900	118,426	7.310	7.020	7.100	10.32	6.040	28,103,441						
chron	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
cio-com	vnda	+1.27%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441	32.68	202m				
cnn-money	vnda	+1.27%	7.19	7.09	+0.09	116,794	7.31	7.02	7.10				32.7	$202.1m				
easystockalterts	vnda	1.28%	7.19	7.02	+0.09	117494	7.31	7.02	7.10	10.32	6.04		32.68				0.22	
eresearch-fidelity-com	vnda	1.27%	7.1900	7.0200	0.0900	117,494	7.3100	7.0200	7.1000	10.3200	6.0400	28,103,000	30.87	$199.53m				
finance-abc7-com	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
financial-content	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	1.3%	$7.19	7.02	0.09	117,494	7.31	7.02	7.10	10.32	6.04	28 mil	31.3	202 mil	0.0	0.00	0.23	
finviz	vnda	1.27%	7.19			117,494			7.10	-30.33%	19.04%	28.10m	29.58	199.51m			0.24	
fool	vnda	+1.27%	$7.19	$7.02	0.09	117,494	$7.31	$7.02	$7.10	$10.32	$6.04		33.10	$202.06m				
foxbusiness	vnda		$7.19		+0.09	119,126			$7.10									
google-finance	vnda	(1.27%)	7.19	7.02	+0.09	117,494.00	7.31	7.02		10.32	6.04	28.10m	30.25	202.06m			0.24	
howthemarketworks	vnda	1.268%	7.19	7.02	0.09	117,494	7.31	7.02	7.1									
hpcwire	vnda	+1.268%	7.190 usd	7.020	+0.0900	118,426	7.310	7.020	7.100	10.32	6.040	28,103,441						
insidestocks	vnda	+1.27%	7.19	7.02	+0.09	119126	7.31	7.02										
investopedia	vnda	+1.27 %	$7.19	7.02	+0.09				7.10									
investorguide	vnda	+1.41%	7.20	7.09	+0.10		7.27			10.32	6.04		30.34	202.3m			0.234	
marketintellisearch	vnda	1.27 %	$7.19	$7.09	0.09	115.30k	$7.31	$7.02	$7.10						%			
marketwatch	vnda	+1.27%	$7.18	open: 7.02	+0.09	1,632	$7.31	$7.02	$7.10	$10.32	$6.04		30.60	$204.59m			0.24	
minyanville	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
msn-money	vnda	+1.27%	7.19	7.02	+0.09	117,494	7.31	7.02	7.10	10.32	6.04	28.10 mil	29.96	199.53 mil			0.24	
nasdaq-com	vnda	1.27%	$ 7.19	$ 7.02	0.09	117,494	$ 7.31	$ 7.02	$ 7.10	$ 10.32	$ 6.04	28,103,000	31.26	$ 202,060,570			$ 0.23	
optimum	vnda	+1.27%	7.19 ( 4:00 pm edt)	7.02	+0.09	117,494	7.31	7.02	7.10	10.32	6.04	28.10m	32.7	202.1m			0.22	
paidcontent	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
pc-quote	vnda	1.27%	7.19	7.02	0.09	118,426	7.31	7.02	7.1	10.32	6.04	27,751,224	29.58333	199,531,000				
personal-wealth-biz	vnda	+1.27%	7.19	7.09		119,126	7.31	7.02	7.10	10.32	6.04		30.34			0.00	0.234	
predictwallstreet	vnda	+1.27%	7.19		+0.09	117,494												
raymond-james	vnda	1.27	7.19	7.02	0.09	117,494	7.31	7.02	7.19	10.32	6.04		29.96				0.24	
renewable-energy-world	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
screamingmedia	vnda	+1.27%	$	open: 7.02	+0.09	1,632	$7.31	$7.02	$7.10	$10.32	$6.04		30.60	$204.59m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+1.27%	last trade: 7.19		change: 0.090								p/e ratio: 30.34					
smartmoney	vnda	(1.27%)	7.19	$7.02	0.09	117,494	$7.31	$7.02	$7.10	$10.32	$6.04			199,500	0.00%	$0.00		
stocknod	vnda	+1.268%	7.190 usd	7.020	+0.0900	117,494	7.310	7.020	7.100	10.32	6.040	28,103,441						
stockpickr	vnda	1.27%	$7.19 0.09 | 1.27%	7.02	0.09	117.49k	7.31	7.02	7.10	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	1.27%	7.19		+0.09													
streetinsider-com	vnda	1.27%	7.19	$7.02	+0.09	117,494	$7.31	$7.02	$7.10	$10.32	$6.04		32.68				$0.22	
thecramerreport	vnda		7.19	7.09	+0.09	117494	7.31	7.02										
thestree	vnda	1.27%	$7.19	7.02	0.09	117494	7.31	7.02	7.1	-10.32	6.04	2.8103441e7		2.0459305e8				
tickerspy	vnda	1.27%	$7.19	7.02	+0.09	117,494	7.31	7.02	7.10	10.32	6.04		29.6	199.5m	0.00%	$0.00		
tmx-quotemedia	vnda	1.27%	7.190	7.020	0.090	119,126	7.310	7.020	7.100	10.320	6.040	28,103,441	32.30	202,063,741			0.22	
updown	vnda	1.27%	$7.19	$7.02	$0.09	116,794	$7.31	$7.02	$7.10	$10.32	$6.04		29.26	$200m				
wallstreetsurvivor	vnda	1.27%	7.19	7.02	0.09	117,494	7.31	7.02		10.32	6.04		32.30	$200m			0.25	
yahoo-finance	vnda	1.27%	7.19	7.09	0.09	117,494	7.31	7.02	7.10	10.32	6.04		30.73	202.06m			0.23	
ycharts-com	vnda	-1.37%	7.19		-0.10					10.32	6.04		31.26	202.04m	0.00%		0.23	
zacks	vnda	(1.27%)	7.19		0.09	vol.  117,494	7.31	7.02		10.32	6.04		30.87	199.53 m	0.00	0.00	.23	
advfn	fisv	-1.59	62.66	63.6	-1.01	1121922	63.92	62.64										
barchart	fisv	-1.59%	62.66	63.60	-1.01	912,941	63.92	62.64	63.67	65.41	44.85		15.68	$9.15 b			+3.24	
barrons	fisv	1.59%	62.66	63.60	-1.01	1.120m	63.92	62.64				151.70 million		$9.28 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-1.586%	62.660	63.600	-1.010	1,130,322	63.920	62.640		65.41	44.85	143.611mil	17.903	8,998.676mil			3.500	
boston-com	fisv	-1.586%	62.66 usd	63.60	-1.010	1,128,622	63.92	62.64	63.67	65.41	44.85	143,611,172						
bostonmerchant	fisv	-1.586%	62.66 usd	63.60	-1.010	1,128,622	63.92	62.64	63.67	65.41	44.85	143,611,172						
business-insider	fisv	-1.586%	62.66 usd	63.60	-1.010	1,128,622	63.92	62.64	63.67	65.41	44.85	143,611,172						
chron	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
cio-com	fisv	-1.59%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172	18.93	9b				
cnn-money	fisv	-1.59%	62.66	63.66	-1.01	1,121,692	63.92	62.64	63.67				18.9	$9.0b				
easystockalterts	fisv	-1.59%	62.66	63.60	-1.01	1119763	63.92	62.64	63.67	65.41	44.85		18.93				3.31	
eresearch-fidelity-com	fisv	-1.59%	62.6600	63.6000	-1.0100	1,121,463	63.9200	62.6400	63.6700	65.4100	44.8500	143,611,000	19.24	$9.14b				
finance-abc7-com	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
financial-content	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	-1.6%	$62.66	63.60	-1.01	1,121,463	63.92	62.64	63.67	65.41	44.85	144 mil	19.3	9 bil	0.0	0.00	3.24	
finviz	fisv	-1.59%	62.66			1,121,163			63.67	-4.20%	39.71%	143.61m	19.24	9.14b			3.31	
fool	fisv	-1.59%	$62.66	$63.60	-1.01	1,121,463	$63.92	$62.64	$63.67	$65.41	$44.85		19.90	$9.00b				
foxbusiness	fisv		$62.66		-1.01	1,131,796			$63.67									
google-finance	fisv	(-1.59%)	62.66	63.60	-1.01	1.12m	63.92	62.64		65.41	44.85	143.61m	18.95	9.00b			3.31	
howthemarketworks	fisv	-1.586%	62.66	63.6	-1.01	1,119,763	63.92	62.64	63.67									
hpcwire	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
insidestocks	fisv	-1.59%	62.66	63.60	-1.01	867324	63.92	62.64					price earnings ratio: 15.21					
investopedia	fisv	-1.59 %	$62.66	63.60	-1.01				63.67									
investorguide	fisv	-1.59%	62.66	63.60	-1.01		63.66	62.71		64.71	44.85		19.62	8.999b			3.245	
marketintellisearch	fisv	-1.59 %	$62.66	$63.60	-1.01	1113.10k	$63.92	$62.64	$63.67			143.61m	19.24	9.14b	0.0 %		3.31	
marketwatch	fisv	-1.59%	$63.14	open: 63.60	-1.01	12,105	$63.92	$62.64	$63.67	$65.41	$44.85		18.62	$9.28b			3.36	
minyanville	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
msn-money	fisv	-1.59%	62.66	63.60	-1.01	1.12 mil	63.92	62.64	63.67	65.41	44.85	143.61 mil	18.93	9.14 bil			3.24	
nasdaq-com	fisv	1.59%	$ 62.66	$ 63.60	1.01	1,121,463	$ 63.92	$ 62.64	$ 63.67	$ 65.41	$ 44.85	143,611,000	19.34	$ 8,998,665,260			$ 3.24	
optimum	fisv	-1.59%	62.66 ( 4:00 pm edt)	63.60	-1.01	1,093,510	63.92	62.64	63.67	65.41	44.85	143.61m	18.9	9.0b			3.31	
paidcontent	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
pc-quote	fisv	-1.59%	62.66	63.6	-1.01	1,131,796	63.92	62.64	63.67	65.41	44.85	145,925,822	19.23565	9,143,712,000				
personal-wealth-biz	fisv	-1.59%	62.66	63.52	-1.01	1,131,496	63.85	62.64	63.67	64.71	44.85		19.62			0.00	3.245	
predictwallstreet	fisv	-0.79%	63.17		-0.50	665,343												
raymond-james	fisv	-1.59	62.66	63.60	-1.01	1,121,463	63.92	62.64	62.66	65.41	44.85		18.70				3.35	
renewable-energy-world	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
screamingmedia	fisv	-1.59%	$	open: 63.60	-1.01	11,876	$63.92	$62.64	$63.67	$65.41	$44.85		18.62	$9.28b			3.36	
scroli	fisv	-1.59%	fisv 62.66	63.60	-1.01	964,874	63.92	62.64	63.67	65.41	44.85		18.95				3.31	
simple-stock-quotes	fisv	-1.59%	last trade: 62.66		change: -1.010								p/e ratio: 19.62					
smartmoney	fisv	(-1.59%)	62.66	$63.60	-1.01	1,121,463	$63.92	$62.64	$63.67	$65.41	$44.85			9,143,700	0.00%	$0.00		
stocknod	fisv	-1.586%	62.66 usd	63.60	-1.010	1,119,763	63.92	62.64	63.67	65.41	44.85	143,611,172						
stockpickr	fisv	-1.59%	$62.66 -1.01 | -1.59%	63.60	-1.01	1.12m	63.92	62.64	63.67	65.41	44.85							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	-1.59%	62.66		-1.01													
streetinsider-com	fisv	1.59%	62.66	$63.60	-1.01	1,119,763	$63.92	$62.64	$63.67	$65.41	$44.85		18.93				$3.31	
thecramerreport	fisv		62.66	63.52	-1.01	1121163	63.85	62.64										
thestree	fisv	-1.59%	$62.66	63.6	-1.01	1119720	63.92	62.64	63.67	-65.41	44.85	1.43611172e8		9.278717823e9				
tickerspy	fisv	-1.59%	$62.66	63.60	-1.01	1,119,720	63.92	62.64	63.67	65.41	44.85		19.2	9.1b	0.00%	$0.00		
tmx-quotemedia	fisv	-1.59%	62.660	63.600	-1.010	1,131,796	63.920	62.640	63.670	65.410	44.850	143,611,172	19.70	8,998,676,038			3.24	
updown	fisv	-1.59%	$62.66	$63.60	-$1.01	1,119,720	$63.92	$62.64	$63.67	$65.41	$44.85		19.45	$9.14b				
wallstreetsurvivor	fisv	-1.59%	62.66	63.60	-1.01	1,119,763	63.92	62.64		65.41	48.76		19.70	$9b			3.27	
yahoo-finance	fisv	1.59%	62.66	63.52	1.01	1,121,392	63.85	62.64	63.67	65.41	44.85		19.31	9.00b			3.25	
ycharts-com	fisv	-3.03%	62.66		-1.96					65.41	44.85		19.34	9.15b	0.00%		3.24	
zacks	fisv	(-1.59%)	62.66		-1.01	vol.  1,121,463	63.92	62.64		65.41	44.85		15.45	9.14 b	0.00	0.00	4.12	
advfn	bgcp	0.13	7.93	7.86	0.01	808102	8.18	7.85										
barchart	bgcp	+0.13%	7.93	7.86	+0.01	808,102	8.18	7.85	7.92	9.88	4.35		12.75	$784.75 m	8.47%	$0.68	+0.37	
barrons	bgcp	0.13%	7.93	7.86	+0.01	808,102	8.18	7.85				228.57 million		$969.98 million	8.58%	$0.17		
bloomberg	bgcp	0.126%	7.930	7.860	0.010	808,102	8.180	7.850		10.07	4.70	84.930mil	20.868	2,052.761mil	7.440	0.170 regular cash	0.380	
boston-com	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
bostonmerchant	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
business-insider	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
chron	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
cio-com	bgcp	+0.13%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065	20.87	673m	8.5	0.68		
cnn-money	bgcp	+0.13%	7.93	7.86	+0.01	808,102	8.18	7.85	7.92				20.9	$673.5m	8.58%			
easystockalterts	bgcp	0.13%	7.93	7.86	+0.01	808102	8.18	7.85	7.92	10.07	4.70		20.87				0.38	
eresearch-fidelity-com	bgcp	0.13%	7.9300	7.8600	0.0100	808,102	8.1800	7.8500	7.9200	10.0700	4.7000	120,795,000	21.41	$956.70m	8.59%	$0.170000		
finance-abc7-com	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
finance-abc7chicago-com	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
financial-content	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
finapps-forbes-com	bgcp	0.1%	$7.93	7.86	0.01	808,102	8.18	7.85	7.92	10.07	4.70	86 mil	21.4	682 mil	7.4	0.59	0.37	
finviz	bgcp	0.13%	7.93			808,102			7.92	-19.71%	82.41%	120.80m	21.43	957.94m		0.68	0.37	
fool	bgcp	+0.13%	$7.93	$7.86	0.01	808,102	$8.18	$7.85	$7.92	$10.07	$4.70		21.10	$949.84m	8.10%	0.68		
foxbusiness	bgcp		$7.93		+0.01	808,102			$7.92									
google-finance	bgcp	(0.13%)	7.93	7.86	+0.01	808,102.00	8.18	7.85		10.07	4.70	119.78m	21.70	949.84m	8.58	0.17	0.37	
howthemarketworks	bgcp	0.126%	7.93	7.86	0.01	808,102	8.18	7.85	7.92									
hpcwire	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
insidestocks	bgcp	+0.13%	7.93	7.86	+0.01	808102	8.18	7.85					price earnings ratio: 10.86					
investopedia	bgcp	+0.13 %	$7.93	7.86	+0.01				7.92									
investorguide	bgcp	+0.13%	7.93	7.98	+0.01		8.18	7.85		10.07	4.69		26.85	949.8m			0.295	
marketintellisearch	bgcp	0.13 %	$7.93	$7.86	0.01	782.40k	$8.18	$7.85	$7.92			120.80m	21.41	0.96b	8.59 %		0.37	
marketwatch	bgcp	+0.13%	$7.93	open: 7.86	+0.01	17,012	$8.18	$7.85	$7.92	$10.07	$4.70		21.39	$969.98m	8.58%	0.17	0.37	
minyanville	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
msn-money	bgcp	+0.13%	7.93	7.86	+0.01	808,102	8.18	7.85	7.92	10.07	4.70	120.80 mil	20.87	956.7 mil	8.59%	0.68	0.37	
nasdaq-com	bgcp	0.13%	$ 7.93	$ 7.86	0.01	808,102	$ 8.18	$ 7.85	$ 7.92	$ 10.07	$ 4.70	84,930,000	21.43	$ 673,494,900	8.59 %	$0.680000	$ 0.37	
optimum	bgcp	+0.13%	7.93 ( 4:30 pm edt)	7.86	+0.01	808,102	8.18	7.85	7.92	10.07	4.70	84.93m	20.9	673.5m	8.58	0.68	0.38	
paidcontent	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
pc-quote	bgcp	0.13%	7.93	7.86	0.01	808,102	8.18	7.85	7.92	10.07	4.70	85,838,613	20.84211	680,700,000		0.17		
personal-wealth-biz	bgcp	+0.13%	7.93	7.86		808,102	8.18	7.85	7.92	10.07	4.69		26.85		7.45	0.59	0.295	
predictwallstreet	bgcp	+0.13%	7.93		+0.01	808,102												
raymond-james	bgcp	0.13	7.93	7.86	0.01	808,102	8.18	7.85	7.93	10.07	4.70		21.43				0.37	
renewable-energy-world	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
screamingmedia	bgcp	+0.13%	$	open: 7.86	+0.01	17,012	$8.18	$7.85	$7.92	$10.07	$4.70		21.39	$969.98m	8.58%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	+0.13%	last trade: 7.93		change: 0.010								p/e ratio: 26.85					
smartmoney	bgcp	(0.13%)	7.93	$7.86	0.01	808,102	$8.18	$7.85	$7.92	$10.07	$4.70			672,600	8.59%	$0.17		
stocknod	bgcp	+0.1263%	7.930 usd	7.860	+0.0100	808,102	8.180	7.850	7.920	10.07	4.700	84,930,065						
stockpickr	bgcp	0.13%	$7.93 0.01 | 0.13%	7.86	0.01	808.10k	8.18	7.85	7.92	10.07	4.70							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	0.13%	7.93		+0.01													
streetinsider-com	bgcp	0.13%	7.93	$7.86	+0.01	808,102	$8.18	$7.85	$7.92	$10.07	$4.70		20.87				$0.38	
thecramerreport	bgcp		7.93	7.86	+0.01	808102	8.18	7.85										
thestree	bgcp	0.13%	$7.93	7.86	0.01	808102	8.18	7.85	7.92	-10.07	4.7	1.19778172e8		6.81988422e8				
tickerspy	bgcp	0.13%	$7.93	7.86	+0.01	808,102	8.18	7.85	7.92	10.07	4.70		20.8	793.6m	8.59%	$0.17		
tmx-quotemedia	bgcp	0.13%	7.930	7.860	0.010	808,102	8.180	7.850	7.920	10.070	4.700	119,778,172	20.80	949,840,904	8.575	0.170 usd	0.38	
updown	bgcp	0.13%	$7.93	$7.86	$0.01	790,601	$8.18	$7.85	$7.92	$10.07	$4.70		21.38	$949m				
wallstreetsurvivor	bgcp	0.13%	7.93	7.86	0.01	808,102	8.18	7.85		10.07	4.91		20.80	$673m	8.60%	0.48 -	0.24	
yahoo-finance	bgcp	0.13%	7.93	7.86	0.01	808,102	8.18	7.85	7.92	10.07	4.70		26.88	949.84m	8.50%	0.68	0.30	
ycharts-com	bgcp	-1.25%	7.93		-0.10					10.07	4.70		20.87	784.75m	8.61%		0.38	
zacks	bgcp	(0.13%)	7.93		0.01	vol.  808,102	8.18	7.85		10.07	4.70		12.57	948.64 m	8.59	0.68	.63	
advfn	wfm	0.36	64.89	64.68	0.23	1839427	66.18	64.66										
barchart	wfm	+0.36%	64.89	64.68	+0.23	1,709,317	66.18	64.66	64.66	66.66	33.86		37.20	$11.26 b	0.62%	$0.40	+1.73	
barrons	wfm	0.36%	64.89	64.68	+0.23	1.816m	66.18	64.66				171.71 million		$11.31 billion	0.62%	$0.1		
bloomberg	wfm	0.356%	64.890	64.680	0.230	1,839,427	66.180	64.660		66.87	34.04	175.713mil	36.869	11,402.000mil	0.455	0.100 regular cash	1.760	
boston-com	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,839,027	66.18	64.66	64.66	66.87	34.04	175,712,740						
bostonmerchant	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,839,027	66.18	64.66	64.66	66.87	34.04	175,712,740						
business-insider	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,839,027	66.18	64.66	64.66	66.87	34.04	175,712,740						
chron	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
cio-com	wfm	+0.36%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740	37.51	11b	0.6	0.4		
cnn-money	wfm	+0.36%	64.89	64.68	+0.23	1,832,067	66.18	64.66	64.66				37.5	$11.4b	0.62%			
easystockalterts	wfm	0.36%	64.89	64.68	+0.23	1831667	66.18	64.66	64.66	65.73	53.92		37.51				1.73	
eresearch-fidelity-com	wfm	0.36%	64.8900	64.6800	0.2300	1,832,067	66.1800	64.6600	64.6600	66.8700	34.0400	175,713,000	37.38	$11.36b	0.62%	$0.100000		
finance-abc7-com	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
finance-abc7chicago-com	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
financial-content	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
finapps-forbes-com	wfm	0.4%	$64.89	64.68	0.23	1,832,067	66.18	64.66	64.66	66.87	34.04	176 mil	37.5	11 bil	0.6	0.40	1.73	
finviz	wfm	0.36%	64.89			1,831,473			64.66	-2.65%	91.63%	175.71m	37.38	11.36b		0.40	1.73	
fool	wfm	+0.62%	$65.06	$64.68	0.40	1,593,489	$66.18	$64.66	$64.66	$66.87	$34.04		37.20	$11.43b	4.20%	0.40		
foxbusiness	wfm		$64.89		+0.23	1,842,199			$64.66									
google-finance	wfm	(0.36%)	64.89	64.68	+0.23	1.83m	66.18	64.66		66.87	34.04	173.56m	37.51	11.26b	0.62	0.10	1.73	
howthemarketworks	wfm	0.356%	64.89	64.68	0.23	1,831,667	66.18	64.66	64.66									
hpcwire	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
insidestocks	wfm	+0.36%	64.89	64.68	+0.23	1840427	66.18	64.66					price earnings ratio: 37.51					
investopedia	wfm	+0.36 %	$64.89	64.68	+0.23				64.66									
marketintellisearch	wfm	0.67 %	$24.17	$24.07	0.16	1480.80k	$24.26	$23.82	$24.01						%			
marketwatch	wfm	+0.36%	$64.88	open: 64.68	+0.23	27,844	$66.18	$64.66	$64.66	$66.87	$34.04		38.07	$11.31b	0.62%	0.10	1.70	
minyanville	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
msn-money	wfm	+0.36%	64.89	64.68	+0.23	1.83 mil	66.18	64.66	64.66	66.87	34.04	175.71 mil	37.51	11.36 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	0.36%	$ 64.89	$ 64.68	0.23	1,832,067	$ 66.18	$ 64.66	$ 64.66	$ 66.87	$ 34.04	175,713,000	37.51	$ 11,402,016,570	0.62 %	$0.400000	$ 1.73	
optimum	wfm	+0.36%	64.89 ( 4:00 pm edt)	64.68	+0.23	1,815,567	66.18	64.66	64.66	65.73	53.92	175.71m	37.5	11.4b	0.62	0.40	1.73	
paidcontent	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
pc-quote	wfm	0.36%	64.89	64.68	0.23	1,842,199	66.18	64.66	64.66	66.87	34.04	175,090,199	37.37572	11,361,603,000		0.1		
personal-wealth-biz	wfm	+0.36%	64.89	64.73		1,842,199	66.18	64.66	64.66	66.87	34.04		37.23		0.46	0.30	1.737	
predictwallstreet	wfm	+0.36%	64.89		+0.23	1,832,067												
raymond-james	wfm	0.36	64.89	64.68	0.23	1,832,067	66.18	64.66	64.89	66.87	34.04		37.29				1.74	
renewable-energy-world	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
screamingmedia	wfm	+0.36%	$	open: 64.68	+0.23	27,844	$66.18	$64.66	$64.66	$66.87	$34.04		38.07	$11.31b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	+0.36%	last trade: 64.89		change: 0.230								p/e ratio: 37.23					
smartmoney	wfm	(0.36%)	64.89	$64.68	0.23	1,832,067	$66.18	$64.66	$64.66	$66.87	$34.04			11,361,600	0.62%	$0.10		
stocknod	wfm	+0.3557%	64.89 usd	64.68	+0.2300	1,831,667	66.18	64.66	64.66	66.87	34.04	175,712,740						
stockpickr	wfm	0.36%	$64.89 0.23 | 0.36%	64.68	0.23	1.83m	66.18	64.66	64.66	66.87	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	0.36%	64.89		+0.23													
streetinsider-com	wfm	0.36%	64.89	$64.68	+0.23	1,831,667	$66.18	$64.66	$64.66	$65.73	$53.92		37.51				$1.73	
thecramerreport	wfm		64.89	64.73	+0.23	1831473	66.18	64.66										
thestree	wfm	0.36%	$64.89	64.68	0.23	1831967	66.18	64.66	64.66	-66.87	34.04	1.7571274e8		1.1308871946e10				
tickerspy	wfm	0.36%	$64.89	64.68	+0.23	1,831,967	66.18	64.66	64.66	66.87	34.04		37.4	11.3b	0.62%	$0.10		
tmx-quotemedia	wfm	0.36%	64.890	64.680	0.230	1,842,199	66.180	64.660	64.660	66.870	34.040	175,712,740	37.40	11,401,999,699	0.619	0.100 usd	1.73	
updown	wfm	0.36%	$64.89	$64.68	$0.23	1,815,967	$66.18	$64.66	$64.66	$66.87	$34.04		36.91	$11.36b				
wallstreetsurvivor	wfm	0.36%	64.89	64.68	0.23	1,831,667	66.18	64.66		66.87	34.04		37.40	$11b	0.60%		1.43	
yahoo-finance	wfm	0.36%	64.89	64.73	0.23	1,831,473	66.18	64.66	64.66	66.87	34.04		37.36	11.40b	0.60%	0.40	1.74	
ycharts-com	wfm	+0.36%	64.89		+0.23					66.87	34.04		37.29	11.26b	0.70%		1.74	
zacks	wfm	(0.36%)	64.89		0.23	vol.  1,832,067	66.18	64.66		66.87	34.04		37.38	11.36 b	0.62	0.40	1.73	
advfn	weys	0.84	25.15	24.96	0.21	8262	25.39	24.88										
barchart	weys	+0.84%	25.15	24.96	+0.21	10,967	25.39	24.88	24.94	26.44	21.80		21.46	$285.70 m	2.57%	$0.64	+1.16	
barrons	weys	0.84%	25.15	24.96	+0.21	8,262	25.39	24.88				11.49 million		$347.34 million	2.54%	$0.16		
bloomberg	weys	0.842%	25.150	24.960	0.210	8,262	25.390	24.880		26.80	22.25	11.354mil	21.681	285.542mil	2.540	0.160 regular cash	1.160	
boston-com	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
bostonmerchant	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
business-insider	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
chron	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
cio-com	weys	+0.84%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547	21.68	286m	2.6	0.64		
cnn-money	weys	+0.84%today&rsquo;s change	25.15data as of 4:00pm et	24.96	+0.21	8,262	25.39	24.88	24.94				21.7	$285.6m	2.54%			
easystockalterts	weys	0.84%	25.15	24.96	+0.21	8262	25.39	24.88	24.94	26.80	22.25		21.68				1.16	
eresearch-fidelity-com	weys	0.84%	25.1500	24.9600	0.2100	8,262	25.3900	24.8800	24.9400	26.7965	22.2500	11,354,000	21.50	$283.17m	2.57%	$0.160000		
finance-abc7-com	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
financial-content	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
finapps-forbes-com	weys	0.8%	$25.15	24.96	0.21	8,262	25.39	24.88	24.94	26.79	22.25	11 mil		286 mil	2.5	0.64		
finviz	weys	0.84%	25.15			8,262			24.94	-4.87%	15.35%	11.35m	21.69	283.07m		0.64	1.15	
fool	weys	+0.84%	$25.15	$24.96	0.21	8,262	$25.39	$24.88	$24.94	$26.80	$22.25		21.50	$285.54m	2.70%	0.64		
foxbusiness	weys		$25.15		+0.21	8,262			$24.94									
google-finance	weys	(0.84%)	25.15	24.96	+0.21	8,262.00	25.39	24.88		26.80	22.25	11.35m	21.85	285.54m	2.54	0.16	1.15	
howthemarketworks	weys	0.842%	25.15	24.96	0.21	8,262	25.39	24.88	24.94									
hpcwire	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
insidestocks	weys	+0.84%	25.15	24.96	+0.21	8262	25.39	24.88										
investopedia	weys	+0.84 %	$25.15	24.96	+0.21				24.94									
investorguide	weys	+0.96%	25.18		+0.24					26.80	22.25		21.69	285.9m			1.15	
marketintellisearch	weys	0.84 %	$25.15	$24.96	0.21	10.30k	$25.39	$24.88	$24.94			11.35m	21.69	0.28b	2.57 %		1.15	
marketwatch	weys	+0.84%	$25.15	open: 24.96	+0.21	848	$25.39	$24.88	$24.94	$26.80	$22.25		21.68	$347.34m	2.54%	0.16	1.16	
minyanville	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
msn-money	weys	+0.84%	25.15	24.96	+0.21	8,262	25.39	24.88	24.94	26.80	22.25	11.35 mil	21.87	283.16 mil	2.57%	0.64	1.15	
nasdaq-com	weys	0.84%	$ 25.15	$ 24.96	0.21	8,262	$ 25.39	$ 24.88	$ 24.94	$ 26.7965	$ 22.25	11,354,000	21.68	$ 285,553,100	2.57 %	$0.640000	$ 1.16	
optimum	weys	+0.84%	25.15 ( 4:00 pm edt)	24.96	+0.21	8,262	25.39	24.88	24.94	26.80	22.25	11.35m	21.7	285.5m	2.54	0.64	1.16	
paidcontent	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
pc-quote	weys	0.84%	25.15	24.96	0.21	8,262	25.39	24.88	24.94	26.80	22.25	11,259,197	21.68696	283,169,000		0.16		
personal-wealth-biz	weys	+0.84%	25.15	24.96		8,262	25.39	24.88	24.94	26.80	22.25		21.69		2.57	0.64	1.15	
predictwallstreet	weys	+0.84%	25.15		+0.21	8,262												
raymond-james	weys	0.84	25.15	24.96	0.21	8,262	25.39	24.88	25.15	26.80	22.25		21.50				1.17	
renewable-energy-world	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
screamingmedia	weys	+0.84%	$	open: 24.96	+0.21	848	$25.39	$24.88	$24.94	$26.80	$22.25		21.68	$347.34m	2.54%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	+0.84%	last trade: 25.15		change: 0.210								p/e ratio: 21.69					
smartmoney	weys	(0.84%)	25.15	$24.96	0.21	8,262	$25.39	$24.88	$24.94	$26.80	$22.25			283,200	2.57%	$0.16		
stocknod	weys	+0.8420%	25.15 usd	24.96	+0.2100	8,262	25.39	24.88	24.94	26.80	22.25	11,353,547						
stockpickr	weys	0.84%	$25.15 0.21 | 0.84%	24.96	0.21	8.26k	25.39	24.88	24.94	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	1.16%	25.23		+0.29													
streetinsider-com	weys	0.84%	25.15	$24.96	+0.21	8,262	$25.39	$24.88	$24.94	$26.80	$22.25		21.68				$1.16	
thecramerreport	weys		25.15	24.96	+0.21	8262	25.39	24.88										
thestree	weys	0.84%	$25.15	24.96	0.21	8262	25.39	24.88	24.94	-26.8	22.25	1.1353547e7		2.82589785e8				
tickerspy	weys	0.84%	$25.15	24.96	+0.21	8,262	25.39	24.88	24.94	26.80	22.25		21.7	283.1m	2.57%	$0.16		
tmx-quotemedia	weys	0.84%	25.150	24.960	0.210	8,262	25.390	24.880	24.940	26.797	22.250	11,353,547	21.50	285,541,707	2.566	0.160 usd	1.16	
updown	weys	0.84%	$25.15	$24.96	$0.21	8,262	$25.39	$24.88	$24.94	$26.80	$22.25		21.38	$283m				
wallstreetsurvivor	weys	0.84%	25.15	24.96	0.21	8,262	25.39	24.88		26.80	22.25		21.50	$283m	2.60%	0.63 -	1.19	
yahoo-finance	weys	0.84%	25.15	24.96	0.21	8,262	25.39	24.88	24.94	26.80	22.25		21.87	285.53m	2.60%	0.64	1.15	
ycharts-com	weys	+1.16%	25.23		+0.29					26.80	22.25		21.94	286.61m	2.77%		1.15	
zacks	weys	(0.84%)	25.15		0.21	vol.  8,262	25.39	24.88		26.80	22.25		21.5	283.17 m	2.57	0.64	1.16	
advfn	dw	-1.99	24.1	24.48	-0.49	101027	24.85	24.07										
barchart	dw	-1.99%	24.10	24.48	-0.49	101,027	24.85	24.07	24.59	26.78	17.26		19.03	$531.89 m			+1.35	
barrons	dw	1.99%	24.10	24.48	-0.49	101,027	24.85	24.07				22.27 million		$554.37 million		$1.5		
bloomberg	dw	-1.993%	24.100	24.480	-0.490	101,027	24.850	24.070		26.78	17.26	22.069mil	18.258	531.868mil	6.219	1.500 special cash	1.320	
boston-com	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
bostonmerchant	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
business-insider	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
chron	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
cio-com	dw	-1.99%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226	17.85	532m				
cnn-money	dw	-1.99%today&rsquo;s change	24.10data as of 4:01pm et	24.48	-0.49	101,027	24.85	24.07	24.59				17.9	$531.9m				
easystockalterts	dw	-2.00%	24.10	24.48	-0.49	101027	24.85	24.07	24.59	26.78	18.44		17.85				1.35	
eresearch-fidelity-com	dw	-1.99%	24.1000	24.4800	-0.4900	101,027	24.8500	24.0700	24.5900	26.7800	18.4400	22,069,000	18.21	$542.68m				
finance-abc7-com	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
finance-abc7chicago-com	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
financial-content	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
finapps-forbes-com	dw	-2.0%	$24.10	24.48	-0.49	101,027	24.85	24.07	24.59	26.78	18.44	22 mil	17.9	532 mil	0.0	0.00	1.35	
finviz	dw	-1.99%	24.10			101,027			24.59	-10.01%	30.69%	22.07m	17.85	531.89m			1.35	
fool	dw	-1.99%	$24.10	$24.48	-0.49	101,027	$24.85	$24.07	$24.59	$26.78	$18.44		18.60	$531.87m				
foxbusiness	dw		$24.10		-0.49	101,027			$24.59									
google-finance	dw	(-1.99%)	24.10	24.48	-0.49	101,027.00	24.85	24.07		26.78	18.44	22.07m	17.82	531.87m	null	null	1.35	
howthemarketworks	dw	-1.993%	24.1	24.48	-0.49	101,027	24.85	24.07	24.59									
hpcwire	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
insidestocks	dw	-1.99%	24.10	24.48	-0.49	101000	24.85	24.07					price earnings ratio: 17.85					
investopedia	dw	-1.99 %	$24.10	24.48	-0.49				24.59									
investorguide	dw	-1.99%	24.10	24.76	-0.49			24.33		26.51	17.89		18.21	531.9m			1.35	
marketintellisearch	dw	-1.99 %	$24.10	$24.48	-0.49	76.20k	$24.85	$24.07	$24.59			22.07m	18.21	0.54b	0.0 %		1.35	
marketwatch	dw	-1.99%	$24.10	open: 24.48	-0.49	101,027	$24.85	$24.07	$24.59	$26.78	$18.44		17.92	$554.37m		1.50	1.34	
minyanville	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
msn-money	dw	-1.99%	24.10	24.48	-0.49	101,027	24.85	24.07	24.59	26.78	18.44	22.07 mil	17.85	542.68 mil			1.35	
nasdaq-com	dw	1.99%	$ 24.10		0.49	101,027	$ 24.85	$ 24.07	$ 24.59	$ 26.78	$ 18.44	22,069,000	17.85	$ 531,862,900			$ 1.35	
optimum	dw	-1.99%	24.10 ( 4:15 pm edt)	24.48	-0.49	101,027	24.85	24.07	24.59	26.78	18.44	22.07m	17.9	531.9m			1.35	
paidcontent	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
pc-quote	dw	-1.99%	24.1	24.48	-0.49	101,027	24.85	24.07	24.59	26.78	18.44	22,517,705	18.21481	542,677,000		1.5		
personal-wealth-biz	dw	-1.99%	24.10	24.48	-0.49	101,027	24.85	24.07	24.59	26.51	17.89		18.21			0.00	1.35	
predictwallstreet	dw	-1.99%	24.10		-0.49	101,027												
raymond-james	dw	-1.99	24.10	24.48	-0.49	101,027	24.85	24.07	24.10	26.78	18.44		17.85				1.35	
renewable-energy-world	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
screamingmedia	dw	-1.99%	$	open: 24.48	-0.49	101,027	$24.85	$24.07	$24.59	$26.78	$18.44		17.92	$554.37m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-1.99%	last trade: 24.10		change: -0.490								p/e ratio: 18.21					
smartmoney	dw	(-1.99%)	24.10	$24.48	-0.49	101,027	$24.85	$24.07	$24.59	$26.78	$18.44			542,700	0.00%	$1.50		
stocknod	dw	-1.993%	24.10 usd	24.48	-0.4900	101,027	24.85	24.07	24.59	26.51	18.44	22,069,226						
stockpickr	dw	-1.99%	$24.10 -0.49 | -1.99%	24.54	-0.49	101.03k	24.85	24.07	24.59	26.78	18.44							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	-1.95%	24.11		-0.48													
streetinsider-com	dw	1.99%	24.10	$24.48	-0.49	101,027	$24.85	$24.07	$24.59	$26.78	$18.44		17.85				$1.35	
thecramerreport	dw		24.10	24.48	-0.49	101027	24.85	24.07										
thestree	dw	-1.99%	$24.1	24.54	-0.49	101027	24.85	24.07	24.59	-26.78	18.44	2.2069226e7		5.54378957e8				
tickerspy	dw	-1.99%	$24.10	24.48	-0.49	101,027	24.85	24.07	24.59	26.78	18.44		18.2	542.6m	0.00%	$1.50		
tmx-quotemedia	dw	-1.99%	24.100	24.480	-0.490	101,027	24.850	24.070	24.590	26.780	18.440	22,069,226	18.20	531,868,347			1.35	
updown	dw	-1.99%	$24.10	$24.48	-$0.49	101,027	$24.85	$24.07	$24.59	$26.78	$18.44		18.10	$543m				
wallstreetsurvivor	dw	-1.99%	24.10	24.48	-0.49	101,027	24.85	24.07		26.78	18.62		18.20	$543m		1.50 -	1.26	
yahoo-finance	dw	1.99%	24.10	24.48	0.49	101,027	24.85	24.07	24.59	26.78	18.44		17.85	531.86m			1.35	
ycharts-com	dw	-4.02%	24.11		-1.01					26.78	18.44		17.86	532.11m	0.00%		1.35	
zacks	dw	(-1.99%)	24.10		-0.49	vol.  101,027	24.85	24.07		26.78	18.44		18.63	542.68 m	0.00	0.00	1.32	
advfn	dy	-0.94	16.78	16.85	-0.16	171253	17.1	16.72										
barchart	dy	-0.94%	16.78	16.85	-0.16	171,253	17.10	16.72	16.94	18.23	7.30		47.70	$590.82 m			+0.20	
barrons	dy	0.94%	16.78	16.85	-0.16	171,253	17.10	16.72				39.00 million		$600.91 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	-0.945%	16.780	16.850	-0.160	171,253	17.100	16.720		18.23	7.30	34.046mil	50.848	571.288mil			0.330	
boston-com	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
bostonmerchant	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
business-insider	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
chron	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
cio-com	dy	-0.94%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788	83.90	571m				
cnn-money	dy	-0.94%	16.78	16.85	-0.16	171,053	17.10	16.72	16.94				83.9	$571.3m				
easystockalterts	dy	-0.95%	16.78	16.85	-0.16	171253	17.10	16.72	16.94	18.23	7.30		83.90				0.20	
eresearch-fidelity-com	dy	-0.94%	16.7800	16.8500	-0.1600	171,253	17.1000	16.7200	16.9400	18.2300	7.3000	34,046,000	84.70	$576.74m				
finance-abc7-com	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
financial-content	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
finapps-forbes-com	dy	-0.9%	$16.78	16.85	-0.16	171,253	17.10	16.72	16.94	18.23	7.30	34 mil	83.9	571 mil	0.0	0.00	0.20	
finviz	dy	-0.94%	16.78			171,253			16.94	-7.95%	129.86%	34.05m	84.70	576.81m			0.20	
fool	dy	-0.94%	$16.78	$16.85	-0.16	171,153	$17.10	$16.72	$16.94	$18.23	$7.30		88.30	$571.29m				
foxbusiness	dy		$16.78		-0.16	171,253			$16.94									
google-finance	dy	(-0.94%)	16.78	16.85	-0.16	171,253.00	17.10	16.72		18.23	7.30	34.05m	85.16	571.29m			0.20	
howthemarketworks	dy	-0.945%	16.78	16.85	-0.16	171,253	17.1	16.72	16.94									
hpcwire	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
insidestocks	dy	-0.94%	16.78	16.85	-0.16	171253	17.10	16.72					price earnings ratio: 45.35					
investopedia	dy	-0.94 %	$16.78	16.85	-0.16				16.94									
investorguide	dy	-0.94%	16.78		-0.16					18.23	7.30		78.43	571.3m			0.216	
marketintellisearch	dy	-0.94 %	$16.78	$16.85	-0.16	154.80k	$17.10	$16.72	$16.94			34.05m	84.70	0.58b	0.0 %		0.20	
marketwatch	dy	-0.94%	$16.87	open: 16.85	-0.16	100	$17.10	$16.72	$16.94	$18.23	$7.30		76.13	$600.91m			0.22	
minyanville	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
msn-money	dy	-0.94%	16.78	16.85	-0.16	171,253	17.10	16.72	16.94	18.23	7.30	34.05 mil	79.90	576.74 mil			0.20	
nasdaq-com	dy	0.94%	$ 16.78		0.16	171,253	$ 17.10	$ 16.72	$ 16.94	$ 18.23	$ 7.30	34,046,000	83.9	$ 571,291,880			$ 0.20	
optimum	dy	-0.94%	16.78 ( 4:06 pm edt)	16.85	-0.16	171,153	17.10	16.72	16.94	18.23	7.30	34.05m	83.9	571.3m			0.20	
paidcontent	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
pc-quote	dy	-0.94%	16.78	16.85	-0.16	171,253	17.1	16.72	16.94	18.23	7.30	34,370,632	80.66667	576,739,000				
personal-wealth-biz	dy	-0.94%	16.78	16.85	-0.16	171,253	17.10	16.72	16.94	18.23	7.30		78.43			0.00	0.216	
predictwallstreet	dy	-0.94%	16.78		-0.16	171,253												
raymond-james	dy	-0.94	16.78	16.85	-0.16	171,253	17.10	16.72	16.78	18.23	7.30		79.91				0.21	
renewable-energy-world	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
screamingmedia	dy	-0.94%	$	open: 16.85	-0.16	100	$17.10	$16.72	$16.94	$18.23	$7.30		76.13	$600.91m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	-0.94%	last trade: 16.78		change: -0.160								p/e ratio: 78.43					
smartmoney	dy	(-0.94%)	16.78	$16.85	-0.16	171,253	$17.10	$16.72	$16.94	$18.23	$7.30			576,700	0.00%	$0.00		
stocknod	dy	-0.9445%	16.78 usd	16.85	-0.1600	171,253	17.10	16.72	16.94	18.23	7.300	34,045,788						
stockpickr	dy	-0.94%	$16.78 -0.16 | -0.94%	16.91	-0.16	171.25k	17.10	16.72	16.94	18.23	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	-0.77%	16.81		-0.13													
streetinsider-com	dy	0.94%	16.78	$16.85	-0.16	171,253	$17.10	$16.72	$16.94	$18.23	$7.30		83.90				$0.20	
thecramerreport	dy		16.78	16.85	-0.16	171253	17.10	16.72										
thestree	dy	-0.94%	$16.78	16.91	-0.16	171253	17.1	16.72	16.94	-18.23	7.3	3.4045788e7		6.00908158e8				
tickerspy	dy	-0.94%	$16.78	16.85	-0.16	171,253	17.10	16.72	16.94	18.23	7.30		80.7	576.7m	0.00%	$0.00		
tmx-quotemedia	dy	-0.94%	16.780	16.850	-0.160	171,253	17.100	16.720	16.940	18.230	7.300	34,045,788	84.70	571,288,323			0.20	
updown	dy	-0.94%	$16.78	$16.85	-$0.16	171,153	$17.10	$16.72	$16.94	$18.23	$7.30		79.44	$577m				
wallstreetsurvivor	dy	-0.94%	16.78	16.85	-0.16	171,253	17.10	16.72		18.23	7.30		84.70	$577m			0.15	
yahoo-finance	dy	0.94%	16.78	16.85	0.16	171,253	17.10	16.72	16.94	18.23	7.30		77.69	571.28m			0.22	
ycharts-com	dy	-4.76%	16.81		-0.84					18.23	7.30		84.05	591.88m	0.00%		0.20	
zacks	dy	(-0.94%)	16.78		-0.16	vol.  171,153	17.10	16.72		18.23	7.30		45.78	576.74 m	0.00	0.00	.37	
advfn	layn	-1.47	30.17	30.5	-0.45	93355	30.52	30.02										
barchart	layn	-1.47%	30.17	30.50	-0.45	93,355	30.52	30.02	30.62	38.00	23.50		18.62	$590.43 m			+1.86	
barrons	layn	1.47%	30.17	30.50	-0.45	93,355	30.52	30.02				19.58 million		$628.71 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	-1.470%	30.170	30.500	-0.450	93,355	30.520	30.020		38.00	23.35	19.635mil	18.396	592.378mil			1.640	
boston-com	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
bostonmerchant	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
business-insider	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
chron	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
cio-com	layn	-1.47%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657	16.31	592m				
cnn-money	layn	-1.47%today&rsquo;s change	30.17data as of 4:00pm et	30.50	-0.45	93,355	30.52	30.02	30.62				16.3	$592.4m				
easystockalterts	layn	-1.48%	30.17	30.50	-0.45	93355	30.52	30.02	30.62	38.00	23.35		16.31				1.85	
eresearch-fidelity-com	layn	-1.47%	30.1700	30.5000	-0.4500	93,355	30.5200	30.0200	30.6200	38.0000	23.3500	19,635,000	16.46	$601.22m				
finance-abc7-com	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
finance-abc7chicago-com	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
financial-content	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
finapps-forbes-com	layn	-1.5%	$30.17	30.50	-0.45	93,355	30.52	30.02	30.62	38.00	23.35	20 mil	16.2	592 mil	0.0	0.00	1.86	
finviz	layn	-1.47%	30.17			93,355			30.62	-20.61%	29.21%	19.63m	16.46	601.07m			1.86	
fool	layn	-1.47%	$30.17	$30.50	-0.45	93,355	$30.52	$30.02	$30.62	$38.00	$23.35		17.30	$592.38m				
foxbusiness	layn		$30.17		-0.45	93,355			$30.62									
google-finance	layn	(-1.57%)	30.14	30.50	-0.48	93,355.00	30.52	30.02		38.00	23.35	19.63m	16.21	591.79m			1.86	
howthemarketworks	layn	-1.47%	30.17	30.5	-0.45	93,355	30.52	30.02	30.62									
hpcwire	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
insidestocks	layn	-1.47%	30.17	30.50	-0.45	93355	30.52	30.02					price earnings ratio: 16.22					
investopedia	layn	-1.47 %	$30.17	30.50	-0.45				30.62									
investorguide	layn	-1.47%	30.17		-0.45		30.52	30.02		38.00	23.01		16.54	592.4m			1.851	
marketintellisearch	layn	-1.47 %	$30.17	$30.30	-0.45	92.70k	$30.52	$30.02	$30.62			19.63m	16.46	0.60b	0.0 %		1.86	
marketwatch	layn	-1.47%	$30.18	open: 30.50	-0.45	3,521	$30.52	$30.02	$30.62	$38.00	$23.50		16.28	$628.71m			1.85	
minyanville	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
msn-money	layn	-1.47%	30.17	30.50	-0.45	93,355	30.52	30.02	30.62	38.00	23.35	19.63 mil	16.31	601.21 mil			1.86	
nasdaq-com	layn	1.47%	$ 30.17	$ 30.50	0.45	93,355	$ 30.52	$ 30.02	$ 30.62	$ 38	$ 23.35	19,569,000	16.22	$ 590,396,730			$ 1.86	
optimum	layn	-1.47%	30.17 ( 4:30 pm edt)	30.50	-0.45	93,355	30.52	30.02	30.62	38.00	23.35	19.63m	16.3	592.4m			1.85	
paidcontent	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
pc-quote	layn	-1.47%	30.17	30.5	-0.45	93,355	30.52	30.02	30.62	38.00	23.35	19,927,865	16.55135	601,224,000				
personal-wealth-biz	layn	-1.47%	30.17	30.30	-0.45	93,355	30.52	30.02	30.62	38.00	23.01		16.54			0.00	1.851	
predictwallstreet	layn	-1.47%	30.17		-0.45	93,355												
raymond-james	layn	-1.47	30.17	30.50	-0.45	93,355	30.52	30.02	30.17	38.00	23.35		16.13				1.87	
renewable-energy-world	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
screamingmedia	layn	-1.47%	$	open: 30.50	-0.45	3,521	$30.52	$30.02	$30.62	$38.00	$23.50		16.28	$628.71m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	-1.47%	last trade: 30.17		change: -0.450								p/e ratio: 16.54					
smartmoney	layn	(-1.47%)	30.17	$30.50	-0.45	93,355	$30.52	$30.02	$30.62	$38.00	$23.35			601,200	0.00%	$0.00		
stocknod	layn	-1.470%	30.17 usd	30.50	-0.4500	93,355	30.52	30.02	30.62	38.00	23.35	19,634,657						
stockpickr	layn	-1.47%	$30.17 -0.45 | -1.47%	30.50	-0.45	93.36k	30.52	30.02	30.62	38.00	23.35							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	-1.47%	30.17		-0.45													
streetinsider-com	layn	1.47%	30.17	$30.50	-0.45	93,355	$30.52	$30.02	$30.62	$38.00	$23.35		16.31				$1.85	
thecramerreport	layn		30.17	30.30	-0.45	93355	30.52	30.02										
thestree	layn	-1.47%	$30.17	30.5	-0.45	93355	30.52	30.02	30.62	-38.0	23.35	1.9634657e7		6.28701717e8				
tickerspy	layn	-1.47%	$30.17	30.50	-0.45	93,355	30.52	30.02	30.62	38.00	23.35		16.6	599.1m	0.00%	$0.00		
tmx-quotemedia	layn	-1.47%	30.170	30.500	-0.450	93,355	30.520	30.020	30.620	38.000	23.350	19,634,657	16.60	592,377,602			1.85	
updown	layn	-1.47%	$30.17	$30.50	-$0.45	93,355	$30.52	$30.02	$30.62	$38.00	$23.35		16.29	$601m				
wallstreetsurvivor	layn	-1.47%	30.17	30.50	-0.45	93,355	30.52	30.02		38.00	23.50		16.60	$601m			1.53	
yahoo-finance	layn	1.47%	30.17	30.30	0.45	93,355	30.52	30.02	30.62	38.00	23.35		16.30	592.36m			1.85	
ycharts-com	layn	-1.47%	30.17		-0.45					38.00	23.35		16.31	590.43m	0.00%		1.85	
zacks	layn	(-1.47%)	30.17		-0.45	vol.  93,355	30.52	30.02		38.00	23.35		17.8	601.22 m	0.00	0.00	1.72	
advfn	erts	-0.90	24.17	24.4	-0.22	5013854	24.57	24.13										
barchart	erts	-0.90%	24.17	24.40	-0.22	4,555,298	24.57	24.13	24.39	25.05	14.60		147.35	$8.08 b			-0.84	
barrons	erts	0.90%	24.17	24.40	-0.22	4.967m	24.57	24.13				330.00 million		$8.46 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	-0.902%	24.170	24.400	-0.220	4,834,435	24.570	24.130		25.05	14.60	332.448mil		8,035.264mil			-0.550	
boston-com	erts	-0.9020%	24.17 usd	24.40	-0.2200	5,008,263	24.57	24.13	24.39	25.05	14.60	333,227,368						
bostonmerchant	erts	-0.9020%	24.17 usd	24.40	-0.2200	5,008,363	24.57	24.13	24.39	25.05	14.60	333,227,368						
business-insider	erts	-0.9020%	24.17 usd	24.40	-0.2200	5,008,563	24.57	24.13	24.39	25.05	14.60	333,227,368						
chron	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,990,263	24.57	24.13	24.39	25.05	14.60	333,227,368						
cio-com	erts	-0.90%	24.17 usd	24.40	-0.2200	4,990,263	24.57	24.13	24.39	25.05	14.60	333,227,368		8b				
cnn-money	erts	-0.90%	24.17	24.40	-0.22	4,996,344	24.57	24.13	24.39				nm	$8.1b				
easystockalterts	erts	-0.90%	24.17	24.40	-0.22	4989463	24.57	24.13	24.39	25.05	14.60						-0.84	
eresearch-fidelity-com	erts	-0.90%	24.1700	24.4000	-0.2200	4,995,054	24.5700	24.1300	24.3900	25.0500	14.6000	331,346,000	nm	$8.08b				
finance-abc7-com	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,989,863	24.57	24.13	24.39	25.05	14.60	333,227,368						
finance-abc7chicago-com	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,989,963	24.57	24.13	24.39	25.05	14.60	333,227,368						
financial-content	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,989,963	24.57	24.13	24.39	25.05	14.60	333,227,368						
finapps-forbes-com	erts	-0.9%	$24.17	24.40	-0.22	4,995,554	24.57	24.13	24.39	25.05	14.60	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	-0.90%	24.17			4,981,954			24.39	-3.51%	65.55%	331.35m		8.08b			-0.84	
fool	erts	-0.90%	$24.17	$24.40	-0.22	4,982,054	$24.57	$24.13	$24.39	$25.05	$14.60		0.00	$8.04b				
foxbusiness	erts		$24.17		-0.22	5,078,854			$24.39									
google-finance	erts	(-0.90%)	24.17	24.40	-0.22	5.00m	24.57	24.13		25.05	14.60	332.45m		8.04b			-0.84	
howthemarketworks	erts	-0.902%	24.17	24.4	-0.22	4,990,263	24.57	24.13	24.39									
hpcwire	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,990,263	24.57	24.13	24.39	25.05	14.60	333,227,368						
insidestocks	erts	-0.90%	24.17	24.40	-0.22	4438896	24.57	24.13					price earnings ratio: 34.53					
investopedia	erts	-0.98 %	$24.15	24.40	-0.24				24.39									
investorguide	erts	-0.92%	24.165	24.40	-0.225			24.145		24.05	14.06			8.034b			-0.836	
marketintellisearch	erts	-2.62 %	$23.75	$24.40	-0.64	4914.10k	$24.57	$23.75	$24.39			331.35m	0.00	8.08b	0.0 %		-0.84	
marketwatch	erts	-0.90%	$23.50	open: 24.40	-0.22	143,822	$24.57	$24.13	$24.39	$25.05	$14.60			$8.46b				
minyanville	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,989,963	24.57	24.13	24.39	25.05	14.60	333,227,368						
msn-money	erts	-0.90%	24.17	24.40	-0.22	5 mil	24.57	24.13	24.39	25.05	14.60	331.35 mil	-28.77	8.08 bil			-0.84	
nasdaq-com	erts	0.9%	$ 24.17	$ 24.40	0.22	4,995,854	$ 24.57	$ 24.13	$ 24.39	$ 25.05	$ 14.60	332,448,000		$ 8,035,268,160			$ -0.84	
optimum	erts	-0.90%	24.17 ( 4:00 pm edt)	24.40	-0.22	4,867,027	24.57	24.13	24.39	25.05	14.60	333.23m		8.1b			-0.84	
paidcontent	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,989,963	24.57	24.13	24.39	25.05	14.60	333,227,368						
pc-quote	erts	-0.90%	24.17	24.4	-0.22	5,176,710	24.57	24.13	24.39	25.05	14.60	334,361,978	-29.03571	8,081,529,000				
personal-wealth-biz	erts	-0.90%	24.17	24.40	-0.22	5,078,754	24.54	24.13	24.39	24.05	14.06					0.00	-0.836	
predictwallstreet	erts	-0.90%	24.17		-0.22	4,995,554												
raymond-james	erts	-0.90	24.17	24.40	-0.22	4,995,554	24.57	24.13	24.17	25.05	14.60						-0.84	
renewable-energy-world	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,989,963	24.57	24.13	24.39	25.05	14.60	333,227,368						
screamingmedia	erts	-0.90%	$	open: 24.40	-0.22	139,822	$24.57	$24.13	$24.39	$25.05	$14.60			$8.46b				
scroli	erts	-0.90%	erts 24.17	24.40	-0.22	4,022,899	24.57	24.13	24.39	25.05	14.60		0.00				-0.84	
simple-stock-quotes	erts	-0.90%	last trade: 24.17		change: -0.220													
smartmoney	erts	(-0.90%)	24.17	$24.40	-0.22	4,995,854	$24.57	$24.13	$24.39	$25.05	$14.60			8,127,400	0.00%	$0.00		
stocknod	erts	-0.9020%	24.17 usd	24.40	-0.2200	4,990,263	24.57	24.13	24.39	25.05	14.60	333,227,368						
stockpickr	erts	-0.90%	$24.17 -0.22 | -0.90%	24.40	-0.22	4.97m	24.57	24.13	24.39	25.05	14.60							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	-4.39%	23.32		-1.07													
streetinsider-com	erts	0.9%	24.17	$24.40	-0.22	4,989,463	$24.57	$24.13	$24.39	$25.05	$14.60						$-0.84	
thecramerreport	erts		24.17	24.40	-0.22	4995754	24.54	24.13										
thestree	erts	-0.9%	$24.17	24.4	-0.22	4972808	24.57	24.13	24.39	-25.05	14.6	3.32447808e8		8.347345568e9				
tickerspy	erts	-0.90%	$24.17	24.40	-0.22	4,967,400	24.57	24.13	24.39	25.05	14.60		-29.0	8.1b	0.00%	$0.00		
tmx-quotemedia	erts	-0.90%	24.170	24.400	-0.220	5,079,554	24.570	24.130	24.390	25.050	14.600	332,447,808		8,035,263,519			-0.84	
updown	erts	-0.90%	$24.17	$24.40	-$0.22	4,967,200	$24.57	$24.13	$24.39	$25.05	$14.60			$8.10b				
wallstreetsurvivor	erts	-0.90%	24.17	24.40	-0.22	4,976,463	24.57	24.13		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	0.90%	24.17	24.40	0.22	4,995,754	24.54	24.13	24.39	25.05	14.60			8.04b			-0.84	
ycharts-com	erts	-4.39%	23.32		-1.07					25.04	14.60			7.80b	0.00%		-0.84	
zacks	erts	(-0.90%)	24.17		-0.22	vol.  4,996,344	24.57	24.13		25.05	14.60		143.47	8.08 b	0.00	0.00	.17	
advfn	aig	-0.73	28.72	28.77	-0.21	4715614	29.24	28.6										
barchart	aig	-0.73%	28.72	28.77	-0.21	4,715,614	29.24	28.60	28.93	62.87	27.10		0.00	$51.60 b			-5.33	
barrons	aig	0.73%	28.72	28.77	-0.21	4.716m	29.24	28.60				136.65 million		$56.79 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-0.726%	28.720	28.770	-0.210	4,715,614	29.240	28.600		52.67	27.10	1,896.748mil		54,474.590mil			-12.820	
boston-com	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
business-insider	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
chron	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
cio-com	aig	-0.73%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575	3.234	52b				
cnn-money	aig	-0.73%	28.72	28.77	-0.21	4,702,919	29.24	28.60	28.93				3.2	$51.6b				
easystockalterts	aig	-0.73%	28.72	28.77	-0.21	4715614	29.24	28.60	28.93	62.87	27.10		3.23				8.88	
eresearch-fidelity-com	aig	-0.73%	28.7200	28.7700	-0.2100	4,715,614	29.2400	28.6000	28.9300	62.8700	27.1000	1,896,748,000	2.65	$54.87b				
finance-abc7-com	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
financial-content	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-0.7%	$28.72	28.77	-0.21	4,715,614	29.24	28.60	28.93	52.67	27.10	1.9 bil		54 bil	0.0	0.00		
finviz	aig	-0.73%	28.72			4,715,614			28.93	-45.48%	5.98%	1.90b	2.72	54.47b			10.55	
fool	aig	-0.73%	$28.72	$28.77	-0.21	4,715,614	$29.24	$28.60	$28.93	$62.87	$27.10		0.00	$51.60b	0.80%	4.36		
foxbusiness	aig		$28.72		-0.21	4,719,414			$28.93									
google-finance	aig	(-0.73%)	28.72	28.77	-0.21	4.72m	29.24	28.60		62.87	27.10	1.80b	2.72	51.60b			10.55	
howthemarketworks	aig	-0.726%	28.72	28.77	-0.21	4,715,614	29.24	28.6	28.93									
hpcwire	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
insidestocks	aig	-0.73%	28.72	28.77	-0.21	4719414	29.24	28.60					price earnings ratio: 2.01					
investopedia	aig	-0.73 %	$28.72	28.77	-0.21				28.93									
investorguide	aig	-0.73%	28.72		-0.21		29.13	28.60		62.87	27.50		9.53	51.603b			3.035	
marketintellisearch	aig	-0.73 %	$28.72	$28.77	-0.21	4541.70k	$29.24	$28.60	$28.93			1896.75m	2.74	54.87b	0.0 %		10.55	
marketwatch	aig	-0.73%	$28.68	open: 28.77	-0.21	143,725	$29.24	$28.60	$28.93	$52.67	$27.10		7.64	$56.79b			3.76	
minyanville	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
msn-money	aig	-0.73%	28.72	28.77	-0.21	4.72 mil	29.24	28.60	28.93	62.87	27.10	1.90 bil	2.57	54.87 bil			-5.36	
nasdaq-com	aig	0.73%	$ 28.72		0.21	4,715,414	$ 29.24	$ 28.60	$ 28.93	$ 62.87	$ 27.10	1,796,748,000		$ 51,602,602,560			$ -5.33	
optimum	aig	-0.73%	28.72 ( 4:15 pm edt)	28.77	-0.21	4,715,614	29.24	28.60	28.93	62.87	27.10	1.80b	3.2	51.6b	2.16	0.62	8.88	
paidcontent	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
pc-quote	aig	-0.73%	28.72	28.77	-0.21	4,715,614	29.24	28.6	28.93	62.87	27.10	1,910,616,922	2.58766	54,872,918,000		4.4		
personal-wealth-biz	aig	-0.73%	28.72	28.77	-0.21	4,719,414	29.24	28.60	28.93	62.87	27.50		9.53		28.59	8.27	3.035	
predictwallstreet	aig	-0.73%	28.72		-0.21	4,715,614												
raymond-james	aig	-0.73	28.72	28.77	-0.21	4,715,614	29.24	28.60	28.72	62.87	27.10		2.63				10.91	
renewable-energy-world	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
screamingmedia	aig	-0.73%	$	open: 28.77	-0.21	143,725	$29.24	$28.60	$28.93	$52.67	$27.10		7.64	$56.79b			3.76	
scroli	aig	-0.73%	aig 28.72	28.77	-0.21	3,849,757	29.24	28.61	28.93	62.87	27.10		2.72				10.55	
simple-stock-quotes	aig	-0.73%	last trade: 28.72		change: -0.210								p/e ratio: 9.53					
smartmoney	aig	(-0.73%)	28.72	$28.77	-0.21	4,715,614	$29.24	$28.60	$28.93	$62.87	$27.10			51,979,900	0.00%	$4.40		
stocknod	aig	-0.7259%	28.72 usd	28.77	-0.2100	4,715,614	29.24	28.60	28.93	62.87	27.10	1,796,747,575						
stockpickr	aig	-0.73%	$28.72 -0.21 | -0.73%	28.75	-0.21	4.72m	29.24	28.60	28.93	62.87	27.10							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	-0.66%	28.74		-0.19													
streetinsider-com	aig	0.73%	28.72	$28.77	-0.21	4,715,614	$29.24	$28.60	$28.93	$62.87	$27.10		3.23				$8.88	
thecramerreport	aig		28.72	28.77	-0.21	4715614	29.24	28.60										
thestree	aig	-0.73%	$28.72	28.75	-0.21	4715614	29.24	28.6	28.93	-62.87	27.1	1.796747575e9		5.3794622396e10				
tickerspy	aig	-0.73%	$28.72	28.77	-0.21	4,715,614	29.24	28.60	28.93	62.87	27.10		2.6	51.9b	0.00%	$4.40		
tmx-quotemedia	aig	-0.73%	28.720	28.770	-0.210	4,719,414	29.240	28.600	28.930	62.870	27.100	1,796,747,575		51,602,590,354			-5.45	
updown	aig	-0.73%	$28.72	$28.77	-$0.21	4,571,189	$29.24	$28.60	$28.93	$62.87	$27.10		20.91	$51.98b				
wallstreetsurvivor	aig	-0.73%	28.72	28.77	-0.21	4,715,614	29.24	28.60		62.87	27.10			$52b			11.60	
yahoo-finance	aig	0.73%	28.72	28.77	0.21	4,715,614	29.24	28.60	28.93	62.87	27.10		9.46	51.60b			3.04	
ycharts-com	aig	-0.66%	28.74		-0.19					62.87	27.10		3.35	51.64b	0.00%		8.59	
zacks	aig	(-0.73%)	28.72		-0.21	vol.  4,702,919	29.24	28.60		52.67	27.10			54.87 b	0.00	0.00	-14.38	
advfn	wfd	1.93	8.44	8.28	0.16	34598	8.5	8.28										
barchart	wfd	+1.93%	8.44	8.28	+0.16	42,597	8.50	8.28	8.28	9.23	6.94		69.75	$237.75 m	2.87%	$0.24	+0.12	
barrons	wfd	1.93%	8.44	8.28	+0.16	34,598	8.50	8.28				27.79 million		$234.74 million	2.84%	$0.15		
bloomberg	wfd	1.932%	8.440	8.280	0.160	34,598	8.500	8.280		9.29	6.98	28.046mil	70.333	236.704mil	6.398	0.060 regular cash	0.120	
boston-com	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
bostonmerchant	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
business-insider	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
chron	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
cio-com	wfd	+1.93%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510	70.33	237m	2.9	0.24		
cnn-money	wfd	+1.93%today&rsquo;s change	8.44data as of 4:00pm et	8.28	+0.16	34,598	8.50	8.28	8.28				70.3	$236.7m	2.84%			
easystockalterts	wfd	1.93%	8.44	8.28	+0.16	34598	8.50	8.28	8.28	9.45	7.23		70.33				0.12	
eresearch-fidelity-com	wfd	1.93%	8.4400	8.2800	0.1600	34,598	8.5000	8.2800	8.2800	9.4500	7.2300	28,046,000	69.00	$232.22m	2.90%	$0.060000		
finance-abc7-com	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
financial-content	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	1.9%	$8.44	8.28	0.16	34,598	8.50	8.28	8.28	9.45	7.23	28 mil	70.3	237 mil	6.4	0.54	0.12	
finviz	wfd	1.93%	8.44			34,598			8.28	-7.88%	23.43%	28.05m	75.27	232.25m		0.24	0.11	
fool	wfd	+1.93%	$8.44	$8.28	0.16	34,598	$8.50	$8.28	$8.28	$9.45	$7.23		69.80	$236.70m	2.50%	0.24		
foxbusiness	wfd		$8.44		+0.16	34,598			$8.28									
google-finance	wfd	(1.93%)	8.44	8.28	+0.16	34,598.00	8.50	8.28		9.45	7.23	28.05m	77.36	236.70m	2.84	0.06	0.11	
howthemarketworks	wfd	1.932%	8.44	8.28	0.16	34,598	8.5	8.28	8.28									
hpcwire	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
insidestocks	wfd	+1.93%	8.44	8.28	+0.16	34598	8.50	8.28										
investopedia	wfd	+1.93 %	$8.44	8.28	+0.16				8.28									
investorguide	wfd	+1.93%	8.44		+0.16		8.50			9.45	7.23		75.96	225.7m			0.109	
marketintellisearch	wfd	1.93 %	$8.44	$8.35	0.16	42.80k	$8.50	$8.28	$8.28			28.05m	75.27	0.23b	2.9 %		0.11	
marketwatch	wfd	+1.93%	$8.44	open: 8.28	+0.16	34,598	$8.50	$8.28	$8.28	$9.45	$7.23		77.22	$234.75m	2.84%	0.15	0.11	
minyanville	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
msn-money	wfd	+1.93%	8.44	8.28	+0.16	34,598	8.50	8.28	8.28	9.45	7.23	28.05 mil	76.73	232.22 mil	2.90%	0.24	0.11	
nasdaq-com	wfd	1.93%	$ 8.44	$ 8.28	0.16	34,598	$ 8.50	$ 8.28	$ 8.28	$ 9.45	$ 7.23	28,046,000	70.33	$ 236,708,240	10.14 %	$0.840000	$ 0.12	
optimum	wfd	+1.93%	8.44 ( 4:00 pm edt)	8.28	+0.16	34,598	8.50	8.28	8.28	9.45	7.23	28.05m	70.3	236.7m	9.95	0.84	0.12	
paidcontent	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
pc-quote	wfd	1.93%	8.44	8.28	0.16	34,598	8.5	8.28	8.28	9.45	7.23	27,514,325	75.27273	232,221,000		0.21		
personal-wealth-biz	wfd	+1.93%	8.44	8.35		34,598	8.50	8.28	8.28	9.45	7.23		75.96		6.52	0.54	0.109	
predictwallstreet	wfd	+1.93%	8.44		+0.16	34,598												
raymond-james	wfd	1.93	8.44	8.28	0.16	34,598	8.50	8.28	8.44	9.45	7.23		70.33				0.12	
renewable-energy-world	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
screamingmedia	wfd	+1.93%	$	open: 8.28	+0.16	34,598	$8.50	$8.28	$8.28	$9.45	$7.23		77.22	$234.75m	2.84%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+1.93%	last trade: 8.44		change: 0.160								p/e ratio: 75.96					
smartmoney	wfd	(1.93%)	8.44	$8.28	0.16	34,598	$8.50	$8.28	$8.28	$9.45	$7.23			232,200	2.90%	$0.15		
stocknod	wfd	+1.932%	8.440 usd	8.280	+0.1600	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510						
stockpickr	wfd	1.93%	$8.44 0.16 | 1.93%	8.28	0.16	34.60k	8.50	8.28	8.28	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	1.81%	8.43		+0.15													
streetinsider-com	wfd	1.93%	8.44	$8.28	+0.16	34,598	$8.50	$8.28	$8.28	$9.45	$7.23		70.33				$0.12	
thecramerreport	wfd		8.44	8.35	+0.16	34598	8.50	8.28										
thestree	wfd	1.93%	$8.44	8.28	0.16	34598	8.5	8.28	8.28	-9.45	7.23	2.804551e7		2.34740919e8				
tickerspy	wfd	1.93%	$8.44	8.28	+0.16	34,598	8.50	8.28	8.28	9.45	7.23		75.3	232.2m	2.90%	$0.21		
tmx-quotemedia	wfd	1.93%	8.440	8.280	0.160	34,598	8.500	8.280	8.280	9.450	7.230	28,045,510	69.00	236,704,104	2.899	0.210 usd	0.12	
updown	wfd	1.93%	$8.44	$8.28	$0.16	34,598	$8.50	$8.28	$8.28	$9.45	$7.23		76.75	$232m				
wallstreetsurvivor	wfd	1.93%	8.44	8.28	0.16	34,598	8.50	8.28		9.45	7.23		69.00	$232m	2.90%	0.52 -	0.11	
yahoo-finance	wfd	1.93%	8.44	8.35	0.16	34,598	8.50	8.28	8.28	9.45	7.23		77.43	225.74m	2.90%	0.24	0.11	
ycharts-com	wfd	+1.81%	8.43		+0.15					9.45	7.23		76.64	237.47m	2.85%		0.11	
zacks	wfd	(1.93%)	8.44		0.16	vol.  34,598	8.50	8.28		9.45	7.23		69	232.22 m	2.90	0.24	.12	
advfn	symm	0.83	6.06	6.0	0.05	65445	6.11	6.0										
barchart	symm	+0.83%	6.06	6.00	+0.05	79,543	6.11	6.00	6.01	7.50	4.69		19.09	$263.37 m			-0.02	
barrons	symm	0.83%	6.06	6.00	+0.05	65,344	6.11	6.00				43.90 million		$264.35 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	0.832%	6.060	6.000	0.050	65,445	6.110	6.000		7.50	4.69	43.265mil	21.643	262.187mil			0.280	
boston-com	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
bostonmerchant	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
business-insider	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
chron	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
cio-com	symm	+0.83%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146		262m				
cnn-money	symm	+0.83%	6.06	6.00	+0.05	65,445	6.11	6.00	6.01				nm	$262.2m				
easystockalterts	symm	0.83%	6.06	6.00	+0.05	65344	6.11	6.00	6.01	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	0.83%	6.0600	6.0000	0.0500	65,445	6.1100	6.0000	6.0100	7.5000	4.6900	43,265,000	nm	$260.02m				
finance-abc7-com	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,344	6.110	6.000	6.010	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,344	6.110	6.000	6.010	7.500	4.690	43,265,146						
financial-content	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,344	6.110	6.000	6.010	7.500	4.690	43,265,146						
finapps-forbes-com	symm	0.8%	$6.06	6.00	0.05	65,344	6.11	6.00	6.01	7.50	4.69	43 mil		262 mil	0.0	0.00	-0.02	
finviz	symm	0.83%	6.06			65,445			6.01	-19.20%	29.21%	43.27m		260.05m			-0.02	
fool	symm	+0.83%	$6.06	$6.00	0.05	65,344	$6.11	$6.00	$6.01	$7.50	$4.69		0.00	$262.19m				
foxbusiness	symm		$6.06		+0.05	65,445			$6.01									
google-finance	symm	(0.83%)	6.06	6.00	+0.05	65,445.00	6.11	6.00		7.50	4.69	43.27m		262.19m			-0.02	
howthemarketworks	symm	0.832%	6.06	6	0.05	65,244	6.11	6	6.01									
hpcwire	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
insidestocks	symm	+0.83%	6.06	6.00	+0.05	65445	6.11	6.00					price earnings ratio: 15.15					
investopedia	symm	+0.83 %	$6.06	6.00	+0.05				6.01									
investorguide	symm	+0.83%	6.06		+0.05		6.11	6.00		7.50	4.69			260.7m			-0.019	
marketintellisearch	symm	0.83 %	$6.06	$6.08	0.05	78.80k	$6.11	$6.00	$6.01			43.27m	0.00	0.26b	0.0 %		-0.02	
marketwatch	symm	+0.83%	$6.05	open: 6.00	+0.05	101	$6.11	$6.00	$6.01	$7.50	$4.69			$264.35m				
minyanville	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
msn-money	symm	+0.83%	6.06	6.00	+0.05	65,445	6.11	6.00	6.01	7.50	4.69	43.27 mil	-303.00	260.02 mil			-0.02	
nasdaq-com	symm	0.83%	$ 6.06	$ 6	0.05	65,445	$ 6.11	$ 6	$ 6.01	$ 7.50	$ 4.69	43,265,000		$ 262,185,900			$ -0.02	
optimum	symm	+0.83%	6.06 ( 4:00 pm edt)	6.00	+0.05	65,244	6.11	6.00	6.01	7.50	4.69	43.27m		262.2m			-0.02	
paidcontent	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
pc-quote	symm	0.83%	6.06	6.0	0.05	65,445	6.11	6.0	6.01	7.50	4.69	42,908,036	-300.5	260,023,000				
personal-wealth-biz	symm	+0.83%	6.06	6.08		65,445	6.11	6.00	6.01	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	+0.83%	6.06		+0.05	65,445												
raymond-james	symm	0.83	6.06	6.00	0.05	65,445	6.11	6.00	6.06	7.50	4.69						-0.02	
renewable-energy-world	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
screamingmedia	symm	+0.83%	$	open: 6.00	+0.05	101	$6.11	$6.00	$6.01	$7.50	$4.69			$264.35m				
scroli	symm	%	symm			0												
simple-stock-quotes	symm	+0.83%	last trade: 6.06		change: 0.050													
smartmoney	symm	(0.83%)	6.06	$6.00	0.05	65,445	$6.11	$6.00	$6.01	$7.50	$4.69			260,000	0.00%	$0.00		
stocknod	symm	+0.8319%	6.060 usd	6.000	+0.0500	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146						
stockpickr	symm	0.83%	$6.06 0.05 | 0.83%	6.00	0.05	65.34k	6.11	6.00	6.01	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	0.67%	6.05		+0.04													
streetinsider-com	symm	0.83%	6.06	$6.00	+0.05	65,344	$6.11	$6.00	$6.01	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.06	6.08	+0.05	65445	6.11	6.00										
thestree	symm	0.83%	$6.06	6.0	0.05	65344	6.11	6.0	6.01	-7.5	4.69	4.3265146e7		2.64350042e8				
tickerspy	symm	0.83%	$6.06	6.00	+0.05	65,445	6.11	6.00	6.01	7.50	4.69		-300.5	260.0m	0.00%	$0.00		
tmx-quotemedia	symm	0.83%	6.060	6.000	0.050	65,445	6.110	6.000	6.010	7.500	4.690	43,265,146		262,186,785			-0.02	
updown	symm	0.83%	$6.06	$6.00	$0.05	65,344	$6.11	$6.00	$6.01	$7.50	$4.69			$260m				
wallstreetsurvivor	symm	0.83%	6.06	6.00	0.05	65,244	6.11	6.00		7.50	4.69			$260m			0.06	
yahoo-finance	symm	0.83%	6.06	6.08	0.05	65,445	6.11	6.00	6.01	7.50	4.69			260.74m			-0.02	
ycharts-com	symm	+0.67%	6.05		+0.04					7.50	4.69			262.93m	0.00%		-0.01	
zacks	symm	(0.83%)	6.06		0.05	vol.  65,445	6.11	6.00		7.50	4.69		18.78	260.02 m	0.00	0.00	.32	
advfn	de	-2.20	81.65	82.89	-1.84	7584182	83.15	81.5										
barchart	de	-2.20%	81.65	82.89	-1.84	7,584,496	83.15	81.50	83.49	99.30	57.10		14.77	$34.38 b	1.9%	$1.64	+5.83	
barrons	de	2.20%	81.65	82.89	-1.84	7.584m	83.15	81.50				428.60 million		$36.14 billion	2.01%	$0.41		
bloomberg	de	-2.204%	81.650	82.890	-1.840	7,584,182	83.150	81.500		99.80	56.79	419.709mil	14.005	34,269.260mil	1.719	0.410 regular cash	5.830	
boston-com	de	-2.204%	81.65 usd	82.89	-1.840	7,584,182	83.15	81.50	83.49	99.80	56.79	419,709,211						
bostonmerchant	de	-2.204%	81.65 usd	82.89	-1.840	7,584,182	83.15	81.50	83.49	99.80	56.79	419,709,211						
business-insider	de	-2.204%	81.65 usd	82.89	-1.840	7,584,182	83.15	81.50	83.49	99.80	56.79	419,709,211						
chron	de	-2.204%	81.65 usd	82.89	-1.840	7,584,082	83.15	81.50	83.49	99.80	56.79	419,709,211						
cio-com	de	-2.20%	81.65 usd	82.89	-1.840	7,584,082	83.15	81.50	83.49	99.80	56.79	419,709,211	14.01	34b	1.9	1.64		
cnn-money	de	-2.20%	81.65	82.89	-1.84	7,576,247	83.15	81.50	83.49				14.0	$34.3b	2.01%			
easystockalterts	de	-2.22%	81.65	82.89	-1.84	7583768	83.15	81.50	83.49	99.80	56.79		14.01				5.83	
eresearch-fidelity-com	de	-2.20%	81.6500	82.8900	-1.8400	7,583,768	83.1500	81.5000	83.4900	99.8000	56.7900	419,709,000	14.32	$35.04b	1.96%	$0.410000		
finance-abc7-com	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
finance-abc7chicago-com	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
financial-content	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
finapps-forbes-com	de	-2.2%	$81.65	82.89	-1.84	7,583,768	83.15	81.50	83.49	99.80	56.79	420 mil	14.0	34 bil	2.0	1.64	5.83	
finviz	de	-2.20%	81.65			7,583,768			83.49	-17.77%	46.27%	419.71m	14.35	35.04b		1.64	5.82	
fool	de	-2.20%	$81.65	$82.89	-1.84	7,570,884	$83.15	$81.50	$83.49	$99.80	$56.79		14.80	$34.27b	2.20%	1.64		
foxbusiness	de		$81.65		-1.84	7,585,782			$83.49									
google-finance	de	(-2.20%)	81.65	82.89	-1.84	7.58m	83.15	81.50		99.80	56.79	419.71m	14.02	34.27b	2.01	0.41	5.82	
howthemarketworks	de	-2.204%	81.65	82.89	-1.84	7,583,584	83.15	81.5	83.49									
hpcwire	de	-2.204%	81.65 usd	82.89	-1.840	7,584,082	83.15	81.50	83.49	99.80	56.79	419,709,211						
insidestocks	de	-2.20%	81.65	82.89	-1.84	7583968	83.15	81.50					price earnings ratio: 14.01					
investopedia	de	-2.20 %	$81.65	82.89	-1.84				83.49									
investorguide	de	-2.19%	81.6647	84.81	-1.8253		83.05	81.86		99.80	56.79		14.35	34.275b			5.817	
marketintellisearch	de	-2.2 %	$81.65	$82.89	-1.84	7483.80k	$83.15	$81.50	$83.49			419.71m	14.35	35.04b	1.96 %		5.82	
marketwatch	de	-2.20%	$81.80	open: 82.89	-1.84	14,223	$83.15	$81.50	$83.49	$99.80	$58.49		13.97	$36.14b	2.01%	0.41	5.84	
minyanville	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
msn-money	de	-2.20%	81.65	82.89	-1.84	7.58 mil	83.15	81.50	83.49	99.80	56.79	419.71 mil	14.03	35.04 bil	1.96%	1.64	5.82	
nasdaq-com	de	2.2%	$ 81.65		1.84	7,583,468	$ 83.15	$ 81.50	$ 83.49	$ 99.80	$ 56.79	536,431,000	14.01	$ 43,799,591,150	1.96 %	$1.640000	$ 5.83	
optimum	de	-2.20%	81.65 ( 4:00 pm edt)	82.89	-1.84	7,583,449	83.15	81.50	83.49	99.80	56.79	419.71m	14.0	34.3b	1.71	1.40	5.83	
paidcontent	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
pc-quote	de	-2.20%	81.65	82.89	-1.84	7,584,182	83.15	81.5	83.49	99.80	56.79	429,167,226	14.34536	35,041,504,000		0.41		
personal-wealth-biz	de	-2.20%	81.65	82.89	-1.84	7,585,782	83.15	81.50	83.49	99.80	56.79		14.35		1.69	1.41	5.817	
predictwallstreet	de	-2.20%	81.65		-1.84	7,583,768												
raymond-james	de	-2.20	81.65	82.89	-1.84	7,583,768	83.15	81.50	81.65	99.80	56.79		13.86				5.89	
renewable-energy-world	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
screamingmedia	de	-2.20%	$	open: 82.89	-1.84	13,704	$83.15	$81.50	$83.49	$99.80	$58.49		13.97	$36.14b	2.01%	0.41	5.84	
scroli	de	-2.20%	de 81.65	82.89	-1.84	7,151,522	83.15	81.50	83.49	99.80	56.79		14.02				5.82	
simple-stock-quotes	de	-2.20%	last trade: 81.65		change: -1.840								p/e ratio: 14.35					
smartmoney	de	(-2.20%)	81.65	$82.89	-1.84	7,583,768	$83.15	$81.50	$83.49	$99.80	$56.79			35,041,500	1.96%	$0.41		
stocknod	de	-2.204%	81.65 usd	82.89	-1.840	7,583,768	83.15	81.50	83.49	99.80	56.79	419,709,211						
stockpickr	de	-2.20%	$81.65 -1.84 | -2.20%	82.79	-1.84	7.58m	83.15	81.50	83.49	99.80	56.79							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	-2.19%	81.66		-1.83													
streetinsider-com	de	2.2%	81.65	$82.89	-1.84	7,583,768	$83.15	$81.50	$83.49	$99.80	$56.79		14.01				$5.83	
thecramerreport	de		82.09	82.89	-1.40	5113309	83.15	81.50										
thestree	de	-2.2%	$81.65	82.79	-1.84	7583768	83.15	81.5	83.49	-99.8	56.79	4.19709211e8		3.6141160159e10				
tickerspy	de	-2.20%	$81.65	82.89	-1.84	7,583,768	83.15	81.50	83.49	99.80	56.79		14.3	35.0b	1.96%	$0.41		
tmx-quotemedia	de	-2.20%	81.650	82.890	-1.840	7,585,782	83.150	81.500	83.490	99.800	56.790	419,709,211	14.30	34,269,257,078	1.964	0.410 usd	5.83	
updown	de	-2.20%	$81.65	$82.89	-$1.84	7,570,529	$83.15	$81.50	$83.49	$99.80	$56.79		14.16	$35.04b				
wallstreetsurvivor	de	-2.20%	81.65	82.89	-1.84	7,583,584	83.15	81.50		99.80	60.45		14.30	$35b	2.00%	1.16 -	4.35	
yahoo-finance	de	2.20%	81.65	82.89	1.84	7,583,768	83.15	81.50	83.49	99.80	56.79		14.04	34.27b	1.90%	1.64	5.82	
ycharts-com	de	-5.17%	81.66		-4.45					99.80	56.79		14.03	34.38b	2.11%		5.82	
zacks	de	(-2.20%)	81.65		-1.84	vol.  7,575,833	83.15	81.50		99.80	56.79		14.32	35.04 b	1.96	1.64	5.83	
advfn	dd	-0.78	54.37	54.59	-0.43	4450837	54.99	54.32										
barchart	dd	-0.78%	54.37	54.59	-0.43	3,196,013	54.99	54.32	54.80	56.58	34.44		15.44	$50.37 b	2.96%	$1.64	+3.58	
barrons	dd	0.78%	54.37	54.59	-0.43	4.451m	54.99	54.32				921.66 million		$51.47 billion	3.02%	$0.41		
bloomberg	dd	-0.785%	54.370	54.590	-0.430	4,416,571	54.990	54.320		57.00	35.61	928.707mil	15.176	50,595.960mil	3.010	0.410 regular cash	3.590	
boston-com	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
bostonmerchant	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
business-insider	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
chron	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
cio-com	dd	-0.78%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000	15.23	50b	3	1.64		
cnn-money	dd	-0.78%today&rsquo;s change	54.37data as of 4:00pm et	54.59	-0.43	4,450,937	54.99	54.32	54.80				15.2	$50.5b	3.02%			
easystockalterts	dd	-0.81%	54.36	54.59	-0.44	4449437	54.99	54.32	54.80	56.88	35.61		15.23				3.57	
eresearch-fidelity-com	dd	-0.78%	54.3700	54.5900	-0.4300	4,431,233	54.9900	54.3200	54.8000	57.0000	35.6100	928,707,000	15.26	$50.89b	2.99%	$0.410000		
finance-abc7-com	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
finance-abc7chicago-com	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
financial-content	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
finapps-forbes-com	dd	-0.8%	$54.37	54.59	-0.43	4,451,137	54.99	54.32	54.80	57.00	35.61	929 mil	15.2	50 bil	3.0	1.64	3.58	
finviz	dd	-0.77%	54.38			4,370,500			54.80	-3.90%	57.90%	928.71m	15.31	50.89b		1.64	3.58	
fool	dd	-0.81%	$54.35	$54.59	-0.44	4,223,286	$54.99	$54.32	$54.80	$57.00	$35.61		15.50	$50.48b	4.90%	1.64		
foxbusiness	dd		$54.34		-0.46	4,805,647			$54.80									
google-finance	dd	(-0.84%)	54.34	54.59	-0.46	4.43m	54.99	54.32		57.00	35.61	928.71m	15.17	50.47b	3.02	0.41	3.58	
howthemarketworks	dd	-0.785%	54.37	54.59	-0.43	4,450,037	54.99	54.32	54.8									
hpcwire	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
insidestocks	dd	-0.78%	54.37	54.59	-0.43	3046910	54.99	54.32					price earnings ratio: 15.14					
investopedia	dd	-0.80 %	$54.36	54.59	-0.44				54.80									
investorguide	dd	-0.80%	54.36	54.84	-0.44		54.72			57.00	33.73		15.32	50.484b			3.577	
marketintellisearch	dd	-0.84 %	$54.34	$54.59	-0.46	4740.80k	$54.99	$54.32	$54.80			928.71m	15.31	50.89b	2.99 %		3.58	
marketwatch	dd	-0.78%	$54.35	open: 54.59	-0.43	55,937	$54.99	$54.32	$54.80	$57.00	$35.61		15.35	$51.47b	3.02%	0.41	3.54	
minyanville	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
msn-money	dd	-0.78%	54.37	54.59	-0.43	4.45 mil	54.99	54.32	54.80	57.00	35.61	928.71 mil	15.27	50.89 bil	2.99%	1.64	3.58	
nasdaq-com	dd	0.75%	$ 54.39		0.41	4,308,996	$ 54.99	$ 54.32	$ 54.80	$ 57	$ 35.61	928,707,000	15.19	$ 50,512,373,730	2.99 %	$1.640000	$ 3.58	
optimum	dd	-0.80%	54.36 ( 3:55 pm edt)	54.59	-0.44	4,276,342	54.99	54.32	54.80	56.88	35.61	928.71m	15.2	50.5b	3.02	1.64	3.57	
paidcontent	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
pc-quote	dd	-0.84%	54.34	54.59	-0.46	4,825,777	54.99	54.32	54.8	57.00	35.61	936,568,734	15.39326	50,893,145,000		0.41		
personal-wealth-biz	dd	-0.84%	54.34	54.59	-0.46	4,797,889	54.87	54.32	54.80	57.00	33.73		15.32		2.99	1.64	3.577	
predictwallstreet	dd	-0.31%	54.63		-0.17	3,438,040												
raymond-james	dd	-0.78	54.37	54.59	-0.43	4,450,937	54.99	54.32	54.37	57.00	35.61		15.02				3.62	
renewable-energy-world	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
screamingmedia	dd	-0.78%	$	open: 54.59	-0.43	55,937	$54.99	$54.32	$54.80	$57.00	$35.61		15.35	$51.47b	3.02%	0.41	3.54	
scroli	dd	-0.84%	dd 54.34	54.59	-0.46	4,148,241	54.99	54.32	54.80	57.00	35.61		15.17				3.58	
simple-stock-quotes	dd	-0.78%	last trade: 54.37		change: -0.430								p/e ratio: 15.32					
smartmoney	dd	(-0.78%)	54.37	$54.59	-0.43	4,450,937	$54.99	$54.32	$54.80	$57.00	$35.61			50,893,100	2.99%	$0.41		
stocknod	dd	-0.7847%	54.37 usd	54.59	-0.4300	4,450,037	54.99	54.32	54.80	56.88	35.61	928,707,000						
stockpickr	dd	-0.71%	$54.41 -0.39 | -0.71%	54.59	-0.39	4.31m	54.99	54.32	54.80	57.00	35.61							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	-0.79%	54.37		-0.43													
streetinsider-com	dd	0.8%	54.36	$54.59	-0.44	4,449,437	$54.99	$54.32	$54.80	$56.88	$35.61		15.23				$3.57	
thecramerreport	dd		54.37	54.59	-0.43	4443179	54.87	54.32										
thestree	dd	-0.71%	$54.41	54.59	-0.39	4314796	54.99	54.32	54.8	-57.0	35.61	9.28707e8		5.146894194e10				
tickerspy	dd	-0.77%	$54.38	54.59	-0.42	4,300,227	54.99	54.32	54.80	57.00	35.61		15.4	50.8b	2.99%	$0.41		
tmx-quotemedia	dd	-0.84%	54.340	54.590	-0.460	4,805,647	54.990	54.320	54.800	57.000	35.610	928,707,000	15.40	50,465,938,380	2.993	0.410 usd	3.57	
updown	dd	-0.78%	$54.37	$54.59	-$0.43	4,450,937	$54.99	$54.32	$54.80	$57.00	$35.61		15.02	$50.89b				
wallstreetsurvivor	dd	-0.78%	54.37	54.59	-0.43	4,450,037	54.99	54.32		57.00	38.71		15.40	$51b	3.00%	1.64 -	3.28	
yahoo-finance	dd	0.78%	54.37	54.59	0.43	4,443,179	54.91	54.32	54.80	57.00	33.73		15.20	50.49b	3.00%	1.64	3.58	
ycharts-com	dd	-1.89%	54.37		-1.05					57.00	35.61		15.27	50.37b	3.36%		3.56	
zacks	dd	(-0.78%)	54.37		-0.43	vol.  4,444,287	54.99	54.32		57.00	35.61		15.27	50.89 b	2.99	1.64	3.59	
advfn	slrc	0.08	24.76	24.7	0.02	204540	25.01	24.7										
barchart	slrc	+0.08%	24.76	24.70	+0.02	+34.70	25.01	24.70	24.74	25.32	16.91							
barrons	slrc	0.08%	24.76	24.70	+0.02	204,540	25.01	24.70				33.26 million		$913.41 million	9.69%	$0.6		
bloomberg	slrc	0.081%	24.760	24.700	0.020	204,540	25.010	24.700		25.93	18.75	36.478mil	5.705	903.186mil	9.689	0.600 regular cash	4.340	
boston-com	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
bostonmerchant	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
business-insider	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
chron	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
cio-com	slrc	+0.08%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607	6.638	903m	9.6	2.4		
cnn-money	slrc	+0.12%	24.77	24.70	+0.03	187,993	25.01	24.70	24.74				6.6	$903.6m	9.69%			
easystockalterts	slrc	0.08%	24.76	24.70	+0.02	204540	25.01	24.70	24.74	25.93	18.75		6.64				3.73	
eresearch-fidelity-com	slrc	0.08%	24.7600	24.7000	0.0200	204,540	25.0100	24.7000	24.7400	25.9300	18.7500	36,478,000	6.65	$902.47m	9.70%	$0.600000		
finance-abc7-com	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
financial-content	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	0.1%	$24.76	24.70	0.02	204,540	25.01	24.70	24.74	25.93	18.75	36 mil	6.7	903 mil	9.7	2.40	3.72	
finviz	slrc	0.08%	24.76			204,540			24.74	-2.19%	46.43%	36.48m	6.65	902.52m		2.40	3.72	
fool	slrc	+0.08%	$24.76	$24.70	0.02	204,540	$25.01	$24.70	$24.74	$25.93	$18.75		6.70	$903.19m		2.40		
foxbusiness	slrc		$24.76		+0.02	204,540			$24.74									
google-finance	slrc	(0.08%)	24.76	24.70	+0.02	204,540.00	25.01	24.70		25.93	18.75	36.45m	6.66	902.44m			3.72	
howthemarketworks	slrc	0.081%	24.76	24.7	0.02	204,540	25.01	24.7	24.74									
hpcwire	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
insidestocks	slrc	+0.08%	24.76	24.70	+0.02	204540	25.01	24.70										
investopedia	slrc	+0.08 %	$24.76	24.70	+0.02				24.74									
investorguide	slrc	+0.16%	24.78	24.88	+0.04		25.01	24.72		25.93	18.75		6.57	903.9m			3.767	
marketintellisearch	slrc	0.08 %	$24.76	$24.85	0.02	196.90k	$25.01	$24.70	$24.74			36.48m	6.65	0.90b	9.7 %		3.72	
marketwatch	slrc	+0.08%	$24.92	open: 24.70	+0.02	4,900	$25.01	$24.70	$24.74	$25.93	$18.75		6.99	$913.41m	9.69%	0.60	3.54	
minyanville	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
msn-money	slrc	+0.08%	24.76	24.70	+0.02	204,540	25.01	24.70	24.74	25.93	18.75	36.48 mil	6.66	902.46 mil	9.70%	2.40	3.72	
nasdaq-com	slrc	0.08%	$ 24.76	$ 24.70	0.02	204,540	$ 25.01	$ 24.70	$ 24.74	$ 25.93	$ 18.75	36,478,000	6.66	$ 903,195,280			$ 3.72	
optimum	slrc	+0.08%	24.76 ( 4:00 pm edt)	24.70	+0.02	204,540	25.01	24.70	24.74	25.93	18.75	36.48m	6.6	903.2m	9.69	2.40	3.73	
paidcontent	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
pc-quote	slrc	0.08%	24.76	24.7	0.02	204,540	25.01	24.7	24.74	25.93	18.75	36,448,534	6.65054	902,466,000		0.6		
personal-wealth-biz	slrc	+0.08%	24.76	24.85		204,540	25.01	24.70	24.74	25.93	18.75		6.57		9.70	2.40	3.767	
predictwallstreet	slrc	+0.08%	24.76		+0.02	204,540												
raymond-james	slrc	0.08	24.76	24.70	0.02	204,540	25.01	24.70	24.76	25.93	18.75		6.66				3.72	
renewable-energy-world	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
screamingmedia	slrc	+0.08%	$	open: 24.70	+0.02	4,900	$25.01	$24.70	$24.74	$25.93	$18.75		6.99	$913.41m	9.69%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	+0.08%	last trade: 24.76		change: 0.020								p/e ratio: 6.57					
smartmoney	slrc	(0.08%)	24.76	$24.70	0.02	204,540	$25.01	$24.70	$24.74	$25.93	$18.75			902,500	9.70%	$0.60		
stocknod	slrc	+0.0808%	24.76 usd	24.70	+0.0200	204,540	25.01	24.70	24.74	25.93	18.75	36,477,607						
stockpickr	slrc	0.08%	$24.76 0.02 | 0.08%	24.70	0.02	204.54k	25.01	24.70	24.74	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	0.12%	24.77		+0.03													
streetinsider-com	slrc	0.08%	24.76	$24.70	+0.02	204,540	$25.01	$24.70	$24.74	$25.93	$18.75		6.64				$3.73	
thecramerreport	slrc		24.76	24.85	+0.02	204540	25.01	24.70										
thestree	slrc	0.08%	$24.76	24.7	0.02	204540	25.01	24.7	24.74	-25.93	18.75	3.6477607e7		9.13399279e8				
tickerspy	slrc	0.08%	$24.76	24.70	+0.02	204,540	25.01	24.70	24.74	25.93	18.75		6.7	900.1m	9.70%	$0.60		
tmx-quotemedia	slrc	0.08%	24.760	24.700	0.020	204,540	25.010	24.700	24.740	25.930	18.750	36,477,607	6.60	903,185,549	9.701	0.600 usd	3.73	
updown	slrc	0.08%	$24.76	$24.70	$0.02	199,640	$25.01	$24.70	$24.74	$25.93	$18.75		6.57	$902m				
wallstreetsurvivor	slrc	0.08%	24.76	24.70	0.02	204,540	25.01	24.70		25.93	18.75		6.60	$902m	9.70%	1.80 -	4.27	
yahoo-finance	slrc	0.08%	24.76	24.85	0.02	204,540	25.01	24.70	24.74	25.93	18.75		6.57	903.17m	9.60%	2.40	3.77	
ycharts-com	slrc	+0.12%	24.77		+0.03					25.93	18.75		6.66	901.13m	9.59%		3.72	
zacks	slrc	(0.08%)	24.76		0.02	vol.  204,540	25.01	24.70		25.93	18.75		11.4	902.47 m	9.70	2.40	2.17	
advfn	dk	-0.56	16.07	16.12	-0.09	329799	16.44	15.99										
barchart	dk	-0.56%	16.07	16.12	-0.09	329,799	16.44	15.99	16.16	16.57	6.15		74.27	$874.69 m	0.92%	$0.15	-0.89	
barrons	dk	0.56%	16.07	16.12	-0.09	329,799	16.44	15.99				54.26 million		$944.04 million	0.93%	$0.04		
bloomberg	dk	-0.557%	16.070	16.120	-0.090	329,799	16.440	15.990		16.57	6.22	57.775mil		928.444mil	0.933	0.038 regular cash	-0.210	
boston-com	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
bostonmerchant	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
business-insider	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
chron	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
cio-com	dk	-0.56%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004		928m	0.9	0.15		
cnn-money	dk	-0.56%	16.07	16.12	-0.09	329,499	16.44	15.99	16.16				nm	$928.4m	0.93%			
easystockalterts	dk	-0.56%	16.07	16.12	-0.09	329799	16.44	15.99	16.16	16.57	6.22						-0.89	
eresearch-fidelity-com	dk	-0.56%	16.0700	16.1200	-0.0900	329,799	16.4400	15.9900	16.1600	16.5700	6.2200	57,775,000	nm	$933.64m	0.93%	$0.037500		
finance-abc7-com	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
finance-abc7chicago-com	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
financial-content	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
finapps-forbes-com	dk	-0.6%	$16.07	16.12	-0.09	329,799	16.44	15.99	16.16	16.57	6.22	58 mil		928 mil	0.9	0.15		
finviz	dk	-0.56%	16.07			329,799			16.16	-3.02%	161.24%	57.78m		933.72m		0.15	-0.90	
fool	dk	-0.56%	$16.07	$16.12	-0.09	329,799	$16.44	$15.99	$16.16	$16.57	$6.22		0.00	$928.44m	2.10%	0.15		
foxbusiness	dk		$16.07		-0.09	329,799			$16.16									
google-finance	dk	(-0.56%)	16.07	16.12	-0.09	329,799.00	16.44	15.99		16.57	6.22	57.78m		928.44m	0.93	0.04	-0.90	
howthemarketworks	dk	-0.557%	16.07	16.12	-0.09	329,799	16.44	15.99	16.16									
hpcwire	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
insidestocks	dk	-0.56%	16.07	16.12	-0.09	329799	16.44	15.99					price earnings ratio: 57.39					
investopedia	dk	-0.56 %	$16.07	16.12	-0.09				16.16									
investorguide	dk	-0.56%	16.07	16.12	-0.09					15.30	6.18			928.4m			-0.898	
marketintellisearch	dk	-0.56 %	$16.07	$16.12	-0.09	320.50k	$16.44	$15.99	$16.16			57.78m	0.00	0.93b	0.93 %		-0.90	
marketwatch	dk	-0.56%	$16.22	open: 16.12	-0.09	6,500	$16.44	$15.99	$16.16	$16.57	$6.22			$944.04m	0.93%	0.04		
minyanville	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
msn-money	dk	-0.56%	16.07	16.12	-0.09	329,799	16.44	15.99	16.16	16.57	6.22	57.78 mil	-17.86	933.64 mil	0.93%	0.15	-0.90	
nasdaq-com	dk	0.56%	$ 16.07		0.09	329,799	$ 16.44	$ 15.99	$ 16.16	$ 16.57	$ 6.22	57,775,000		$ 928,444,250	0.93 %	$0.150000	$ -0.89	
optimum	dk	-0.56%	16.07 ( 4:15 pm edt)	16.12	-0.09	329,799	16.44	15.99	16.16	16.57	6.22	57.78m		928.4m	0.93	0.15	-0.89	
paidcontent	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
pc-quote	dk	-0.56%	16.07	16.12	-0.09	329,799	16.44	15.99	16.16	16.57	6.22	58,098,569	-17.95556	933,644,000		0.0375		
personal-wealth-biz	dk	-0.56%	16.07	16.12	-0.09	329,799	16.44	15.99	16.16	15.30	6.18				0.94	0.152	-0.898	
predictwallstreet	dk	-0.56%	16.07		-0.09	329,799												
raymond-james	dk	-0.56	16.07	16.12	-0.09	329,799	16.44	15.99	16.07	16.57	6.22						-0.89	
renewable-energy-world	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
screamingmedia	dk	-0.56%	$	open: 16.12	-0.09	6,500	$16.44	$15.99	$16.16	$16.57	$6.22			$944.04m	0.93%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	-0.56%	last trade: 16.07		change: -0.090													
smartmoney	dk	(-0.56%)	16.07	$16.12	-0.09	329,799	$16.44	$15.99	$16.16	$16.57	$6.22			933,600	0.93%	$0.04		
stocknod	dk	-0.5569%	16.07 usd	16.12	-0.0900	329,799	16.44	15.99	16.16	16.57	6.220	57,775,004						
stockpickr	dk	-0.56%	$16.07 -0.09 | -0.56%	16.16	-0.09	329.80k	16.44	15.99	16.16	16.57	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	-0.56%	16.07		-0.09													
streetinsider-com	dk	0.56%	16.07	$16.12	-0.09	329,799	$16.44	$15.99	$16.16	$16.57	$6.22						$-0.89	
thecramerreport	dk		16.07	16.12	-0.09	329799	16.44	15.99										
thestree	dk	-0.56%	$16.07	16.16	-0.09	329799	16.44	15.99	16.16	-16.57	6.22	5.7775004e7		9.44043565e8				
tickerspy	dk	-0.56%	$16.07	16.12	-0.09	329,799	16.44	15.99	16.16	16.57	6.22		-18.0	880.0m	0.93%	$0.04		
tmx-quotemedia	dk	-0.56%	16.070	16.120	-0.090	329,799	16.440	15.990	16.160	16.570	6.220	57,775,004		928,444,314	0.928	0.038 usd	-0.89	
updown	dk	-0.56%	$16.07	$16.12	-$0.09	323,299	$16.44	$15.99	$16.16	$16.57	$6.22			$934m				
wallstreetsurvivor	dk	-0.56%	16.07	16.12	-0.09	329,799	16.44	15.99		16.57	6.22			$934m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	0.56%	16.07	16.12	0.09	329,799	16.44	15.99	16.16	16.57	6.22			928.44m	0.90%	0.15	-0.90	
ycharts-com	dk	-1.65%	16.07		-0.27					16.55	6.22			874.69m	1.02%		-0.90	
zacks	dk	(-0.56%)	16.07		-0.09	vol.  329,499	16.44	15.99		16.57	6.22		73.46	933.64 m	0.93	0.15	.22	
advfn	ngpc	1.16	8.74	8.64	0.1	38582	8.83	8.64										
barchart	ngpc	+1.16%	8.74	8.64	+0.10	+18.45	8.83	8.64	8.64	10.26	6.77							
barrons	ngpc	1.16%	8.74	8.64	+0.10	38,386	8.83	8.64				21.63 million		$196.17 million	8.24%	$0.18		
bloomberg	ngpc	1.157%	8.740	8.640	0.100	38,582	8.830	8.640		10.89	7.32	21.628mil	58.267	189.030mil	8.124	0.180 regular cash	0.150	
boston-com	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
bostonmerchant	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
business-insider	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
chron	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
cio-com	ngpc	+1.16%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202	87.40	189m	7.9	0.72		
cnn-money	ngpc	+1.16%	8.74	8.65	+0.10	38,582	8.83	8.65	8.64				87.4	$189.0m	8.24%			
easystockalterts	ngpc	1.16%	8.74	8.64	+0.10	38582	8.83	8.64	8.64	10.89	7.32		87.40				0.10	
eresearch-fidelity-com	ngpc	1.16%	8.7400	8.6400	0.1000	38,582	8.8300	8.6400	8.6400	10.8900	7.3200	21,628,000	86.40	$186.87m	8.33%	$0.180000		
finance-abc7-com	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
finance-abc7chicago-com	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
financial-content	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
finapps-forbes-com	ngpc	1.2%	$8.74	8.64	0.10	38,582	8.83	8.64	8.64	10.89	7.32	22 mil	87.4	189 mil	8.1	0.71	0.10	
finviz	ngpc	1.16%	8.74			38,582			8.64	-14.75%	29.13%	21.63m	86.40	186.88m		0.72	0.10	
fool	ngpc	+1.16%	$8.74	$8.64	0.10	38,582	$8.83	$8.64	$8.64	$10.89	$7.32		90.70	$189.03m	8.00%	0.72		
foxbusiness	ngpc		$8.74		+0.10	38,582			$8.64									
google-finance	ngpc	(1.16%)	8.74	8.64	+0.10	38,582.00	8.83	8.64		10.89	7.32	21.63m	85.67	189.03m	8.24	0.18	0.10	
howthemarketworks	ngpc	1.157%	8.74	8.64	0.1	38,582	8.83	8.64	8.64									
hpcwire	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
insidestocks	ngpc	+1.16%	8.74	8.64	+0.10	38582	8.83	8.64					price earnings ratio: 15.07					
investopedia	ngpc	+1.16 %	$8.74	8.64	+0.10				8.64									
investorguide	ngpc	+1.04%	8.73	8.64	+0.09		8.83	8.64		10.89	7.32		84.71	188.8m			0.102	
marketintellisearch	ngpc	1.16 %	$8.74	$8.64	0.10	37.90k	$8.83	$8.64	$8.64						%			
marketwatch	ngpc	+1.16%	$8.76	open: 8.64	+0.10	296	$8.83	$8.64	$8.64	$10.89	$7.32		85.69	$196.17m	8.24%	0.18	0.10	
minyanville	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
msn-money	ngpc	+1.16%	8.74	8.64	+0.10	38,582	8.83	8.64	8.64	10.89	7.32	21.63 mil	87.40	186.87 mil	8.33%	0.72	0.10	
nasdaq-com	ngpc	1.16%	$ 8.74	$ 8.64	0.10	38,582	$ 8.83	$ 8.64	$ 8.64	$ 10.89	$ 7.32	21,628,000	48.56	$ 189,028,720	8.33 %	$0.720000	$ 0.18	
optimum	ngpc	+1.16%	8.74 ( 4:00 pm edt)	8.64	+0.10	38,582	8.83	8.64	8.64	10.89	7.32	21.63m	87.4	189.0m	8.24	0.72	0.10	
paidcontent	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
pc-quote	ngpc	1.16%	8.74	8.64	0.10	38,582	8.83	8.64	8.64	10.89	7.32	21,380,538	86.4	186,866,000		0.18		
personal-wealth-biz	ngpc	+1.16%	8.74	8.64		38,582	8.83	8.64	8.64	10.89	7.32		84.71		8.22	0.71	0.102	
predictwallstreet	ngpc	+1.16%	8.74		+0.10	38,582												
raymond-james	ngpc	1.16	8.74	8.64	0.10	38,582	8.83	8.64	8.74	10.89	7.32		87.40				0.10	
renewable-energy-world	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
screamingmedia	ngpc	+1.16%	$	open: 8.64	+0.10	296	$8.83	$8.64	$8.64	$10.89	$7.32		85.69	$196.17m	8.24%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+1.16%	last trade: 8.74		change: 0.100								p/e ratio: 84.71					
stocknod	ngpc	+1.157%	8.740 usd	8.640	+0.1000	38,582	8.830	8.640	8.640	10.89	7.320	21,628,202						
stockpickr	ngpc	1.16%	$8.74 0.10 | 1.16%	8.64	0.10	38.58k	8.83	8.64	8.64	10.89	7.32							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	1.04%	8.73		+0.09													
streetinsider-com	ngpc	1.16%	8.74	$8.64	+0.10	38,582	$8.83	$8.64	$8.64	$10.89	$7.32		87.40				$0.10	
thecramerreport	ngpc		8.74	8.64	+0.10	38582	8.83	8.64										
thestree	ngpc	1.16%	$8.74	8.64	0.1	38582	8.83	8.64	7.32 -10.89									
tickerspy	ngpc	1.16%	$8.74	8.64	+0.10	38,582	8.83	8.64	8.64	10.89	7.32		86.4	186.8m	8.33%	$0.18		
tmx-quotemedia	ngpc	1.16%	8.740	8.640	0.100	38,582	8.830	8.640	8.640	10.890	7.320	21,628,202	86.40	189,030,485	8.333	0.180 usd	0.10	
updown	ngpc	1.16%	$8.74	$8.64	$0.10	38,386	$8.83	$8.64	$8.64	$10.89	$7.32		17.63	$187m				
wallstreetsurvivor	ngpc	1.16%	8.74	8.64	0.10	38,582	8.83	8.64		10.89	7.40		86.40	$187m	8.30%	0.69 -	0.49	
yahoo-finance	ngpc	1.16%	8.74	8.64	0.10	38,582	8.83	8.64	8.64	10.89	7.32		85.69	189.03m	7.90%	0.72	0.10	
ycharts-com	ngpc	-3.75%	8.73		-0.34					10.89	7.32			188.83m	9.04%			
zacks	ngpc	(1.16%)	8.74		0.10	vol.  38,582	8.83	8.64		10.89	7.32		14.9	186.87 m	8.33	0.72	.58	
advfn	pcar	0.18	50.54	50.52	0.09	2627921	51.18	50.48										
barchart	pcar	+0.18%	50.54	50.52	+0.09	2,003,134	51.18	50.48	50.45	58.48	39.29		33.07	$18.47 b	0.92%	$0.48	+1.59	
barrons	pcar	0.18%	50.54	50.52	+0.09	2.589m	51.18	50.48				366.20 million		$19.10 billion	1.42%	$0.18		
bloomberg	pcar	0.178%	50.540	50.520	0.090	2,627,921	51.180	50.480		58.75	39.56	365.469mil	32.191	18,470.800mil	1.484	0.180 regular cash	1.570	
boston-com	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,624,053	51.18	50.48	50.45	58.75	39.77	365,468,969						
bostonmerchant	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,624,053	51.18	50.48	50.45	58.75	39.77	365,468,969						
business-insider	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,624,053	51.18	50.48	50.45	58.75	39.77	365,468,969						
chron	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,590,253	51.18	50.48	50.45	58.75	39.77	365,468,969						
cio-com	pcar	+0.18%	50.54 usd	50.52	+0.0900	2,590,253	51.18	50.48	50.45	58.75	39.77	365,468,969	31.79	18b	0.9	0.48		
cnn-money	pcar	+0.18%today&rsquo;s change	50.54data as of 4:00pm et	50.52	+0.09	2,588,681	51.18	50.48	50.45				31.8	$18.5b	0.95%			
easystockalterts	pcar	0.18%	50.54	50.52	+0.09	2584813	51.18	50.48	50.45	58.75	39.77		31.79				1.59	
eresearch-fidelity-com	pcar	0.18%	50.5400	50.5200	0.0900	2,588,821	51.1800	50.4800	50.4500	58.7500	39.7700	365,469,000	31.73	$18.44b	1.43%	$0.180000		
finance-abc7-com	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,813	51.18	50.48	50.45	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,813	51.18	50.48	50.45	58.75	39.77	365,468,969						
financial-content	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,813	51.18	50.48	50.45	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	0.2%	$50.54	50.52	0.09	2,588,681	51.18	50.48	50.45	58.75	39.77	365 mil	31.8	18 bil	0.9	0.48	1.59	
finviz	pcar	0.18%	50.54			2,588,681			50.45	-13.57%	28.65%	365.47m	31.73	18.44b		0.48	1.59	
fool	pcar	+0.18%	$50.54	$50.52	0.09	2,588,681	$51.18	$50.48	$50.45	$58.75	$39.77		32.90	$18.47b	1.00%	0.48		
foxbusiness	pcar		$50.54		+0.09	2,632,138			$50.45									
google-finance	pcar	(0.18%)	50.54	50.52	+0.09	2.59m	51.18	50.48		58.75	39.77	365.47m	31.81	18.47b	1.42	0.18	1.59	
howthemarketworks	pcar	0.178%	50.54	50.52	0.09	2,584,953	51.18	50.48	50.45									
hpcwire	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,953	51.18	50.48	50.45	58.75	39.77	365,468,969						
insidestocks	pcar	+0.18%	50.54	50.52	+0.09	1888806	51.18	50.48					price earnings ratio: 31.79					
investopedia	pcar	+0.24 %	$50.57	50.52	+0.12				50.45									
investorguide	pcar	+0.18%	50.54	51.60	+0.09		51.83	49.99		58.75	38.50		31.73	18.471b			1.59	
marketintellisearch	pcar	0.2 %	$50.55	$50.52	0.10	2559.40k	$51.18	$50.48	$50.45						%			
marketwatch	pcar	+0.18%	$50.56	open: 50.52	+0.09	47,670	$51.18	$50.48	$50.45	$58.75	$39.77		31.85	$19.10b	1.42%	0.18	1.59	
minyanville	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,813	51.18	50.48	50.45	58.75	39.77	365,468,969						
msn-money	pcar	+0.18%	50.54	50.52	+0.09	2.59 mil	51.18	50.48	50.45	58.75	39.77	365.47 mil	31.79	18.44 bil	1.43%	0.72	1.59	
nasdaq-com	pcar	0.18%	$ 50.54	$ 50.52	0.09	2,588,821	$ 51.18	$ 50.48	$ 50.45	$ 58.75	$ 39.77	365,469,000	31.79	$ 18,470,803,260	0.95 %	$0.480000	$ 1.59	
optimum	pcar	+0.26%	50.58 ( 4:00 pm edt)	50.52	+0.13	2,497,175	51.18	50.48	50.45	58.75	39.77	365.47m	31.8	18.5b	0.95	0.48	1.59	
paidcontent	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,953	51.18	50.48	50.45	58.75	39.77	365,468,969						
pc-quote	pcar	0.18%	50.54	50.52	0.09	2,632,138	51.18	50.48	50.45	58.75	39.77	364,818,164	31.72956	18,437,910,000		0.12		
personal-wealth-biz	pcar	+0.18%	50.54	50.51		2,632,138	51.15	50.48	50.45	58.75	38.50		31.73		1.49	0.75	1.59	
predictwallstreet	pcar	+0.18%	50.54		+0.09	2,588,681												
raymond-james	pcar	0.18	50.54	50.52	0.09	2,588,821	51.18	50.48	50.54	58.75	39.77		31.79				1.59	
renewable-energy-world	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,813	51.18	50.48	50.45	58.75	39.77	365,468,969						
screamingmedia	pcar	+0.18%	$	open: 50.52	+0.09	43,157	$51.18	$50.48	$50.45	$58.75	$39.77		31.85	$19.10b	1.42%	0.18	1.59	
scroli	pcar	0.18%	pcar 50.54	50.52	0.09	2,184,969	51.18	50.48	50.45	58.75	39.77		31.81				1.59	
simple-stock-quotes	pcar	+0.18%	last trade: 50.54		change: 0.090								p/e ratio: 31.73					
smartmoney	pcar	(0.18%)	50.54	$50.52	0.09	2,588,821	$51.18	$50.48	$50.45	$58.75	$39.77			18,437,900	0.95%	$0.12		
stocknod	pcar	+0.1784%	50.54 usd	50.52	+0.0900	2,584,953	51.18	50.48	50.45	58.75	39.77	365,468,969						
stockpickr	pcar	0.18%	$50.54 0.09 | 0.18%	50.52	0.09	2.59m	51.18	50.48	50.45	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	0.20%	50.55		+0.10													
streetinsider-com	pcar	0.18%	50.54	$50.52	+0.09	2,584,813	$51.18	$50.48	$50.45	$58.75	$39.77		31.79				$1.59	
thecramerreport	pcar		50.54	50.51	+0.09	2588821	51.15	50.48										
thestree	pcar	0.18%	$50.54	50.52	0.09	2588681	51.18	50.48	50.45	-58.75	39.77	3.65468969e8		1.909575363e10				
tickerspy	pcar	0.18%	$50.54	50.52	+0.09	2,588,681	51.18	50.48	50.45	58.75	39.77		31.7	18.4b	0.95%	$0.12		
tmx-quotemedia	pcar	0.18%	50.540	50.520	0.090	2,632,138	51.180	50.480	50.450	58.750	39.770	365,468,969	31.70	18,470,801,693	2.022	0.180 usd	1.59	
updown	pcar	0.18%	$50.54	$50.52	$0.09	2,588,681	$51.18	$50.48	$50.45	$58.75	$39.77		31.63	$18.43b				
wallstreetsurvivor	pcar	0.18%	50.54	50.52	0.09	2,584,813	51.18	50.48		58.75	39.77		31.70	$18b	1.00%	0.69 -	1.25	
yahoo-finance	pcar	0.18%	50.54	50.51	0.09	2,588,821	51.18	50.48	50.45	58.75	39.77		31.79	18.47b	0.90%	0.48	1.59	
ycharts-com	pcar	-3.24%	50.55		-1.69					58.75	39.77		31.79	18.47b	1.03%		1.59	
zacks	pcar	(0.18%)	50.54		0.09	vol.  2,588,821	51.18	50.48		58.75	39.77		31.93	18.44 b	0.95	0.48	1.58	
advfn	dm	1.37	8.85	8.73	0.12	139512	9.01	8.64										
barchart	dm	+1.37%	8.85	8.73	+0.12	139,512	9.01	8.64	8.73	15.00	8.19		9.05	$269.84 m			+0.88	
barrons	dm	1.37%	8.85	8.73	+0.12	139,512	9.01	8.64				30.31 million		$266.64 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	1.375%	8.850	8.730	0.120	139,512	9.010	8.640		15.00	8.19	30.369mil	9.415	268.766mil			0.940	
boston-com	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
bostonmerchant	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
business-insider	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
chron	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
cio-com	dm	+1.37%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011	9.620	269m				
cnn-money	dm	+1.37%today&rsquo;s change	8.85data as of 4:02pm et	8.73	+0.12	139,512	9.01	8.64	8.73				9.6	$268.8m				
easystockalterts	dm	1.37%	8.85	8.73	+0.12	139512	9.01	8.64	8.73	15.00	8.19		9.62				0.92	
eresearch-fidelity-com	dm	1.37%	8.8500	8.7300	0.1200	139,512	9.0100	8.6400	8.7300	15.0000	8.1900	30,369,000	9.29	$265.12m				
finance-abc7-com	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
financial-content	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
finapps-forbes-com	dm	1.4%	$8.85	8.73	0.12	139,512	9.01	8.64	8.73	15.00	8.19	30 mil	10.2	269 mil	0.0	0.00	0.87	
finviz	dm	1.37%	8.85			139,512			8.73	-41.00%	8.06%	30.37m	9.49	265.13m			0.92	
fool	dm	+1.37%	$8.85	$8.73	0.12	139,512	$9.01	$8.64	$8.73	$15.00	$8.19		9.50	$268.77m				
foxbusiness	dm		$8.85		+0.12	139,512			$8.73									
google-finance	dm	(1.37%)	8.85	8.73	+0.12	139,512.00	9.01	8.64		15.00	8.19	30.37m	9.60	268.77m			0.92	
howthemarketworks	dm	1.375%	8.85	8.73	0.12	139,512	9.01	8.64	8.73									
hpcwire	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
insidestocks	dm	+1.37%	8.85	8.73	+0.12	139512	9.01	8.64					price earnings ratio: 10.06					
investopedia	dm	+1.37 %	$8.85	8.73	+0.12				8.73									
investorguide	dm	+1.37%	8.85		+0.12		8.80	8.70		15.00	8.95		9.49	265.9m			0.92	
marketintellisearch	dm	1.37 %	$8.85	$8.73	0.12	100.60k	$9.01	$8.64	$8.73			30.37m	9.49	0.27b	0.0 %		0.92	
marketwatch	dm	+1.37%	$8.73	open: 8.73	+0.12	1,700	$9.01	$8.64	$8.73	$15.00	$8.19		10.17	$266.64m			0.87	
minyanville	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
msn-money	dm	+1.37%	8.85	8.73	+0.12	139,512	9.01	8.64	8.73	15.00	8.19	30.37 mil	10.06	265.12 mil			0.92	
nasdaq-com	dm	1.37%	$ 8.85		0.12	139,512	$ 9.01	$ 8.64	$ 8.73	$ 15	$ 8.19	30,369,000	10.06	$ 268,765,650			$ 0.88	
optimum	dm	+1.37%	8.85 ( 4:15 pm edt)	8.73	+0.12	139,512	9.01	8.64	8.73	15.00	8.19	30.37m	9.6	268.8m			0.92	
paidcontent	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
pc-quote	dm	1.37%	8.85	8.73	0.12	139,512	9.01	8.64	8.73	15.00	8.19	29,957,220	9.92045	265,121,000				
personal-wealth-biz	dm	+1.37%	8.85	8.73		139,512	9.01	8.64	8.73	15.00	8.95		9.49			0.00	0.92	
predictwallstreet	dm	+1.37%	8.85		+0.12	139,512												
raymond-james	dm	1.37	8.85	8.73	0.12	139,512	9.01	8.64	8.85	15.00	8.19		9.32				0.95	
renewable-energy-world	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
screamingmedia	dm	+1.37%	$	open: 8.73	+0.12	1,700	$9.01	$8.64	$8.73	$15.00	$8.19		10.17	$266.64m			0.87	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	+1.37%	last trade: 8.85		change: 0.120								p/e ratio: 9.49					
smartmoney	dm	(1.37%)	8.85	$8.73	0.12	139,512	$9.01	$8.64	$8.73	$15.00	$8.19			265,100	0.00%	$0.00		
stocknod	dm	+1.375%	8.850 usd	8.730	+0.1200	139,512	9.010	8.640	8.730	15.00	8.190	30,369,011						
stockpickr	dm	1.37%	$8.85 0.12 | 1.37%	8.78	0.12	139.51k	9.01	8.64	8.73	15.00	8.19							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	1.38%	8.85		+0.12													
streetinsider-com	dm	1.37%	8.85	$8.73	+0.12	139,512	$9.01	$8.64	$8.73	$15.00	$8.19		9.62				$0.92	
thecramerreport	dm		8.85	8.73	+0.12	139512	9.01	8.64										
thestree	dm	1.37%	$8.85	8.78	0.12	139512	9.01	8.64	8.73	-15.0	8.19	3.0369011e7		2.66639917e8				
tickerspy	dm	1.37%	$8.85	8.73	+0.12	139,512	9.01	8.64	8.73	15.00	8.19		9.9	265.1m	0.00%	$0.00		
tmx-quotemedia	dm	1.37%	8.850	8.730	0.120	139,512	9.010	8.640	8.730	15.000	8.190	30,369,011	9.50	268,765,747			0.92	
updown	dm	1.37%	$8.85	$8.73	$0.12	137,812	$9.01	$8.64	$8.73	$15.00	$8.19		9.87	$265m				
wallstreetsurvivor	dm	1.37%	8.85	8.73	0.12	139,512	9.01	8.64		15.00	8.19		9.50	$265m			1.08	
yahoo-finance	dm	1.37%	8.85	8.73	0.12	139,512	9.01	8.64	8.73	15.00	8.19		9.62	265.93m			0.92	
ycharts-com	dm	+0.80%	8.85		+0.07					15.00	8.19		9.62	269.84m	0.00%		0.92	
zacks	dm	(1.37%)	8.85		0.12	vol.  139,412	9.01	8.64		15.00	8.19		9	265.12 m	0.00	0.00	.97	
advfn	loop	0.33	18.33	18.26	0.06	207300	18.35	18.26										
barchart	loop	+0.33%	18.33	18.26	+0.06	207,300	18.35	18.26	18.27	18.95	9.73		79.87	$594.08 m			+0.34	
barrons	loop	0.33%	18.33	18.26	+0.06	207,300	18.35	18.26				42.37 million		$610.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	0.328%	18.330	18.260	0.060	207,300	18.350	18.260		18.95	9.73	32.571mil	91.650	597.029mil			0.200	
boston-com	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
bostonmerchant	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
business-insider	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
chron	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
cio-com	loop	+0.33%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119	53.91	597m				
cnn-money	loop	+0.33%	18.33	18.26	+0.06	207,300	18.35	18.26	18.27				53.9	$597.0m				
easystockalterts	loop	0.33%	18.33	18.26	+0.06	207300	18.35	18.26	18.27	18.95	9.73		53.91				0.34	
eresearch-fidelity-com	loop	0.33%	18.3300	18.2600	0.0600	207,300	18.3500	18.2600	18.2700	18.9500	9.7300	32,571,000	53.74	$595.07m				
finance-abc7-com	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
financial-content	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.3%	$18.33	18.26	0.06	207,300	18.35	18.26	18.27	18.95	9.73	33 mil	53.9	597 mil	0.0	0.00	0.34	
finviz	loop	0.33%	18.33			207,300			18.27	-3.27%	88.39%	32.57m	52.37	597.01m			0.35	
fool	loop	+0.33%	$18.33	$18.26	0.06	207,300	$18.35	$18.26	$18.27	$18.95	$9.73		54.00	$597.03m				
foxbusiness	loop		$18.33		+0.06	207,300			$18.27									
google-finance	loop	(0.27%)	18.32	18.26	+0.05	207,300.00	18.35	18.26		18.95	9.73	32.57m	51.81	596.70m			0.35	
howthemarketworks	loop	0.328%	18.33	18.26	0.06	207,300	18.35	18.26	18.27									
hpcwire	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
insidestocks	loop	+0.33%	18.33	18.26	+0.06	207300	18.35	18.26					price earnings ratio: 44.71					
investopedia	loop	+0.33 %	$18.33	18.26	+0.06				18.27									
investorguide	loop	+0.33%	18.33		+0.06		18.35	18.26		18.95	9.73		52.05	733.4m			0.351	
marketintellisearch	loop	0.33 %	$18.33	$18.27	0.06	134.80k	$18.35	$18.26	$18.27			32.57m	52.20	0.60b	0.0 %		0.35	
marketwatch	loop	+0.27%	$18.34	open: 18.26	+0.05	300	$18.35	$18.26	$18.27	$18.95	$9.73		51.77	$610.95m			0.35	
minyanville	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
msn-money	loop	+0.33%	18.33	18.26	+0.06	207,300	18.35	18.26	18.27	18.95	9.73	32.57 mil	52.37	595.07 mil			0.35	
nasdaq-com	loop	0.33%	$ 18.33	$ 18.26	0.06	207,300	$ 18.35	$ 18.26	$ 18.27	$ 18.95	$ 9.73	32,571,000	53.91	$ 597,026,430			$ 0.34	
optimum	loop	+0.33%	18.33 ( 4:30 pm edt)	18.26	+0.06	207,300	18.35	18.26	18.27	18.95	9.73	32.57m	53.9	597.0m			0.34	
paidcontent	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
pc-quote	loop	0.33%	18.33	18.26	0.06	207,300	18.35	18.26	18.27	18.95	9.73	33,099,302	52.2	606,710,000				
personal-wealth-biz	loop	+0.33%	18.33	18.27		207,300	18.35	18.26	18.27	18.95	9.73		52.05			0.00	0.351	
predictwallstreet	loop	+0.33%	18.33		+0.06	207,300												
raymond-james	loop	0.33	18.33	18.26	0.06	207,300	18.35	18.26	18.33	18.95	9.73		49.54				0.37	
renewable-energy-world	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
screamingmedia	loop	+0.27%	$	open: 18.26	+0.05	300	$18.35	$18.26	$18.27	$18.95	$9.73		51.77	$610.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	+0.33%	last trade: 18.33		change: 0.060								p/e ratio: 52.05					
smartmoney	loop	(0.33%)	18.33	$18.26	0.06	207,300	$18.35	$18.26	$18.27	$18.95	$9.73			595,100	0.00%	$0.00		
stocknod	loop	+0.3284%	18.33 usd	18.26	+0.0600	207,300	18.35	18.26	18.27	18.95	9.730	32,571,119						
stockpickr	loop	0.33%	$18.33 0.06 | 0.33%	18.26	0.06	207.30k	18.35	18.26	18.27	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	0.27%	18.32		+0.05													
streetinsider-com	loop	0.33%	18.33	$18.26	+0.06	207,300	$18.35	$18.26	$18.27	$18.95	$9.73		53.91				$0.34	
thecramerreport	loop		18.33	18.27	+0.06	207300	18.35	18.26										
thestree	loop	0.33%	$18.33	18.26	0.06	207300	18.35	18.26	18.27	-18.95	9.73	3.2571119e7		5.98331456e8				
tickerspy	loop	0.33%	$18.33	18.26	+0.06	207,300	18.35	18.26	18.27	18.95	9.73		52.2	593.8m	0.00%	$0.00		
tmx-quotemedia	loop	0.33%	18.330	18.260	0.060	207,300	18.350	18.260	18.270	18.950	9.730	32,571,119	53.70	597,028,611			0.34	
updown	loop	0.33%	$18.33	$18.26	$0.06	207,000	$18.35	$18.26	$18.27	$18.95	$9.73		49.37	$595m				
wallstreetsurvivor	loop	0.33%	18.33	18.26	0.06	207,300	18.35	18.26		18.95	9.73		53.70	$595m			0.36	
yahoo-finance	loop	0.33%	18.33	18.27	0.06	207,300	18.35	18.26	18.27	18.95	9.73		52.22	733.40m			0.35	
ycharts-com	loop	+0.27%	18.32		+0.05					18.95	9.73		52.34	593.75m	0.00%		0.35	
zacks	loop	(0.33%)	18.33		0.06	vol.  207,300	18.35	18.26		18.95	9.73		79.43	606.71 m	0.00	0.00	.23	
advfn	vpfg	1.09	13.89	13.74	0.15	213669	14.0	13.74										
barchart	vpfg	+1.09%	13.89	13.74	+0.15	221,106	14.00	13.74	13.74	14.05	8.72		0.00	$483.93 m	1.45%	$0.20	+0.57	
barrons	vpfg	1.09%	13.89	13.74	+0.15	213,669	14.00	13.74				30.13 million		$480.78 million	1.44%	$0.05		
bloomberg	vpfg	1.092%	13.890	13.740	0.150	213,669	14.000	13.740		14.05	8.82	34.839mil	20.955	483.920mil	1.296	0.050 regular cash	0.663	
boston-com	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
bostonmerchant	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
business-insider	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
chron	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
cio-com	vpfg	+1.09%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491	20.73	484m	1.4	0.2		
cnn-money	vpfg	+1.09%	13.89	13.74	+0.15	202,732	14.00	13.74	13.74				20.7	$483.9m	1.44%			
easystockalterts	vpfg	1.09%	13.89	13.74	+0.15	213669	14.00	13.74	13.74	14.05	8.82		20.73				0.67	
eresearch-fidelity-com	vpfg	1.09%	13.8900	13.7400	0.1500	213,669	14.0000	13.7400	13.7400	14.0500	8.8200	34,839,000	20.73	$478.69m	1.46%	$0.050000		
finance-abc7-com	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
financial-content	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	1.1%	$13.89	13.74	0.15	213,669	14.00	13.74	13.74	14.05	8.82	35 mil	19.8	484 mil	1.4	0.20	0.70	
finviz	vpfg	1.09%	13.89			213,669			13.74	-1.14%	59.46%	34.84m	19.35	478.70m		0.20	0.71	
fool	vpfg	+1.09%	$13.89	$13.74	0.15	213,669	$14.00	$13.74	$13.74	$14.05	$8.82		20.50	$483.92m	1.40%	0.20		
foxbusiness	vpfg		$13.89		+0.15	213,669			$13.74									
google-finance	vpfg	(1.09%)	13.89	13.74	+0.15	213,669.00	14.00	13.74		14.05	8.82	34.84m	19.53	483.92m	1.44	0.05	0.71	
howthemarketworks	vpfg	1.092%	13.89	13.74	0.15	213,669	14	13.74	13.74									
hpcwire	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
insidestocks	vpfg	+1.09%	13.89	13.74	+0.15	213669	14.00	13.74										
investopedia	vpfg	+1.09 %	$13.89	13.74	+0.15				13.74									
investorguide	vpfg	+1.16%	13.90		+0.16		13.97			17.36	8.82		20.00	450.1m			0.687	
marketintellisearch	vpfg	1.09 %	$13.89	$13.79	0.15	211.10k	$14.00	$13.74	$13.74			34.84m	19.35	0.48b	1.46 %		0.71	
marketwatch	vpfg	+1.09%	$13.74	open: 13.74	+0.15	200	$14.00	$13.74	$13.74	$14.05	$8.82		20.81	$480.78m	1.44%	0.05	0.67	
minyanville	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
msn-money	vpfg	+1.09%	13.89	13.74	+0.15	213,669	14.00	13.74	13.74	14.05	8.82	34.84 mil	20.13	478.69 mil	1.46%	0.20	0.71	
nasdaq-com	vpfg	1.09%	$ 13.89	$ 13.74	0.15	213,669	$ 14	$ 13.74	$ 13.74	$ 14.05	$ 8.82	34,839,000		$ 483,913,710	1.46 %	$0.200000		
optimum	vpfg	+1.09%	13.89 ( 4:30 pm edt)	13.74	+0.15	213,669	14.00	13.74	13.74	14.05	8.82	34.84m	20.7	483.9m	1.44	0.20	0.67	
paidcontent	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
pc-quote	vpfg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vpfg	+1.09%	13.89	13.79		213,669	14.00	13.74	13.74	17.36	8.82		20.00		1.31	0.18	0.687	
predictwallstreet	vpfg	+1.09%	13.74		+0.15	213,669												
raymond-james	vpfg	1.09	13.89	13.74	0.15	213,669	14.00	13.74	13.89	14.05	8.82		20.95				0.66	
renewable-energy-world	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
screamingmedia	vpfg	+1.09%	$	open: 13.74	+0.15	200	$14.00	$13.74	$13.74	$14.05	$8.82		20.81	$480.78m	1.44%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	+1.09%	last trade: 13.89		change: 0.150								p/e ratio: 20.0					
smartmoney	vpfg	(1.09%)	13.89	$13.74	0.15	213,669	$14.00	$13.74	$13.74	$14.05	$8.82			478,700	1.46%	$0.05		
stocknod	vpfg	+1.092%	13.89 usd	13.74	+0.1500	213,669	14.00	13.74	13.74	14.05	8.820	34,839,491						
stockpickr	vpfg	1.09%	$13.89 0.15 | 1.09%	13.74	0.15	213.67k	14.00	13.74	13.74	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	1.16%	13.90		+0.16													
streetinsider-com	vpfg	1.09%	13.89	$13.74	+0.15	213,669	$14.00	$13.74	$13.74	$14.05	$8.82		20.73				$0.67	
thecramerreport	vpfg		13.89	13.79	+0.15	213669	14.00	13.74										
thestree	vpfg	1.09%	$13.89	13.74	0.15	213669	14.0	13.74	13.74	-14.05	8.82	3.4839491e7		4.80784976e8				
tickerspy	vpfg	1.09%	$13.89	13.74	+0.15	213,669	14.00	13.74	13.74	14.05	8.82		19.9	478.6m	1.46%	$0.05		
tmx-quotemedia	vpfg	1.09%	13.890	13.740	0.150	213,669	14.000	13.740	13.740	14.050	8.820	34,839,491	20.40	483,920,530	1.456	0.050 usd	0.67	
updown	vpfg	1.09%	$13.89	$13.74	$0.15	213,469	$14.00	$13.74	$13.74	$14.05	$8.82		19.81	$479m				
wallstreetsurvivor	vpfg	1.09%	13.89	13.74	0.15	213,669	14.00	13.74		14.05	8.82		20.40	$479m	1.50%	0.15 -	0.59	
yahoo-finance	vpfg	1.09%	13.89	13.79	0.15	213,669	14.00	13.74	13.74	14.05	8.82		20.22	449.80m	1.40%	0.20	0.69	
ycharts-com	vpfg	+1.16%	13.90		+0.16					14.05	8.82							
zacks	vpfg	(1.09%)	13.89		0.15	vol.  213,669	14.00	13.74		14.05	8.82			478.69 m	1.46	0.20		
advfn	sjm	0.49	76.5	75.62	0.37	696999	77.08	75.5										
barchart	sjm	+0.49%	76.50	75.62	+0.37	696,999	77.08	75.50	76.13	79.84	56.13		16.26	$8.87 b	2.31%	$1.76	+4.04	
barrons	sjm	0.49%	76.50	75.62	+0.37	696,399	77.08	75.50				117.12 million		$8.72 billion	2.30%	$0.44		
bloomberg	sjm	0.486%	76.500	75.620	0.370	696,999	77.080	75.500		79.84	57.20	114.378mil	16.311	8,749.918mil	2.196	0.440 regular cash	4.690	
boston-com	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
bostonmerchant	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
business-insider	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
chron	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
cio-com	sjm	+0.49%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016	18.89	9b	2.3	1.76		
cnn-money	sjm	+0.49%	76.50	75.62	+0.37	696,099	77.08	75.50	76.13				18.9	$8.7b	2.30%			
easystockalterts	sjm	0.49%	76.50	75.62	+0.37	696999	77.08	75.50	76.13	79.84	57.20		18.89				4.05	
eresearch-fidelity-com	sjm	0.49%	76.5000	75.6200	0.3700	696,999	77.0800	75.5000	76.1300	79.8400	57.2000	114,378,000	18.84	$8.71b	2.31%	$0.440000		
finance-abc7-com	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
financial-content	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	0.5%	$76.50	75.62	0.37	696,999	77.08	75.50	76.13	79.84	57.20	114 mil	18.9	9 bil	2.3	1.76	4.04	
finviz	sjm	0.49%	76.50			696,999			76.13	-4.18%	36.31%	114.38m	19.03	8.75b		1.76	4.02	
fool	sjm	+0.49%	$76.50	$75.62	0.37	696,399	$77.08	$75.50	$76.13	$79.84	$57.20		18.80	$8.75b	2.30%	1.76		
foxbusiness	sjm		$76.50		+0.37	696,999			$76.13									
google-finance	sjm	(0.49%)	76.50	75.62	+0.37	696,999.00	77.08	75.50		79.84	57.20	114.38m	19.03	8.75b	2.30	0.44	4.02	
howthemarketworks	sjm	0.486%	76.5	75.62	0.37	696,999	77.08	75.5	76.13									
hpcwire	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
insidestocks	sjm	+0.49%	76.50	75.62	+0.37	696399	77.08	75.50					price earnings ratio: 16.31					
investopedia	sjm	+0.49 %	$76.50	75.62	+0.37				76.13									
investorguide	sjm	+0.49%	76.50		+0.37		77.06			78.44	54.62		18.78	8.750b			4.054	
marketintellisearch	sjm	0.49 %	$76.50	$75.62	0.37	614.00k	$77.08	$75.50	$76.13			114.38m	18.94	8.71b	2.31 %		4.02	
marketwatch	sjm	+0.49%	$76.48	open: 75.62	+0.37	32,945	$77.08	$75.50	$76.13	$79.84	$57.20		18.77	$8.82b	2.30%	0.44	4.08	
minyanville	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
msn-money	sjm	+0.49%	76.50	75.62	+0.37	696,999	77.08	75.50	76.13	79.84	57.20	114.38 mil	16.31	8.71 bil	2.31%	1.76	4.02	
nasdaq-com	sjm	0.49%	$ 76.50		0.37	696,999	$ 77.08	$ 75.50	$ 76.13	$ 79.84	$ 57.20	114,378,000	18.94	$ 8,749,917,000	2.31 %	$1.760000	$ 4.04	
optimum	sjm	+0.49%	76.50 ( 4:15 pm edt)	75.62	+0.37	696,999	77.08	75.50	76.13	79.84	57.20	114.38m	18.9	8.7b	2.30	1.76	4.05	
paidcontent	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
pc-quote	sjm	0.49%	76.5	75.62	0.37	696,999	77.08	75.5	76.13	79.84	57.20	113,824,797	16.23241	8,707,597,000		0.44		
personal-wealth-biz	sjm	+0.49%	76.50	75.62		696,999	77.08	75.50	76.13	78.44	54.62		18.78		2.21	1.68	4.054	
predictwallstreet	sjm	+0.49%	76.50		+0.37	696,999												
raymond-james	sjm	0.49	76.50	75.62	0.37	696,999	77.08	75.50	76.50	79.84	57.20		18.84				4.06	
renewable-energy-world	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
screamingmedia	sjm	+0.49%	$	open: 75.62	+0.37	32,945	$77.08	$75.50	$76.13	$79.84	$57.20		18.77	$8.82b	2.30%	0.44	4.08	
scroli	sjm	0.49%	sjm 76.50	75.62	0.37	536,698	77.08	75.50	76.13	79.84	57.20		19.03				4.02	
simple-stock-quotes	sjm	+0.49%	last trade: 76.50		change: 0.370								p/e ratio: 18.78					
smartmoney	sjm	(0.49%)	76.50	$75.62	0.37	696,999	$77.08	$75.50	$76.13	$79.84	$57.20			8,707,600	2.31%	$0.44		
stocknod	sjm	+0.4860%	76.50 usd	75.62	+0.3700	696,999	77.08	75.50	76.13	78.97	57.20	114,378,016						
stockpickr	sjm	0.49%	$76.50 0.37 | 0.49%	75.62	0.37	697.00k	77.08	75.50	76.13	79.84	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	0.47%	76.49		+0.36													
streetinsider-com	sjm	0.49%	76.50	$75.62	+0.37	696,999	$77.08	$75.50	$76.13	$79.84	$57.20		18.89				$4.05	
thecramerreport	sjm		76.50	75.62	+0.37	696999	77.08	75.50										
thestree	sjm	0.49%	$76.5	75.62	0.37	696999	77.08	75.5	76.13	-79.84	57.2	1.14378016e8		8.72132372e9				
tickerspy	sjm	0.49%	$76.50	75.62	+0.37	696,999	77.08	75.50	76.13	79.84	57.20		16.2	8.6b	2.31%	$0.44		
tmx-quotemedia	sjm	0.49%	76.500	75.620	0.370	696,999	77.080	75.500	76.130	79.840	57.200	114,378,016	18.80	8,749,918,224	2.301	0.440 usd	4.05	
updown	sjm	0.49%	$76.50	$75.62	$0.37	664,631	$77.08	$75.50	$76.13	$79.84	$57.20		18.75	$8.70b				
wallstreetsurvivor	sjm	0.49%	76.50	75.62	0.37	696,999	77.08	75.50		79.84	57.20		18.80	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.49%	76.50	75.62	0.37	696,999	77.08	75.50	76.13	79.84	57.20		18.87	8.75b	2.30%	1.76	4.05	
ycharts-com	sjm	+0.47%	76.49		+0.36					79.84	57.20		18.89	8.87b	2.29%		4.05	
zacks	sjm	(0.49%)	76.50		0.37	vol.  696,099	77.08	75.50		79.84	57.20		16.23	8.71 b	2.31	1.76	4.69	
advfn	aht	0.48	12.44	12.33	0.06	476514	12.67	12.3										
barchart	aht	+0.48%	12.44	12.33	+0.06	476,514	12.67	12.30	12.38	13.74	7.17		7.89	$739.18 m	3.17%	$0.40	-0.92	
barrons	aht	0.48%	12.44	12.33	+0.06	476,514	12.67	12.30				51.16 million		$951.61 million	3.22%	$0.1		
bloomberg	aht	0.485%	12.440	12.330	0.060	476,514	12.670	12.300		14.32	7.22	67.957mil	18.848	845.387mil	1.608	0.100 regular cash	0.660	
boston-com	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
bostonmerchant	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
business-insider	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
chron	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
cio-com	aht	+0.48%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147		758m	3.2	0.4		
cnn-money	aht	+0.48%today&rsquo;s change	12.44data as of 4:03pm et	12.33	+0.06	475,814	12.67	12.30	12.38				nm	$758.3m	3.22%			
easystockalterts	aht	0.49%	12.44	12.33	+0.06	476514	12.67	12.30	12.38	14.32	7.22						-1.20	
eresearch-fidelity-com	aht	0.48%	12.4400	12.3300	0.0600	476,514	12.6700	12.3000	12.3800	14.3200	7.2200	67,957,000	nm	$841.31m	1.62%	$0.100000		
finance-abc7-com	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
finance-abc7chicago-com	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
financial-content	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
finapps-forbes-com	aht	0.5%	$12.44	12.33	0.06	476,514	12.67	12.30	12.38	14.32	7.22	68 mil		845 mil	3.2	0.40		
finviz	aht	0.48%	12.44			476,514			12.38	-12.45%	75.34%	51.28m		634.85m		0.40	-1.23	
fool	aht	+0.48%	$12.44	$12.33	0.06	476,514	$12.67	$12.30	$12.38	$14.32	$7.22		0.00	$758.31m	67.70%	0.40		
foxbusiness	aht		$12.44		+0.06	476,514			$12.38									
google-finance	aht	(0.48%)	12.44	12.33	+0.06	476,514.00	12.67	12.30		14.32	7.22	60.96m		758.31m	3.22	0.10	-1.23	
howthemarketworks	aht	0.485%	12.44	12.33	0.06	476,514	12.67	12.3	12.38									
hpcwire	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
insidestocks	aht	+0.48%	12.44	12.33	+0.06	476514	12.67	12.30										
investopedia	aht	+0.48 %	$12.44	12.33	+0.06				12.38									
investorguide	aht	+0.48%	12.44	12.40	+0.06		12.61			14.32	7.22			758.3m			-0.695	
marketintellisearch	aht	0.48 %	$12.44	$12.33	0.06	425.00k	$12.67	$12.30	$12.38			51.28m	0.00	0.63b	3.23 %		-1.23	
marketwatch	aht	+0.48%	$12.51	open: 12.33	+0.06	700	$12.67	$12.30	$12.38	$14.32	$7.63			$951.61m	3.22%	0.10		
minyanville	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
msn-money	aht	+0.48%	12.44	12.33	+0.06	476,514	12.67	12.30	12.38	14.32	7.22	67.96 mil	-10.20	841.31 mil	3.23%	0.40	-0.92	
nasdaq-com	aht	0.48%	$ 12.44		0.06	476,514	$ 12.67	$ 12.30	$ 12.38	$ 14.32	$ 7.22	60,957,000		$ 758,305,080	3.23 %	$0.400000	$ -0.92	
optimum	aht	+0.48%	12.44 ( 4:15 pm edt)	12.33	+0.06	476,514	12.67	12.30	12.38	14.32	7.22	60.96m		758.3m	3.22	0.40	-1.20	
paidcontent	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
pc-quote	aht	0.48%	12.44	12.33	0.06	476,514	12.67	12.3	12.38	14.32	7.22	67,629,236	-10.14754	841,308,000		0.1		
personal-wealth-biz	aht	+0.48%	12.44	12.33		476,514	12.67	12.30	12.38	14.32	7.22				1.62	0.20	-0.695	
predictwallstreet	aht	+0.48%	12.44		+0.06	476,514												
raymond-james	aht	0.48	12.44	12.33	0.06	476,514	12.67	12.30	12.44	14.32	7.22						-1.09	
renewable-energy-world	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
screamingmedia	aht	+0.48%	$	open: 12.33	+0.06	700	$12.67	$12.30	$12.38	$14.32	$7.63			$951.61m	3.22%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	+0.48%	last trade: 12.44		change: 0.060													
smartmoney	aht	(0.48%)	12.44	$12.33	0.06	476,514	$12.67	$12.30	$12.38	$14.32	$7.22			754,600	3.23%	$0.10		
stocknod	aht	+0.4847%	12.44 usd	12.33	+0.0600	476,514	12.67	12.30	12.38	14.16	7.220	60,957,147						
stockpickr	aht	0.48%	$12.44 0.06 | 0.48%	12.33	0.06	476.51k	12.67	12.30	12.38	14.32	7.22							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	0.40%	12.43		+0.05													
streetinsider-com	aht	0.48%	12.44	$12.33	+0.06	476,514	$12.67	$12.30	$12.38	$14.32	$7.22						$-1.20	
thecramerreport	aht		12.44	12.33	+0.06	476514	12.67	12.30										
thestree	aht	0.48%	$12.44	12.33	0.06	476514	12.67	12.3	12.38	-14.32	7.22	6.0957147e7		7.69279195e8				
tickerspy	aht	0.48%	$12.44	12.33	+0.06	476,514	12.67	12.30	12.38	14.32	7.22		-10.1	735.4m	3.23%	$0.10		
tmx-quotemedia	aht	0.48%	12.440	12.330	0.060	476,514	12.670	12.300	12.380	14.320	7.220	60,957,147		758,306,909	3.231	0.100 usd	-0.91	
updown	aht	0.48%	$12.44	$12.33	$0.06	475,814	$12.67	$12.30	$12.38	$14.32	$7.22			$755m				
wallstreetsurvivor	aht	0.48%	12.44	12.33	0.06	476,514	12.67	12.30		14.32	7.80			$755m	3.20%		-1.43	
yahoo-finance	aht	0.48%	12.44	12.33	0.06	476,514	12.67	12.30	12.38	14.32	7.22			758.31m	3.20%	0.40	-0.70	
ycharts-com	aht	-1.51%	12.43		-0.19					14.32	7.22			738.59m	3.15%		-0.98	
zacks	aht	(0.48%)	12.44		0.06	vol.  476,214	12.67	12.30		14.32	7.08		7.74	754.65 m	3.23	0.40	1.6	
advfn	mas	-1.02	11.61	11.73	-0.12	7521018	11.79	11.57										
barchart	mas	-1.02%	11.61	11.73	-0.12	7,521,371	11.79	11.57	11.73	14.86	9.71		85.14	$4.16 b	2.52%	$0.30	-3.10	
barrons	mas	1.02%	11.61	11.73	-0.12	7.520m	11.79	11.57				349.00 million		$4.27 billion	2.58%	$0.08		
bloomberg	mas	-1.023%	11.610	11.730	-0.120	7,521,018	11.790	11.570		15.03	9.94	358.100mil		4,157.541mil	2.586	0.075 regular cash	-0.560	
boston-com	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
bostonmerchant	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
business-insider	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
chron	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
cio-com	mas	-1.02%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000		4b	2.5	0.3		
cnn-money	mas	-1.02%	11.61	11.73	-0.12	7,521,018	11.79	11.57	11.73				nm	$4.2b	2.58%			
easystockalterts	mas	-1.02%	11.61	11.73	-0.12	7521018	11.79	11.57	11.73	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-1.02%	11.6100	11.7300	-0.1200	7,521,018	11.7900	11.5700	11.7300	15.0300	9.9400	358,100,000	nm	$4.20b	2.56%	$0.075000		
finance-abc7-com	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
financial-content	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-1.0%	$11.61	11.73	-0.12	7,521,018	11.79	11.57	11.73	15.03	9.94	358 mil		4 bil	2.6	0.30	-3.10	
finviz	mas	-1.02%	11.61			7,521,018			11.73	-21.86%	19.66%	358.10m		4.16b		0.30	-3.11	
fool	mas	-1.02%	$11.61	$11.73	-0.12	7,520,818	$11.79	$11.57	$11.73	$15.03	$9.94		0.00	$4.16b	2.00%	0.30		
foxbusiness	mas		$11.61		-0.12	7,523,889			$11.73									
google-finance	mas	(-1.02%)	11.61	11.73	-0.12	7.52m	11.79	11.57		15.03	9.94	358.10m		4.16b	2.58	0.08	-3.11	
howthemarketworks	mas	-1.023%	11.61	11.73	-0.12	7,521,018	11.79	11.57	11.73									
hpcwire	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
insidestocks	mas	-1.02%	11.61	11.73	-0.12	7520465	11.79	11.57					price earnings ratio: 82.93					
investopedia	mas	-1.02 %	$11.61	11.73	-0.12				11.73									
investorguide	mas	-1.02%	11.61	11.76	-0.12		11.79	11.57		15.03	9.94			4.158b			-3.112	
marketintellisearch	mas	-1.02 %	$11.61	$11.73	-0.12	7406.20k	$11.79	$11.57	$11.73			358.10m	0.00	4.20b	2.56 %		-3.11	
marketwatch	mas	-1.02%	$11.65	open: 11.73	-0.12	44,103	$11.79	$11.57	$11.73	$15.03	$9.94			$4.27b	2.58%	0.08		
minyanville	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
msn-money	mas	-1.02%	11.61	11.73	-0.12	7.52 mil	11.79	11.57	11.73	15.03	9.94	358.10 mil	-3.73	4.2 bil	2.56%	0.30	-3.11	
nasdaq-com	mas	1.02%	$ 11.61		0.12	7,521,018	$ 11.79	$ 11.57	$ 11.73	$ 15.03	$ 9.94	358,100,000		$ 4,157,541,000	2.56 %	$0.300000	$ -3.10	
optimum	mas	-1.02%	11.61 ( 4:15 pm edt)	11.73	-0.12	7,521,018	11.79	11.57	11.73	15.03	9.94	358.10m		4.2b	2.58	0.30	-3.11	
paidcontent	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
pc-quote	mas	-1.02%	11.61	11.73	-0.12	7,521,018	11.79	11.57	11.73	15.03	9.94	361,801,292	-3.7717	4,200,513,000		0.075		
personal-wealth-biz	mas	-1.02%	11.61	11.73	-0.12	7,523,889	11.79	11.57	11.73	15.03	9.94				2.56	0.30	-3.112	
predictwallstreet	mas	-1.02%	11.61		-0.12	7,521,018												
raymond-james	mas	-1.02	11.61	11.73	-0.12	7,521,018	11.79	11.57	11.61	15.03	9.94						-3.10	
renewable-energy-world	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
screamingmedia	mas	-1.02%	$	open: 11.73	-0.12	44,103	$11.79	$11.57	$11.73	$15.03	$9.94			$4.27b	2.58%	0.08		
scroli	mas	-1.02%	mas 11.61	11.73	-0.12	6,577,264	11.79	11.57	11.73	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-1.02%	last trade: 11.61		change: -0.120													
smartmoney	mas	(-1.02%)	11.61	$11.73	-0.12	7,521,018	$11.79	$11.57	$11.73	$15.03	$9.94			4,200,500	2.56%	$0.08		
stocknod	mas	-1.023%	11.61 usd	11.73	-0.1200	7,521,018	11.79	11.57	11.73	15.03	9.940	358,100,000						
stockpickr	mas	-1.02%	$11.61 -0.12 | -1.02%	11.73	-0.12	7.52m	11.79	11.57	11.73	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	-1.11%	11.60		-0.13													
streetinsider-com	mas	1.02%	11.61	$11.73	-0.12	7,521,018	$11.79	$11.57	$11.73	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.61	11.73	-0.12	7521018	11.79	11.57										
thestree	mas	-1.02%	$11.61	11.73	-0.12	7520818	11.79	11.57	11.73	-15.03	9.94	3.581e8		4.268552e9				
tickerspy	mas	-1.02%	$11.61	11.73	-0.12	7,521,018	11.79	11.57	11.73	15.03	9.94		-3.8	4.0b	2.56%	$0.07		
tmx-quotemedia	mas	-1.02%	11.610	11.730	-0.120	7,523,889	11.790	11.570	11.730	15.030	9.940	358,100,000		4,157,541,000	2.584	0.075 usd	-3.11	
updown	mas	-1.02%	$11.61	$11.73	-$0.12	7,476,755	$11.79	$11.57	$11.73	$15.03	$9.94			$4.20b				
wallstreetsurvivor	mas	-1.02%	11.61	11.73	-0.12	7,521,018	11.79	11.57		15.03	10.00			$4b	2.60%	0.30 -		
yahoo-finance	mas	1.02%	11.61	11.73	0.12	7,521,018	11.79	11.57	11.73	15.03	9.94			4.16b	2.50%	0.30	-3.11	
ycharts-com	mas	-1.11%	11.60		-0.13					15.03	9.94			4.15b	2.53%		-3.11	
zacks	mas	(-1.02%)	11.61		-0.12	vol.  7,520,418	11.79	11.57		15.03	9.94		83.79	4.20 b	2.56	0.30	.14	
advfn	deck	0.36	92.89	92.0	0.33	630678	93.61	91.4801										
barchart	deck	+0.36%	92.89	92.00	+0.33	546,895	93.61	91.48	92.56	97.00	42.92		23.44	$3.58 b			+4.06	
barrons	deck	0.36%	92.89	92.00	+0.33	601,994	93.61	91.48				39.29 million		$3.68 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	0.357%	92.890	92.000	0.330	630,678	93.610	91.480		97.00	42.92	38.678mil	22.879	3,592.765mil			4.060	
boston-com	deck	+0.3565%	92.89 usd	92.00	+0.3300	630,278	93.61	91.48	92.56	97.00	42.92	38,677,632						
bostonmerchant	deck	+0.3565%	92.89 usd	92.00	+0.3300	630,278	93.61	91.48	92.56	97.00	42.92	38,677,632						
business-insider	deck	+0.3565%	92.89 usd	92.00	+0.3300	630,278	93.61	91.48	92.56	97.00	42.92	38,677,632						
chron	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
cio-com	deck	+0.36%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632	22.88	4b				
cnn-money	deck	+0.36%	92.89	92.00	+0.33	621,682	93.61	91.48	92.56				22.9	$3.6b				
easystockalterts	deck	0.36%	92.89	92.00	+0.33	621282	93.61	91.48	92.56	97.00	42.92		22.88				4.06	
eresearch-fidelity-com	deck	0.36%	92.8900	92.0000	0.3300	621,682	93.6100	91.4801	92.5600	97.0000	42.9210	38,678,000	22.80	$3.58b				
finance-abc7-com	deck	+0.3565%	92.89 usd	92.00	+0.3300	619,778	93.61	91.48	92.56	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+0.3565%	92.89 usd	92.00	+0.3300	619,778	93.61	91.48	92.56	97.00	42.92	38,677,632						
financial-content	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
finapps-forbes-com	deck	0.4%	$92.89	92.00	0.33	621,682	93.61	91.48	92.56	97.00	42.92	39 mil	22.9	4 bil	0.0	0.00	4.06	
finviz	deck	0.36%	92.89			619,878			92.56	-4.24%	116.43%	38.68m	22.80	3.58b			4.06	
fool	deck	+0.36%	$92.89	$92.00	0.33	601,994	$93.61	$91.48	$92.56	$97.00	$42.92		23.40	$3.59b				
foxbusiness	deck		$92.89		+0.33	630,678			$92.56									
google-finance	deck	(0.36%)	92.89	92.00	+0.33	621,682.00	93.61	91.48		97.00	42.92	38.68m	22.87	3.59b			4.06	
howthemarketworks	deck	0.357%	92.89	92	0.33	621,282	93.61	91.4801	92.56									
hpcwire	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
insidestocks	deck	+0.36%	92.89	92.00	+0.33	508380	93.61	91.48					price earnings ratio: 22.88					
investopedia	deck	+0.36 %	$92.89	92.00	+0.33				92.56									
investorguide	deck	+0.36%	92.89	92.09	+0.33		93.41	91.66		97.00	42.92		22.83	3.593b			4.055	
marketintellisearch	deck	0.36 %	$92.89	$92.09	0.33	594.20k	$93.61	$91.48	$92.56			38.68m	22.80	3.58b	0.0 %		4.06	
marketwatch	deck	+0.36%	$93.00	open: 92.00	+0.33	27,638	$93.61	$91.48	$92.56	$97.00	$42.92		22.94	$3.68b			4.05	
minyanville	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
msn-money	deck	+0.36%	92.89	92.00	+0.33	621,682	93.61	91.48	92.56	97.00	42.92	38.68 mil	22.88	3.58 bil			4.06	
nasdaq-com	deck	0.36%	$ 92.89	$ 92	0.33	621,682	$ 93.61	$ 91.4801	$ 92.56	$ 97	$ 42.921	38,678,000	22.88	$ 3,592,799,420			$ 4.06	
optimum	deck	+0.36%	92.89 ( 4:00 pm edt)	92.00	+0.33	619,178	93.61	91.48	92.56	97.00	42.92	38.68m	22.9	3.6b			4.06	
paidcontent	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
pc-quote	deck	0.36%	92.89	92.0	0.33	630,678	93.61	91.4801	92.56	97.00	42.92	38,540,592	22.79803	3,580,036,000				
personal-wealth-biz	deck	+0.36%	92.89	92.09		630,678	93.61	91.4801	92.56	97.00	42.92		22.83			0.00	4.055	
predictwallstreet	deck	+0.79%	93.29		+0.73	448,913												
raymond-james	deck	0.36	92.89	92.00	0.33	621,682	93.61	91.48	92.89	97.00	42.92		22.49				4.13	
renewable-energy-world	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
screamingmedia	deck	+0.36%	$	open: 92.00	+0.33	29,142	$93.61	$91.48	$92.56	$97.00	$42.92		22.94	$3.68b			4.05	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+0.36%	last trade: 92.89		change: 0.330								p/e ratio: 22.83					
smartmoney	deck	(0.36%)	92.89	$92.00	0.33	621,682	$93.61	$91.48	$92.56	$97.00	$42.92			3,580,000	0.00%	$0.00		
stocknod	deck	+0.3565%	92.89 usd	92.00	+0.3300	621,282	93.61	91.48	92.56	97.00	42.92	38,677,632						
stockpickr	deck	0.36%	$92.89 0.33 | 0.36%	92.00	0.33	619.98k	93.61	91.48	92.56	97.00	42.92							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	0.36%	92.89		+0.33													
streetinsider-com	deck	0.36%	92.89	$92.00	+0.33	621,282	$93.61	$91.48	$92.56	$97.00	$42.92		22.88				$4.06	
thecramerreport	deck		92.89	92.09	+0.33	621382	93.61	91.4801										
thestree	deck	0.36%	$92.89	92.0	0.33	619978	93.61	91.48	92.56	-97.0	42.92	3.8677632e7		3.681337014e9				
tickerspy	deck	0.36%	$92.89	92.00	+0.33	620,178	93.61	91.48	92.56	97.00	42.92		22.8	3.5b	0.00%	$0.00		
tmx-quotemedia	deck	0.36%	92.890	92.000	0.330	630,678	93.610	91.480	92.560	97.000	42.921	38,677,632	22.80	3,592,765,236			4.06	
updown	deck	0.36%	$92.89	$92.00	$0.33	601,994	$93.61	$91.48	$92.56	$97.00	$42.92		22.40	$3.58b				
wallstreetsurvivor	deck	0.36%	92.89	92.00	0.33	619,778	93.61	91.48		97.00	43.20		22.80	$4b			4.03	
yahoo-finance	deck	0.36%	92.89	92.09	0.33	621,382	93.61	91.48	92.56	97.00	42.92		22.91	3.59b			4.06	
ycharts-com	deck	+0.36%	92.89		+0.33					97.00	42.92							
zacks	deck	(0.36%)	92.89		0.33	vol.  621,682	93.61	91.48		97.00	42.92		22.8	3.58 b	0.00	0.00	4.06	
advfn	sji	0.39	54.17	53.78	0.21	105552	54.5	53.68										
barchart	sji	+0.39%	54.17	53.78	+0.21	105,552	54.50	53.68	53.96	57.63	42.75		19.29	$1.62 b	2.66%	$1.46	+2.89	
barrons	sji	0.39%	54.17	53.78	+0.21	105,552	54.50	53.68				29.97 million		$1.64 billion	2.70%	$0.36		
bloomberg	sji	0.389%	54.170	53.780	0.210	105,552	54.500	53.680		58.03	43.94	29.953mil	19.094	1,622.559mil	2.631	0.365 regular cash	2.837	
boston-com	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
bostonmerchant	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
business-insider	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
chron	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
cio-com	sji	+0.39%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094	18.55	2b	2.7	1.46		
cnn-money	sji	+0.39%	54.17	53.77	+0.21	105,552	54.50	53.68	53.96				18.6	$1.6b	2.70%			
easystockalterts	sji	0.39%	54.17	53.78	+0.21	105552	54.50	53.68	53.96	58.03	43.94		18.55				2.92	
eresearch-fidelity-com	sji	0.39%	54.1700	53.7800	0.2100	105,552	54.5000	53.6800	53.9600	58.0300	43.9400	29,953,000	18.42	$1.62b	2.71%	$0.365000		
finance-abc7-com	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
finance-abc7chicago-com	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
financial-content	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
finapps-forbes-com	sji	0.4%	$54.17	53.78	0.21	105,552	54.50	53.68	53.96	58.03	43.94	30 mil	18.7	2 bil	2.7	1.46	2.89	
finviz	sji	0.39%	54.17			105,552			53.96	-6.00%	26.71%	29.95m	18.55	1.62b		1.46	2.92	
fool	sji	+0.39%	$54.17	$53.78	0.21	105,552	$54.50	$53.68	$53.96	$58.03	$43.94		19.00	$1.62b	3.40%	1.46		
foxbusiness	sji		$54.17		+0.21	105,552			$53.96									
google-finance	sji	(0.39%)	54.17	53.78	+0.21	105,552.00	54.50	53.68		58.03	43.94	29.95m	18.56	1.62b	2.70	0.37	2.92	
howthemarketworks	sji	0.389%	54.17	53.78	0.21	105,552	54.5	53.68	53.96									
hpcwire	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
insidestocks	sji	+0.39%	54.17	53.78	+0.21	105552	54.50	53.68					price earnings ratio: 19.42					
investopedia	sji	+0.39 %	$54.17	53.78	+0.21				53.96									
investorguide	sji	+0.39%	54.17	53.96	+0.21		54.2471	53.69		58.03	43.94		18.66	1.614b			2.891	
marketintellisearch	sji	0.39 %	$54.17	$53.78	0.21	92.80k	$54.50	$53.68	$53.96			29.95m	18.48	1.62b	2.71 %		2.92	
marketwatch	sji	+0.39%	$54.14	open: 53.78	+0.21	700	$54.50	$53.68	$53.96	$58.03	$43.94		18.56	$1.64b	2.70%	0.37	2.92	
minyanville	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
msn-money	sji	+0.39%	54.17	53.78	+0.21	105,552	54.50	53.68	53.96	58.03	43.94	29.95 mil	18.55	1.62 bil	2.71%	1.46	2.89	
nasdaq-com	sji	0.39%	$ 54.17		0.21	105,552	$ 54.50	$ 53.68	$ 53.96	$ 58.03	$ 43.94	29,953,000	18.74	$ 1,622,554,010	2.71 %	$1.460000	$ 2.89	
optimum	sji	+0.39%	54.17 ( 4:15 pm edt)	53.78	+0.21	105,552	54.50	53.68	53.96	58.03	43.94	29.95m	18.6	1.6b	2.70	1.46	2.92	
paidcontent	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
pc-quote	sji	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sji	+0.39%	54.17	53.78		105,552	54.50	53.68	53.96	58.03	43.94		18.66		2.64	1.425	2.891	
predictwallstreet	sji	+0.39%	54.17		+0.21	105,552												
raymond-james	sji	0.39	54.17	53.78	0.21	105,552	54.50	53.68	54.17	58.03	43.94		18.49				2.93	
renewable-energy-world	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
screamingmedia	sji	+0.39%	$	open: 53.78	+0.21	700	$54.50	$53.68	$53.96	$58.03	$43.94		18.56	$1.64b	2.70%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+0.39%	last trade: 54.17		change: 0.210								p/e ratio: 18.66					
smartmoney	sji	(0.39%)	54.17	$53.78	0.21	105,552	$54.50	$53.68	$53.96	$58.03	$43.94			1,616,300	2.71%	$0.37		
stocknod	sji	+0.3892%	54.17 usd	53.78	+0.2100	105,552	54.50	53.68	53.96	58.03	43.94	29,953,094						
stockpickr	sji	0.39%	$54.17 0.21 | 0.39%	53.76	0.21	105.55k	54.50	53.68	53.96	58.03	43.94							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	0.43%	54.19		+0.23													
streetinsider-com	sji	0.39%	54.17	$53.78	+0.21	105,552	$54.50	$53.68	$53.96	$58.03	$43.94		18.55				$2.92	
thecramerreport	sji		54.17	53.78	+0.21	105552	54.50	53.68										
thestree	sji	0.39%	$54.17	53.76	0.21	105552	54.5	53.68	53.96	-58.03	43.94	2.9953094e7		1.64113002e9				
tickerspy	sji	0.39%	$54.17	53.78	+0.21	105,552	54.50	53.68	53.96	58.03	43.94		18.5	1.6b	2.71%	$0.36		
tmx-quotemedia	sji	0.39%	54.170	53.780	0.210	105,552	54.500	53.680	53.960	58.030	43.940	29,953,094	18.70	1,622,559,102	2.695	0.365 usd	2.88	
updown	sji	0.39%	$54.17	$53.78	$0.21	104,852	$54.50	$53.68	$53.96	$58.03	$43.94		18.63	$1.61b				
wallstreetsurvivor	sji	0.39%	54.17	53.78	0.21	105,552	54.50	53.68		58.03	44.55		18.70	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	0.39%	54.17	53.78	0.21	105,552	54.50	53.68	53.96	58.03	43.94		18.74	1.61b	2.70%	1.46	2.89	
ycharts-com	sji	+0.43%	54.19		+0.23					58.03	43.94		18.81	1.62b	2.69%		2.88	
zacks	sji	(0.39%)	54.17		0.21	vol.  105,352	54.50	53.68		58.03	43.94		19	1.62 b	2.71	1.46	2.84	
advfn	synt	-1.89	58.19	58.93	-1.12	230023	58.93	57.75										
barchart	synt	-1.89%	58.19	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.07		22.38	$2.43 b	0.39%	$0.24	+2.72	
barrons	synt	1.89%	58.19	58.93	-1.12	230,023	58.93	57.75				41.61 million		$2.54 billion	0.41%	$0.06		
bloomberg	synt	-1.888%	58.190	58.930	-1.120	230,023	58.930	57.750		62.03	35.09	41.744mil	21.393	2,429.097mil	1.270	0.060 regular cash	2.720	
boston-com	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
bostonmerchant	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
business-insider	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
chron	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
cio-com	synt	-1.89%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229	21.39	2b	0.4	0.24		
cnn-money	synt	-1.89%	58.19	58.93	-1.12	230,023	58.93	57.75	59.31				21.4	$2.4b	0.41%			
easystockalterts	synt	-1.90%	58.19	58.93	-1.12	230023	58.93	57.75	59.31	62.03	35.45		21.39				2.72	
eresearch-fidelity-com	synt	-1.89%	58.1900	58.9300	-1.1200	230,023	58.9300	57.7500	59.3100	62.0300	35.4500	41,744,000	21.81	$2.48b	0.40%	$0.060000		
finance-abc7-com	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
finance-abc7chicago-com	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
financial-content	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
finapps-forbes-com	synt	-1.9%	$58.19	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.45	42 mil	21.4	2 bil	0.4	0.24	2.72	
finviz	synt	-1.89%	58.19			230,023			59.31	-6.19%	66.66%	41.74m	21.32	2.43b		0.24	2.73	
fool	synt	-1.89%	$58.19	$58.93	-1.12	230,023	$58.93	$57.75	$59.31	$62.03	$35.45		22.40	$2.43b	0.70%	0.24		
foxbusiness	synt		$58.19		-1.12	230,023			$59.31									
google-finance	synt	(-1.89%)	58.19	58.93	-1.12	230,023.00	58.93	57.75		62.03	35.45	41.74m	21.35	2.43b	0.41	0.06	2.73	
howthemarketworks	synt	-1.888%	58.19	58.93	-1.12	230,023	58.93	57.75	59.31									
hpcwire	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
insidestocks	synt	-1.89%	58.19	58.93	-1.12	230000	58.93	57.75					price earnings ratio: 21.39					
investopedia	synt	-1.89 %	$58.19	58.93	-1.12				59.31									
investorguide	synt	-1.89%	58.19		-1.12		58.93	57.75		62.03	35.60		21.73	2.429b			2.73	
marketintellisearch	synt	-1.89 %	$58.19	$58.93	-1.12	233.70k	$58.93	$57.75	$59.31			41.74m	21.73	2.48b	0.4 %		2.73	
marketwatch	synt	-1.89%	$58.19	open: 58.93	-1.12	200	$58.93	$57.75	$59.31	$62.03	$35.60		21.38	$2.54b	0.41%	0.06	2.72	
minyanville	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
msn-money	synt	-1.89%	58.19	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.45	41.74 mil	21.32	2.48 bil	0.40%	0.24	2.73	
nasdaq-com	synt	1.89%	$ 58.19	$ 58.93	1.12	230,023	$ 58.93	$ 57.75	$ 59.31	$ 62.03	$ 35.45	41,744,000	21.39	$ 2,429,083,360	0.4 %	$0.240000	$ 2.72	
optimum	synt	-1.89%	58.19 ( 4:30 pm edt)	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.45	41.74m	21.4	2.4b	0.41	0.24	2.72	
paidcontent	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
pc-quote	synt	-1.89%	58.19	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.45	42,547,460	21.72527	2,475,837,000		0.06		
personal-wealth-biz	synt	-1.89%	58.19	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.60		21.73		1.25	0.74	2.73	
predictwallstreet	synt	-1.89%	58.19		-1.12	230,023												
raymond-james	synt	-1.89	58.19	58.93	-1.12	230,023	58.93	57.75	58.19	62.03	35.45		21.32				2.73	
renewable-energy-world	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
screamingmedia	synt	-1.89%	$	open: 58.93	-1.12	200	$58.93	$57.75	$59.31	$62.03	$35.60		21.38	$2.54b	0.41%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-1.89%	last trade: 58.19		change: -1.120								p/e ratio: 21.73					
smartmoney	synt	(-1.89%)	58.19	$58.93	-1.12	230,023	$58.93	$57.75	$59.31	$62.03	$35.45			2,475,800	0.40%	$0.06		
stocknod	synt	-1.888%	58.19 usd	58.93	-1.120	230,023	58.93	57.75	59.31	62.03	35.45	41,744,229						
stockpickr	synt	-1.89%	$58.19 -1.12 | -1.89%	58.93	-1.12	230.02k	58.93	57.75	59.31	62.03	35.45							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	-1.85%	58.21		-1.10													
streetinsider-com	synt	1.89%	58.19	$58.93	-1.12	230,023	$58.93	$57.75	$59.31	$62.03	$35.45		21.39				$2.72	
thecramerreport	synt		58.19	58.93	-1.12	230023	58.93	57.75										
thestree	synt	-1.89%	$58.19	58.93	-1.12	230023	58.93	57.75	59.31	-62.03	35.45	4.1744229e7		2.540553777e9				
tickerspy	synt	-1.89%	$58.19	58.93	-1.12	230,023	58.93	57.75	59.31	62.03	35.45		21.7	2.4b	0.40%	$0.06		
tmx-quotemedia	synt	-1.89%	58.190	58.930	-1.120	230,023	58.930	57.750	59.310	62.030	35.600	41,744,229	21.80	2,429,096,686	0.412	0.060 usd	2.72	
updown	synt	-1.89%	$58.19	$58.93	-$1.12	229,713	$58.93	$57.75	$59.31	$62.03	$35.45		21.71	$2.47b				
wallstreetsurvivor	synt	-1.89%	58.19	58.93	-1.12	230,023	58.93	57.75		62.03	37.86		21.80	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	1.89%	58.19	58.93	1.12	230,023	58.93	57.75	59.31	62.03	35.45		21.32	2.43b	0.40%	0.24	2.73	
ycharts-com	synt	-4.39%	58.21		-2.67					61.44	35.45		21.32	2.43b	0.52%		2.73	
zacks	synt	(-1.89%)	58.19		-1.12	vol.  230,023	58.93	57.75		62.03	35.25		21.81	2.48 b	0.40	0.24	2.72	
advfn	beat	1.55	5.23	5.145	0.08	158273	5.3	5.09										
barchart	beat	+1.55%	5.23	5.14	+0.08	163,091	5.30	5.09	5.15	6.11	4.00		0.00	$126.30 m			-0.66	
barrons	beat	1.55%	5.23	5.145	+0.08	158,273	5.30	5.09				24.11 million		$127.20 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	1.553%	5.230	5.145	0.080	158,273	5.300	5.090		6.11	4.00	24.365mil		127.430mil			-0.360	
boston-com	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
bostonmerchant	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
business-insider	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
chron	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
cio-com	beat	+1.55%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216		127m				
cnn-money	beat	+1.55%	5.23	5.15	+0.08	158,273	5.30	5.09	5.15				nm	$127.4m				
easystockalterts	beat	1.55%	5.23	5.15	+0.08	158273	5.30	5.09	5.15	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	1.55%	5.2300	5.1450	0.0800	158,273	5.3000	5.0900	5.1500	6.1100	4.0000	24,365,000	nm	$125.48m				
finance-abc7-com	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
financial-content	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
finapps-forbes-com	beat	1.5%	$5.23	5.14	0.08	158,273	5.30	5.09	5.15	6.11	4.00	24 mil		127 mil	0.0	0.00	-0.66	
finviz	beat	1.55%	5.23			158,273			5.15	-14.40%	30.75%	24.37m		127.46m			-0.66	
fool	beat	+1.55%	$5.23	$5.14	0.08	158,273	$5.30	$5.09	$5.15	$6.11	$4.00		0.00	$127.43m				
foxbusiness	beat		$5.23		+0.08	158,273			$5.15									
google-finance	beat	(1.55%)	5.23	5.14	+0.08	158,273.00	5.30	5.09		6.11	4.00	24.37m		127.43m			-0.66	
howthemarketworks	beat	1.553%	5.23	5.145	0.08	158,273	5.3	5.09	5.15									
hpcwire	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
insidestocks	beat	+1.55%	5.23	5.14	+0.08	158273	5.30	5.09										
investopedia	beat	+1.55 %	$5.23	5.15	+0.08				5.15									
investorguide	beat	+1.55%	5.23	5.13	+0.08		5.30	5.09		8.01	4.00			127.4m			-0.656	
marketintellisearch	beat	1.55 %	$5.23	$5.22	0.08	163.60k	$5.30	$5.09	$5.15			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	+1.55%	$5.20	open: 5.15	+0.08	100	$5.30	$5.09	$5.15	$6.11	$4.00			$127.20m				
minyanville	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
msn-money	beat	+1.55%	5.23	5.15	+0.08	158,273	5.30	5.09	5.15	6.11	4.00	24.37 mil	-8.05	125.48 mil			-0.66	
nasdaq-com	beat	1.55%	$ 5.23	$ 5.145	0.08	158,273	$ 5.30	$ 5.09	$ 5.15	$ 6.11	$ 4	24,365,000		$ 127,428,950			$ -0.66	
optimum	beat	+1.55%	5.23 ( 4:30 pm edt)	5.14	+0.08	158,273	5.30	5.09	5.15	6.11	4.00	24.37m		127.4m			-0.65	
paidcontent	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
pc-quote	beat	1.55%	5.23	5.145	0.08	158,273	5.3	5.09	5.15	6.11	4.00	23,992,314	-7.92308	125,480,000				
personal-wealth-biz	beat	+1.55%	5.23	5.22		158,273	5.30	5.09	5.15	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	+1.55%	5.23		+0.08	158,273												
raymond-james	beat	1.55	5.23	5.15	0.08	158,273	5.30	5.09	5.23	6.11	4.02						-0.66	
renewable-energy-world	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
screamingmedia	beat	+1.55%	$	open: 5.15	+0.08	100	$5.30	$5.09	$5.15	$6.11	$4.00			$127.20m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	+1.55%	last trade: 5.23		change: 0.080													
smartmoney	beat	(1.55%)	5.23	$5.14	0.08	158,273	$5.30	$5.09	$5.15	$6.11	$4.00			125,500	0.00%	$0.00		
stocknod	beat	+1.553%	5.230 usd	5.145	+0.0800	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216						
stockpickr	beat	1.55%	$5.23 0.08 | 1.55%	5.14	0.08	158.27k	5.30	5.09	5.15	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	1.55%	5.23		+0.08													
streetinsider-com	beat	1.55%	5.23	$5.15	+0.08	158,273	$5.30	$5.09	$5.15	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.23	5.22	+0.08	158273	5.30	5.09										
thestree	beat	1.55%	$5.23	5.14	0.08	158273	5.3	5.09	5.15	-6.11	4.0	2.4365216e7		1.2719861e8				
tickerspy	beat	1.55%	$5.23	5.14	+0.08	158,273	5.30	5.09	5.15	6.11	4.00		-7.9	125.3m	0.00%	$0.00		
tmx-quotemedia	beat	1.55%	5.230	5.145	0.080	158,273	5.300	5.090	5.150	6.110	4.000	24,365,216		127,430,080			-0.65	
updown	beat	1.55%	$5.23	$5.15	$0.08	158,173	$5.30	$5.09	$5.15	$6.11	$4.00			$125m				
wallstreetsurvivor	beat	1.55%	5.23	5.15	0.08	158,273	5.30	5.09		6.11	4.00			$125m			-0.82	
yahoo-finance	beat	1.55%	5.23	5.22	0.08	158,273	5.30	5.09	5.15	6.11	4.00			127.43m			-0.66	
ycharts-com	beat	+1.55%	5.23		+0.08					6.11	4.00			126.30m	0.00%		-0.65	
zacks	beat	(1.55%)	5.23		0.08	vol.  158,273	5.30	5.09		6.11	4.00			125.48 m	0.00	0.00	-.49	
advfn	pzza	-0.66	31.66	31.78	-0.21	90607	32.2	31.58										
barchart	pzza	-0.66%	31.66	31.78	-0.21	91,468	32.20	31.58	31.87	34.75	23.20		16.87	$816.83 m			+1.98	
barrons	pzza	0.66%	31.66	31.78	-0.21	90,607	32.20	31.58				26.47 million		$825.51 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.659%	31.660	31.780	-0.210	90,607	32.200	31.580		34.75	23.20	25.749mil	16.576	815.208mil			1.910	
boston-com	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
bostonmerchant	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
business-insider	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
chron	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
cio-com	pzza	-0.66%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841	16.07	815m				
cnn-money	pzza	-0.66%	31.66	31.78	-0.21	90,607	32.20	31.58	31.87				16.1	$815.2m				
easystockalterts	pzza	-0.66%	31.66	31.78	-0.21	90607	32.20	31.58	31.87	34.75	23.20		16.07				1.97	
eresearch-fidelity-com	pzza	-0.66%	31.6600	31.7800	-0.2100	90,607	32.2000	31.5800	31.8700	34.7500	23.2000	25,749,000	16.10	$820.62m				
finance-abc7-com	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
finance-abc7chicago-com	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
financial-content	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
finapps-forbes-com	pzza	-0.7%	$31.66	31.78	-0.21	90,607	32.20	31.58	31.87	34.75	23.20	26 mil	16.0	815 mil	0.0	0.00	1.98	
finviz	pzza	-0.66%	31.66			90,607			31.87	-8.89%	36.47%	25.75m	16.07	815.24m			1.97	
fool	pzza	-0.66%	$31.66	$31.78	-0.21	85,307	$32.20	$31.58	$31.87	$34.75	$23.20		16.30	$815.21m				
foxbusiness	pzza		$31.66		-0.21	90,607			$31.87									
google-finance	pzza	(-0.66%)	31.66	31.78	-0.21	90,607.00	32.20	31.58		34.75	23.20	25.75m	16.04	815.21m			1.97	
howthemarketworks	pzza	-0.659%	31.66	31.78	-0.21	90,607	32.2	31.58	31.87									
hpcwire	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
insidestocks	pzza	-0.66%	31.66	31.78	-0.21	90607	32.20	31.58					price earnings ratio: 16.66					
investopedia	pzza	-0.66 %	$31.66	31.78	-0.21				31.87									
investorguide	pzza	-0.66%	31.66		-0.21		32.20			34.75	22.51		16.15	815.2m			1.973	
marketintellisearch	pzza	-0.66 %	$31.66	$31.72	-0.21	42.70k	$32.20	$31.58	$31.87			25.75m	16.18	0.82b	0.0 %		1.97	
marketwatch	pzza	-0.66%	$31.81	open: 31.78	-0.21	5,300	$32.20	$31.58	$31.87	$34.75	$23.20		15.84	$825.51m			2.00	
minyanville	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
msn-money	pzza	-0.66%	31.66	31.78	-0.21	90,607	32.20	31.58	31.87	34.75	23.20	25.75 mil	15.91	820.62 mil			1.97	
nasdaq-com	pzza	0.66%	$ 31.66	$ 31.78	0.21	90,607	$ 32.20	$ 31.58	$ 31.87	$ 34.75	$ 23.20	25,749,000	15.99	$ 815,213,340			$ 1.98	
optimum	pzza	-0.66%	31.66 ( 4:30 pm edt)	31.78	-0.21	90,607	32.20	31.58	31.87	34.75	23.20	25.75m	16.1	815.2m			1.97	
paidcontent	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
pc-quote	pzza	-0.66%	31.66	31.78	-0.21	90,607	32.2	31.58	31.87	34.75	23.20	25,919,792	16.01508	820,621,000				
personal-wealth-biz	pzza	-0.66%	31.66	31.72	-0.21	90,607	32.20	31.58	31.87	34.75	22.51		16.15			0.00	1.973	
predictwallstreet	pzza	-0.66%	32.00		-0.21	90,607												
raymond-james	pzza	-0.66	31.66	31.78	-0.21	90,607	32.20	31.58	31.66	34.75	23.20		15.99				1.98	
renewable-energy-world	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
screamingmedia	pzza	-0.66%	$	open: 31.78	-0.21	5,300	$32.20	$31.58	$31.87	$34.75	$23.20		15.84	$825.51m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-0.66%	last trade: 31.66		change: -0.210								p/e ratio: 16.15					
smartmoney	pzza	(-0.66%)	31.66	$31.78	-0.21	90,607	$32.20	$31.58	$31.87	$34.75	$23.20			820,600	0.00%	$0.00		
stocknod	pzza	-0.6589%	31.66 usd	31.78	-0.2100	90,607	32.20	31.58	31.87	34.11	23.20	25,748,841						
stockpickr	pzza	-0.66%	$31.66 -0.21 | -0.66%	31.78	-0.21	90.61k	32.20	31.58	31.87	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	-0.66%	31.66		-0.21													
streetinsider-com	pzza	0.66%	31.66	$31.78	-0.21	90,607	$32.20	$31.58	$31.87	$34.75	$23.20		16.07				$1.97	
thecramerreport	pzza		31.76	31.72	-0.11	3971	31.83	31.58										
thestree	pzza	-0.66%	$31.66	31.78	-0.21	90607	32.2	31.58	31.87	-34.75	23.2	2.5748841e7		8.25507842e8				
tickerspy	pzza	-0.66%	$31.66	31.78	-0.21	90,607	32.20	31.58	31.87	34.75	23.20		16.0	820.6m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.66%	31.660	31.780	-0.210	90,607	32.200	31.580	31.870	34.750	23.200	25,748,841	16.20	815,208,306			1.97	
updown	pzza	-0.66%	$31.66	$31.78	-$0.21	84,682	$32.20	$31.58	$31.87	$34.75	$23.20		16.05	$821m				
wallstreetsurvivor	pzza	-0.66%	31.66	31.78	-0.21	90,607	32.20	31.58		34.75	23.20		16.20	$821m			1.96	
yahoo-finance	pzza	0.66%	31.66	31.72	0.21	90,607	32.20	31.58	31.87	34.75	23.20		16.05	815.18m			1.97	
ycharts-com	pzza	-1.31%	31.66		-0.42					34.75	23.20		15.99	816.83m	0.00%		1.98	
zacks	pzza	(-0.66%)	31.66		-0.21	vol.  90,607	32.20	31.58		34.75	23.20		16.77	820.62 m	0.00	0.00	1.9	
advfn	agx	-1.16	10.24	10.26	-0.12	6669	10.45	10.24										
barchart	agx	-1.16%	10.24	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40		21.20	$139.26 m			+0.46	
barrons	agx	1.16%	10.24	10.26	-0.12	6,669	10.45	10.24				13.71 million		$141.32 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-1.158%	10.240	10.260	-0.120	6,669	10.450	10.240		10.50	7.40	13.602mil	20.898	139.284mil			0.490	
boston-com	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
bostonmerchant	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
business-insider	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
chron	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
cio-com	agx	-1.16%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994	16.25	139m				
cnn-money	agx	-1.16%today&rsquo;s change	10.24data as of 4:01pm et	10.26	-0.12	6,669	10.45	10.24	10.36				16.3	$139.3m				
easystockalterts	agx	-1.17%	10.24	10.26	-0.12	6669	10.45	10.24	10.36	10.50	7.40		16.25				0.63	
eresearch-fidelity-com	agx	-1.16%	10.2400	10.2600	-0.1200	6,669	10.4500	10.2400	10.3600	10.5010	7.4000	13,602,000	16.98	$140.92m				
finance-abc7-com	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
finance-abc7chicago-com	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
financial-content	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
finapps-forbes-com	agx	-1.2%	$10.24	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40	14 mil		139 mil	0.0	0.00		
finviz	agx	-1.16%	10.24			6,669			10.36	-2.48%	38.38%	13.60m	16.98	140.90m			0.61	
fool	agx	-1.16%	$10.24	$10.26	-0.12	6,669	$10.45	$10.24	$10.36	$10.50	$7.40		22.60	$139.28m				
foxbusiness	agx		$10.24		-0.12	6,669			$10.36									
google-finance	agx	(-1.16%)	10.24	10.26	-0.12	6,669.00	10.45	10.24		10.50	7.40	13.60m	16.68	139.28m			0.61	
howthemarketworks	agx	-1.158%	10.24	10.26	-0.12	6,669	10.45	10.24	10.36									
hpcwire	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
insidestocks	agx	-1.16%	10.24	10.26	-0.12	6669	10.45	10.24										
investopedia	agx	-1.16 %	$10.24	10.26	-0.12				10.36									
investorguide	agx	-1.16%	10.24	10.26	-0.12		10.35			10.50	7.40		22.47	139.3m			0.461	
marketintellisearch	agx	-1.16 %	$10.24	$10.26	-0.12	6.60k	$10.45	$10.24	$10.36			13.60m	16.98	0.14b	0.0 %		0.61	
marketwatch	agx	-1.16%	$10.24	open: 10.26	-0.12	6,669	$10.45	$10.24	$10.36	$10.50	$7.40		20.53	$141.33m			0.50	
minyanville	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
msn-money	agx	-1.16%	10.24	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40	13.60 mil	16.52	140.92 mil			0.47	
nasdaq-com	agx	1.16%	$ 10.24		0.12	6,669	$ 10.45	$ 10.24	$ 10.36	$ 10.501	$ 7.40	13,602,000	22.26	$ 139,284,480			$ 0.46	
optimum	agx	-1.16%	10.24 ( 4:15 pm edt)	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40	13.60m	16.3	139.3m			0.63	
paidcontent	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
pc-quote	agx	-1.16%	10.24	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40	13,761,396	16.70968	140,917,000				
personal-wealth-biz	agx	-1.16%	10.24	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40		22.47			0.00	0.461	
predictwallstreet	agx	-1.16%	10.24		-0.12	6,669												
raymond-james	agx	-1.16	10.24	10.26	-0.12	6,669	10.45	10.24	10.24	10.50	7.40		16.52				0.62	
renewable-energy-world	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
screamingmedia	agx	-1.16%	$	open: 10.26	-0.12	6,669	$10.45	$10.24	$10.36	$10.50	$7.40		20.53	$141.33m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-1.16%	last trade: 10.24		change: -0.120								p/e ratio: 22.47					
smartmoney	agx	(-1.16%)	10.24	$10.26	-0.12	6,669	$10.45	$10.24	$10.36	$10.50	$7.40			140,900	0.00%	$0.00		
stocknod	agx	-1.158%	10.24 usd	10.26	-0.1200	6,669	10.45	10.24	10.36	10.50	7.400	13,601,994						
stockpickr	agx	-1.16%	$10.24 -0.12 | -1.16%	10.26	-0.12	6.67k	10.45	10.24	10.36	10.50	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	-0.96%	10.26		-0.10													
streetinsider-com	agx	1.16%	10.24	$10.26	-0.12	6,669	$10.45	$10.24	$10.36	$10.50	$7.40		16.25				$0.63	
thecramerreport	agx		10.24	10.26	-0.12	6669	10.45	10.24										
thestree	agx	-1.16%	$10.24	10.26	-0.12	6669	10.45	10.24	10.36	-10.5	7.4	1.3601994e7		1.41324718e8				
tickerspy	agx	-1.16%	$10.24	10.26	-0.12	6,669	10.45	10.24	10.36	10.50	7.40		16.7	140.9m	0.00%	$0.00		
tmx-quotemedia	agx	-1.16%	10.240	10.260	-0.120	6,669	10.450	10.240	10.360	10.501	7.400	13,601,994	22.50	139,284,419			0.46	
updown	agx	-1.16%	$10.24	$10.26	-$0.12	6,669	$10.45	$10.24	$10.36	$10.50	$7.40		22.16	$141m				
wallstreetsurvivor	agx	-1.16%	10.24	10.26	-0.12	6,669	10.45	10.24		10.50	7.40		22.50	$141m			0.57	
yahoo-finance	agx	1.16%	10.24	10.26	0.12	6,669	10.45	10.24	10.36	10.50	7.40		22.21	139.27m			0.46	
ycharts-com	agx	-0.97%	10.26		-0.10					10.50	7.40		22.30	139.54m	0.00%		0.46	
zacks	agx	(-1.16%)	10.24		-0.12	vol.  6,669	10.45	10.24		10.50	7.40		21.14	140.92 m	0.00	0.00	.49	
advfn	mat	0.55	27.28	27.28	0.15	4829185	27.4	26.98										
barchart	mat	+0.55%	27.28	27.28	+0.15	4,237,179	27.40	26.98	27.13	28.17	19.56		14.95	$9.49 b	3.33%	$0.92	+1.85	
barrons	mat	0.55%	27.28	27.28	+0.15	4.812m	27.40	26.98				364.57 million		$9.61 billion	3.37%	$0.23		
bloomberg	mat	0.553%	27.280	27.280	0.150	4,829,085	27.400	26.980		28.17	20.57	347.588mil	15.156	9,482.203mil	4.729	0.230 regular cash	1.800	
boston-com	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,825,685	27.40	26.98	27.13	28.17	20.57	347,588,073						
bostonmerchant	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,825,685	27.40	26.98	27.13	28.17	20.57	347,588,073						
business-insider	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,825,685	27.40	26.98	27.13	28.17	20.57	347,588,073						
chron	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
cio-com	mat	+0.55%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073	14.75	9b	3.3	0.92		
cnn-money	mat	+0.55%today&rsquo;s change	27.28data as of 4:00pm et	27.28	+0.15	4,811,564	27.40	26.98	27.13				14.7	$9.5b	3.37%			
easystockalterts	mat	0.55%	27.28	27.28	+0.15	4815985	27.40	26.98	27.13	28.17	20.57		14.75				1.85	
eresearch-fidelity-com	mat	0.55%	27.2800	27.2800	0.1500	4,819,385	27.4000	26.9800	27.1300	28.1700	20.5700	347,588,000	14.66	$9.43b	3.39%	$0.230000		
finance-abc7-com	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
financial-content	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
finapps-forbes-com	mat	0.6%	$27.28	27.28	0.15	4,819,385	27.40	26.98	27.13	28.17	20.57	348 mil	14.8	9 bil	3.4	0.92	1.85	
finviz	mat	0.55%	27.28			4,819,085			27.13	-3.16%	39.44%	347.59m	14.66	9.43b		0.92	1.85	
fool	mat	+0.52%	$27.27	$27.28	0.14	4,489,250	$27.40	$26.98	$27.13	$28.17	$20.57		14.90	$9.48b	3.60%	0.92		
foxbusiness	mat		$27.28		+0.15	4,829,251			$27.13									
google-finance	mat	(0.55%)	27.28	27.28	+0.15	4.82m	27.40	26.98		28.17	20.57	347.59m	14.77	9.48b	3.37	0.23	1.85	
howthemarketworks	mat	0.553%	27.28	27.28	0.15	4,815,985	27.4	26.98	27.13									
hpcwire	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
insidestocks	mat	+0.55%	27.28	27.28	+0.15	4105211	27.40	26.98					price earnings ratio: 14.75					
investopedia	mat	+0.55 %	$27.28	27.28	+0.15				27.13									
investorguide	mat	+0.55%	27.28	27.28	+0.15		27.28	26.98		27.73	20.14		14.65	9.482b			1.852	
marketintellisearch	mat	0.52 %	$27.27	$27.28	0.14	4762.90k	$27.40	$26.98	$27.13			347.59m	14.66	9.43b	3.39 %		1.85	
marketwatch	mat	+0.55%	$27.28	open: 27.28	+0.15	19,887	$27.40	$26.98	$27.13	$28.17	$20.57		14.22	$9.61b	3.37%	0.23	1.92	
minyanville	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
msn-money	mat	+0.55%	27.28	27.28	+0.15	4.82 mil	27.40	26.98	27.13	28.17	20.57	347.59 mil	14.83	9.43 bil	3.39%	0.92	1.85	
optimum	mat	+0.55%	27.28 ( 4:00 pm edt)	27.28	+0.15	4,677,980	27.40	26.98	27.13	28.17	20.57	347.59m	14.7	9.5b	3.37	0.92	1.85	
paidcontent	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
pc-quote	mat	0.55%	27.28	27.28	0.15	4,829,251	27.4	26.98	27.13	28.17	20.57	345,676,778	14.74457	9,430,063,000		0.23		
personal-wealth-biz	mat	+0.55%	27.28	27.37		4,828,951	27.40	26.98	27.13	27.73	20.14		14.65		4.75	1.29	1.852	
predictwallstreet	mat	+0.55%	27.28		+0.15	4,819,385												
raymond-james	mat	0.55	27.28	27.28	0.15	4,819,385	27.40	26.98	27.28	28.17	20.57		14.59				1.87	
renewable-energy-world	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
screamingmedia	mat	+0.55%	$	open: 27.28	+0.15	17,387	$27.40	$26.98	$27.13	$28.17	$20.57		14.22	$9.61b	3.37%	0.23	1.92	
scroli	mat	0.55%	mat 27.28	27.28	0.15	4,263,973	27.40	26.98	27.13	28.17	20.57		14.77				1.85	
simple-stock-quotes	mat	+0.55%	last trade: 27.28		change: 0.150								p/e ratio: 14.65					
smartmoney	mat	(0.55%)	27.28	$27.28	0.15	4,819,385	$27.40	$26.98	$27.13	$28.17	$20.57			9,430,100	3.39%	$0.23		
stocknod	mat	+0.5529%	27.28 usd	27.28	+0.1500	4,815,985	27.40	26.98	27.13	28.17	20.57	347,588,073						
stockpickr	mat	0.55%	$27.28 0.15 | 0.55%	27.28	0.15	4.82m	27.40	26.98	27.13	28.17	20.57							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	0.55%	27.28		+0.15													
streetinsider-com	mat	0.55%	27.28	$27.28	+0.15	4,815,985	$27.40	$26.98	$27.13	$28.17	$20.57		14.75				$1.85	
thecramerreport	mat		27.28	27.37	+0.15	4819085	27.40	26.98										
thestree	mat	0.55%	$27.28	27.28	0.15	4819385	27.4	26.98	27.13	-28.17	20.57	3.47588073e8		9.610810218e9				
tickerspy	mat	0.55%	$27.28	27.28	+0.15	4,819,385	27.40	26.98	27.13	28.17	20.57		14.7	9.4b	3.39%	$0.23		
tmx-quotemedia	mat	0.55%	27.280	27.280	0.150	4,829,251	27.400	26.980	27.130	28.170	20.570	347,588,073	14.70	9,482,202,631	3.391	0.230 usd	1.85	
updown	mat	0.55%	$27.28	$27.28	$0.15	4,811,564	$27.40	$26.98	$27.13	$28.17	$20.57		14.32	$9.43b				
wallstreetsurvivor	mat	0.55%	27.28	27.28	0.15	4,815,985	27.40	26.98		28.17	20.60		14.70	$9b	3.40%	0.83 -	1.86	
yahoo-finance	mat	0.55%	27.28	27.37	0.15	4,819,085	27.40	26.98	27.13	28.17	20.57		14.73	9.48b	3.30%	0.92	1.85	
ycharts-com	mat	+0.55%	27.28		+0.15					28.17	20.57		14.83	9.49b	3.28%		1.84	
zacks	mat	(0.55%)	27.28		0.15	vol.  4,819,385	27.40	26.98		28.17	20.57		14.66	9.43 b	3.39	0.92	1.85	
advfn	trmk	0.77	23.47	23.29	0.18	154724	23.76	23.18										
barchart	trmk	+0.77%	23.47	23.29	+0.18	160,082	23.76	23.18	23.29	25.63	18.06		15.10	$1.50 b	3.88%	$0.92	+1.57	
barrons	trmk	0.77%	23.47	23.29	+0.18	151,085	23.76	23.18				64.04 million		$1.52 billion	3.92%	$0.23		
bloomberg	trmk	0.773%	23.470	23.290	0.180	154,724	23.760	23.180		26.14	18.83	63.991mil	14.949	1,501.875mil	3.920	0.230 regular cash	1.570	
boston-com	trmk	+0.7729%	23.47 usd	23.29	+0.1800	154,724	23.76	23.18	23.29	26.14	18.83	63,991,264						
bostonmerchant	trmk	+0.7729%	23.47 usd	23.29	+0.1800	154,724	23.76	23.18	23.29	26.14	18.83	63,991,264						
business-insider	trmk	+0.7729%	23.47 usd	23.29	+0.1800	154,724	23.76	23.18	23.29	26.14	18.83	63,991,264						
chron	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
cio-com	trmk	+0.77%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264	14.95	2b	3.9	0.92		
cnn-money	trmk	+0.77%today&rsquo;s change	23.47data as of 4:00pm et	23.29	+0.18	151,085	23.76	23.18	23.29				14.9	$1.5b	3.92%			
easystockalterts	trmk	0.77%	23.47	23.29	+0.18	152415	23.76	23.18	23.29	26.14	18.83		14.95				1.57	
eresearch-fidelity-com	trmk	0.77%	23.4700	23.2900	0.1800	152,415	23.7600	23.1800	23.2900	26.1400	18.8300	63,991,000	14.83	$1.49b	3.95%	$0.230000		
finance-abc7-com	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
financial-content	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	0.8%	$23.47	23.29	0.18	152,415	23.76	23.18	23.29	26.14	18.83	64 mil	14.9	2 bil	3.9	0.92	1.57	
finviz	trmk	0.77%	23.47			152,415			23.29	-8.43%	29.96%	63.99m	14.74	1.49b		0.92	1.58	
fool	trmk	+0.82%	$23.48	$23.29	0.19	119,719	$23.76	$23.18	$23.29	$26.14	$18.83		15.10	$1.50b	4.20%	0.92		
foxbusiness	trmk		$23.47		+0.18	155,592			$23.29									
google-finance	trmk	(0.73%)	23.46	23.29	+0.17	152,415.00	23.76	23.18		26.14	18.83	63.99m	14.86	1.50b	3.92	0.23	1.58	
howthemarketworks	trmk	0.773%	23.47	23.29	0.18	152,415	23.76	23.18	23.29									
hpcwire	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
insidestocks	trmk	+0.77%	23.47	23.29	+0.18	132895	23.76	23.18					price earnings ratio: 14.95					
investopedia	trmk	+0.77 %	$23.47	23.29	+0.18				23.29									
investorguide	trmk	+0.73%	23.46		+0.17					26.14	18.83		14.83	1.501b			1.57	
marketintellisearch	trmk	0.73 %	$23.46	$23.29	0.17	149.70k	$23.76	$23.18	$23.29						%			
marketwatch	trmk	+0.77%	$23.46	open: 23.29	+0.18	4,011	$23.76	$23.18	$23.29	$26.14	$18.83		14.89	$1.52b	3.92%	0.23	1.58	
minyanville	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
msn-money	trmk	+0.77%	23.47	23.29	+0.18	152,415	23.76	23.18	23.29	26.14	18.83	63.99 mil	14.95	1.49 bil	3.95%	0.92	1.58	
nasdaq-com	trmk	0.77%	$ 23.47	$ 23.29	0.18	152,415	$ 23.76	$ 23.18	$ 23.29	$ 26.14	$ 18.83	63,991,000	14.95	$ 1,501,868,770	3.95 %	$0.920000	$ 1.57	
optimum	trmk	+0.77%	23.47 ( 4:00 pm edt)	23.29	+0.18	151,485	23.76	23.18	23.29	26.14	18.83	63.99m	14.9	1.5b	3.92	0.92	1.57	
paidcontent	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
pc-quote	trmk	0.77%	23.47	23.29	0.18	155,592	23.76	23.18	23.29	26.14	18.83	63,500,226	14.83439	1,490,350,000		0.23		
personal-wealth-biz	trmk	+0.77%	23.47	23.26		155,592	23.76	23.18	23.29	26.14	18.83		14.83		3.95	0.92	1.57	
predictwallstreet	trmk	+0.77%	23.47		+0.18	152,415												
raymond-james	trmk	0.77	23.47	23.29	0.18	152,415	23.76	23.18	23.47	26.14	18.83		14.85				1.58	
renewable-energy-world	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
screamingmedia	trmk	+0.77%	$	open: 23.29	+0.18	4,011	$23.76	$23.18	$23.29	$26.14	$18.83		14.89	$1.52b	3.92%	0.23	1.58	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	+0.77%	last trade: 23.47		change: 0.180								p/e ratio: 14.83					
smartmoney	trmk	(0.77%)	23.47	$23.29	0.18	152,415	$23.76	$23.18	$23.29	$26.14	$18.83			1,490,400	3.95%	$0.23		
stocknod	trmk	+0.7729%	23.47 usd	23.29	+0.1800	152,415	23.76	23.18	23.29	26.14	18.83	63,991,264						
stockpickr	trmk	0.77%	$23.47 0.18 | 0.77%	23.29	0.18	152.42k	23.76	23.18	23.29	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	0.77%	23.47		+0.18													
streetinsider-com	trmk	0.77%	23.47	$23.29	+0.18	152,415	$23.76	$23.18	$23.29	$26.14	$18.83		14.95				$1.57	
thecramerreport	trmk		23.52	23.29	+0.23	13878	23.56	23.18										
thestree	trmk	0.77%	$23.47	23.29	0.18	152415	23.76	23.18	23.29	-26.14	18.83	6.3991264e7		1.516592957e9				
tickerspy	trmk	0.77%	$23.47	23.29	+0.18	151,485	23.76	23.18	23.29	26.14	18.83		14.8	1.4b	3.95%	$0.23		
tmx-quotemedia	trmk	0.77%	23.470	23.290	0.180	155,592	23.760	23.180	23.290	26.140	18.830	63,991,264	14.80	1,501,874,966	3.950	0.230 usd	1.57	
updown	trmk	0.77%	$23.47	$23.29	$0.18	151,085	$23.76	$23.18	$23.29	$26.14	$18.83		14.71	$1.49b				
wallstreetsurvivor	trmk	0.77%	23.47	23.29	0.18	152,415	23.76	23.18		26.14	18.83		14.80	$1b	4.00%	0.92 -	1.57	
yahoo-finance	trmk	0.77%	23.47	23.26	0.18	152,415	23.76	23.18	23.29	26.14	18.83		14.95	1.50b	3.90%	0.92	1.57	
ycharts-com	trmk	-1.01%	23.47		-0.24					26.14	18.83		14.95	1.50b	4.04%		1.57	
zacks	trmk	(0.77%)	23.47		0.18	vol.  152,415	23.76	23.18		26.14	18.83		14.83	1.49 b	3.95	0.92	1.57	
advfn	synm	3.76	1.38	1.34	0.05	792487	1.41	1.3										
barchart	synm	+3.76%	1.38	1.34	+0.05	805,512	1.41	1.30	1.33	2.45	1.29		0.00	$113.02 m			-0.17	
barrons	synm	3.76%	1.38	1.34	+0.05	792,487	1.41	1.30				77.61 million		$133.11 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	3.759%	1.380	1.340	0.050	792,487	1.410	1.300		2.45	1.29	97.878mil		135.072mil			-0.170	
boston-com	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
bostonmerchant	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
business-insider	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
chron	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
cio-com	synm	+3.76%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610		113m				
cnn-money	synm	+3.76%today&rsquo;s change	1.38data as of 4:00pm et	1.34	+0.05	792,487	1.41	1.30	1.33				nm	$113.1m				
easystockalterts	synm	3.73%	1.38	1.34	+0.05	792487	1.41	1.30	1.33	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	3.76%	1.3800	1.3400	0.0500	792,487	1.4100	1.3000	1.3300	2.4500	1.2900	97,878,000	nm	$130.18m				
finance-abc7-com	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
financial-content	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
finapps-forbes-com	synm	3.8%	$1.38	1.34	0.05	792,487	1.41	1.30	1.33	2.45	1.29	98 mil		135 mil	0.0	0.00		
finviz	synm	3.76%	1.38			792,487			1.33	-43.67%	6.98%	78.73m		104.71m			-0.18	
fool	synm	+3.76%	$1.38	$1.34	0.05	792,487	$1.41	$1.30	$1.33	$2.45	$1.29		0.00	$113.11m				
foxbusiness	synm		$1.38		+0.05	792,487			$1.33									
google-finance	synm	(3.76%)	1.38	1.34	+0.05	792,487.00	1.41	1.30		2.45	1.29	81.97m		113.11m			-0.18	
howthemarketworks	synm	3.759%	1.38	1.34	0.05	792,487	1.41	1.3	1.33									
hpcwire	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
insidestocks	synm	+3.76%	1.38	1.34	+0.05	792487	1.41	1.30										
investopedia	synm	+3.76 %	$1.38	1.34	+0.05				1.33									
investorguide	synm	+3.76%	1.38		+0.05		1.41			2.45	1.48			113.1m			-0.178	
marketintellisearch	synm	3.76 %	$1.38	$1.33	0.05	785.50k	$1.41	$1.30	$1.33			78.73m	0.00	0.10b	0.0 %		-0.18	
marketwatch	synm	+3.76%	$1.38	open: 1.34	+0.05	792,487	$1.41	$1.30	$1.33	$2.45	$1.29			$133.11m				
minyanville	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
msn-money	synm	+3.76%	1.38	1.34	+0.05	792,487	1.41	1.30	1.33	2.45	1.29	97.88 mil	-7.67	130.18 mil			-0.17	
nasdaq-com	synm	3.76%	$ 1.38	$ 1.34	0.05	792,487	$ 1.41	$ 1.30	$ 1.33	$ 2.45	$ 1.29	81,966,000		$ 113,113,080			$ -0.17	
optimum	synm	+3.76%	1.38 ( 4:30 pm edt)	1.34	+0.05	792,487	1.41	1.30	1.33	2.45	1.29	81.97m		113.1m			-0.17	
paidcontent	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
pc-quote	synm	3.76%	1.38	1.34	0.05	792,487	1.41	1.3	1.33	2.45	1.29	94,331,667	-7.38889	130,178,000				
personal-wealth-biz	synm	+3.76%	1.38	1.33		792,487	1.41	1.30	1.33	2.45	1.48					0.00	-0.178	
predictwallstreet	synm	+3.76%	1.38		+0.05	792,487												
raymond-james	synm	3.76	1.38	1.34	0.05	792,487	1.41	1.30	1.38	2.45	1.29						-0.17	
renewable-energy-world	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
screamingmedia	synm	+3.76%	$	open: 1.34	+0.05	792,487	$1.41	$1.30	$1.33	$2.45	$1.29			$133.11m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	+3.76%	last trade: 1.38		change: 0.050													
smartmoney	synm	(3.76%)	1.38	$1.34	0.05	792,487	$1.41	$1.30	$1.33	$2.45	$1.29			109,000	0.00%	$0.00		
stocknod	synm	+3.759%	1.380 usd	1.340	+0.0500	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610						
stockpickr	synm	3.76%	$1.38 0.05 | 3.76%	1.34	0.05	792.49k	1.41	1.30	1.33	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	3.76%	1.38		+0.05													
streetinsider-com	synm	3.76%	1.38	$1.34	+0.05	792,487	$1.41	$1.30	$1.33	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.38	1.33	+0.05	792487	1.41	1.30										
thestree	synm	3.76%	$1.38	1.34	0.05	792487	1.41	1.3	1.33	-2.45	1.29	8.196561e7		1.1147323e8				
tickerspy	synm	3.76%	$1.38	1.34	+0.05	792,487	1.41	1.30	1.33	2.45	1.29		-7.4	108.9m	0.00%	$0.00		
tmx-quotemedia	synm	3.76%	1.380	1.340	0.050	792,487	1.410	1.300	1.330	2.450	1.290	81,965,610		113,112,542			-0.17	
updown	synm	3.76%	$1.38	$1.34	$0.05	792,487	$1.41	$1.30	$1.33	$2.45	$1.29			$109m				
wallstreetsurvivor	synm	3.76%	1.38	1.34	0.05	792,487	1.41	1.30		2.45	1.29			$109m			-0.12	
yahoo-finance	synm	3.76%	1.38	1.33	0.05	792,487	1.41	1.30	1.33	2.45	1.29			113.11m			-0.18	
ycharts-com	synm	+0.73%	1.38		+0.01					2.45	1.29			113.02m	0.00%		-0.18	
zacks	synm	(3.76%)	1.38		0.05	vol.  792,487	1.41	1.30		2.45	1.29			109.01 m	0.00	0.00	-.17	
advfn	sanm	-2.30	9.33	9.51	-0.22	704683	9.66	9.2969										
barchart	sanm	-2.30%	9.33	9.51	-0.22	704,683	9.66	9.29	9.55	17.32	8.92		7.48	$747.89 m			+1.14	
barrons	sanm	2.30%	9.33	9.51	-0.22	703,383	9.51	9.30				82.48 million		$794.66 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-2.304%	9.330	9.510	-0.220	704,683	9.660	9.297		17.32	8.92	80.513mil		751.186mil			-0.730	
boston-com	sanm	-2.304%	9.330 usd	9.510	-0.2200	704,683	9.660	9.297	9.550	17.32	8.920	80,512,930						
bostonmerchant	sanm	-2.304%	9.330 usd	9.510	-0.2200	704,683	9.660	9.297	9.550	17.32	8.920	80,512,930						
business-insider	sanm	-2.304%	9.330 usd	9.510	-0.2200	704,683	9.660	9.297	9.550	17.32	8.920	80,512,930						
chron	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
cio-com	sanm	-2.30%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930	8.184	751m				
cnn-money	sanm	-2.30%today&rsquo;s change	9.33data as of 4:00pm et	9.51	-0.22	703,383	9.66	9.30	9.55				8.2	$751.2m				
easystockalterts	sanm	-2.31%	9.33	9.51	-0.22	703883	9.66	9.30	9.55	17.32	8.92		8.18				1.14	
eresearch-fidelity-com	sanm	-2.30%	9.3300	9.5100	-0.2200	704,683	9.6600	9.2969	9.5500	17.3200	8.9200	80,513,000	8.38	$768.90m				
finance-abc7-com	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
financial-content	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	-2.3%	$9.33	9.51	-0.22	704,683	9.66	9.30	9.55	17.32	8.92	81 mil	8.2	751 mil	0.0	0.00	1.14	
finviz	sanm	-2.30%	9.33			704,683			9.55	-46.13%	4.60%	80.51m	8.38	768.87m			1.14	
fool	sanm	-2.30%	$9.33	$9.51	-0.22	704,683	$9.66	$9.30	$9.55	$17.32	$8.92		8.70	$751.19m				
foxbusiness	sanm		$9.33		-0.22	704,683			$9.55									
google-finance	sanm	(-2.30%)	9.33	9.51	-0.22	704,683.00	9.66	9.30		17.32	8.92	80.51m	8.22	751.19m			1.14	
howthemarketworks	sanm	-2.304%	9.33	9.51	-0.22	703,883	9.66	9.2969	9.55									
hpcwire	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
insidestocks	sanm	-2.30%	9.33	9.51	-0.22	704683	9.66	9.30					price earnings ratio: 6.10					
investopedia	sanm	-2.30 %	$9.33	9.51	-0.22				9.55									
investorguide	sanm	-2.30%	9.33		-0.22			9.30		17.32	8.92		8.44	751.2m			1.132	
marketintellisearch	sanm	-2.3 %	$9.33	$9.51	-0.22	699.50k	$9.66	$9.30	$9.55			80.51m	8.38	0.77b	0.0 %		1.14	
marketwatch	sanm	-2.30%	$9.37	open: 9.51	-0.22	1,300	$9.51	$9.30	$9.55	$17.32	$8.92		8.30	$794.66m			1.12	
minyanville	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
msn-money	sanm	-2.30%	9.33	9.51	-0.22	704,683	9.66	9.30	9.55	17.32	8.92	80.51 mil	8.26	768.9 mil			1.14	
nasdaq-com	sanm	2.3%	$ 9.33	$ 9.51	0.22	704,683	$ 9.66	$ 9.2969	$ 9.55	$ 17.32	$ 8.92	80,513,000	8.18	$ 751,186,290			$ 1.14	
optimum	sanm	-2.30%	9.33 ( 4:00 pm edt)	9.51	-0.22	703,883	9.66	9.30	9.55	17.32	8.92	80.51m	8.2	751.2m			1.14	
paidcontent	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
pc-quote	sanm	-2.30%	9.33	9.51	-0.22	704,683	9.66	9.2969	9.55	17.32	8.92	82,411,490	8.45133	768,899,000				
personal-wealth-biz	sanm	-2.30%	9.33	9.51	-0.22	704,683	9.66	9.2969	9.55	17.32	8.92		8.44			0.00	1.132	
predictwallstreet	sanm	-2.30%	9.55		-0.22	704,683												
raymond-james	sanm	-2.30	9.33	9.51	-0.22	704,683	9.66	9.30	9.33	17.32	8.92		7.91				1.18	
renewable-energy-world	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
screamingmedia	sanm	-2.30%	$	open: 9.51	-0.22	1,300	$9.51	$9.30	$9.55	$17.32	$8.92		8.30	$794.66m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-2.30%	last trade: 9.33		change: -0.220								p/e ratio: 8.44					
smartmoney	sanm	(-2.30%)	9.33	$9.51	-0.22	704,683	$9.66	$9.30	$9.55	$17.32	$8.92			768,900	0.00%	$0.00		
stocknod	sanm	-2.304%	9.330 usd	9.510	-0.2200	703,883	9.660	9.297	9.550	17.32	8.920	80,512,930						
stockpickr	sanm	-2.30%	$9.33 -0.22 | -2.30%	9.51	-0.22	704.68k	9.66	9.30	9.55	17.32	8.92							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	-2.30%	9.33		-0.22													
streetinsider-com	sanm	2.3%	9.33	$9.51	-0.22	703,883	$9.66	$9.30	$9.55	$17.32	$8.92		8.18				$1.14	
thecramerreport	sanm		9.33	9.51	-0.22	704683	9.66	9.2969										
thestree	sanm	-2.3%	$9.33	9.51	-0.22	704683	9.66	9.3	9.55	-17.32	8.92	8.051293e7		7.94662619e8				
tickerspy	sanm	-2.30%	$9.33	9.51	-0.22	704,683	9.66	9.30	9.55	17.32	8.92		8.5	768.8m	0.00%	$0.00		
tmx-quotemedia	sanm	-2.30%	9.330	9.510	-0.220	704,683	9.660	9.297	9.550	17.320	8.920	80,512,930	8.40	751,185,637			1.14	
updown	sanm	-2.30%	$9.33	$9.51	-$0.22	703,383	$9.66	$9.30	$9.55	$17.32	$8.92		8.08	$769m				
wallstreetsurvivor	sanm	-2.30%	9.33	9.51	-0.22	703,883	9.66	9.30		17.32	8.92		8.40	$769m			1.48	
yahoo-finance	sanm	2.30%	9.33	9.51	0.22	704,683	9.66	9.30	9.55	17.32	8.92		8.24	751.18m			1.13	
ycharts-com	sanm	-5.47%	9.33		-0.54					17.32	8.92		8.33	747.89m	0.00%		1.12	
zacks	sanm	(-2.30%)	9.33		-0.22	vol.  704,683	9.66	9.30		17.32	8.92		7.23	768.90 m	0.00	0.00	1.32	
advfn	ahc	-0.68	7.31	7.34	-0.05	31418	7.48	7.3										
barchart	ahc	-0.68%	7.31	7.34	-0.05	31,418	7.48	7.30	7.36	9.26	6.04		14.31	$139.77 m	3.23%	$0.24	-5.77	
barrons	ahc	0.68%	7.31	7.34	-0.05	31,418	7.48	7.30				20.99 million		$228.75 million	3.28%	$0.06		
bloomberg	ahc	-0.679%	7.310	7.340	-0.050	31,418	7.480	7.300		9.33	6.09	21.510mil		174.717mil	0.820	0.060 regular cash	-5.900	
boston-com	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
bostonmerchant	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
business-insider	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
chron	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
cio-com	ahc	-0.68%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076		140m	3.2	0.24		
cnn-money	ahc	-0.68%today&rsquo;s change	7.31data as of 4:02pm et	7.34	-0.05	31,418	7.48	7.30	7.36				nm	$139.8m	3.28%			
easystockalterts	ahc	-0.68%	7.31	7.34	-0.05	31418	7.48	7.30	7.36	9.33	6.09						-5.81	
eresearch-fidelity-com	ahc	-0.68%	7.3100	7.3400	-0.0500	31,418	7.4800	7.3000	7.3600	9.3300	6.0900	21,510,000	nm	$158.31m	3.26%	$0.060000		
finance-abc7-com	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
finance-abc7chicago-com	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
financial-content	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
finapps-forbes-com	ahc	-0.7%	$7.31	7.34	-0.05	31,418	7.48	7.30	7.36	9.33	6.09	22 mil		157 mil	3.3	0.24		
finviz	ahc	-0.68%	7.31			31,918			7.36	-21.01%	21.00%	21.51m		157.24m		0.24	-5.77	
fool	ahc	-0.68%	$7.31	$7.34	-0.05	31,418	$7.48	$7.30	$7.36	$9.33	$6.09		0.00	$157.24m	64.10%	0.24		
foxbusiness	ahc		$7.31		-0.05	31,418			$7.36									
google-finance	ahc	(-0.68%)	7.31	7.34	-0.05	31,418.00	7.48	7.30		9.33	6.09	21.51m		157.24m	3.28	0.06	-5.77	
howthemarketworks	ahc	-0.679%	7.31	7.34	-0.05	31,418	7.48	7.3	7.36									
hpcwire	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
insidestocks	ahc	-0.68%	7.31	7.34	-0.05	31418	7.48	7.30										
investopedia	ahc	-0.68 %	$7.31	7.34	-0.05				7.36									
investorguide	ahc	-0.82%	7.30	7.34	-0.06		7.47			9.33	6.00			157.0m			-5.762	
marketintellisearch	ahc	-0.68 %	$7.31	$7.34	-0.05	20.80k	$7.45	$7.30	$7.36			21.51m	0.00	0.16b	3.26 %		-5.77	
marketwatch	ahc	-0.68%	$7.36	open: 7.34	-0.05	2,206	$7.48	$7.30	$7.36	$9.33	$6.09			$228.75m	3.28%	0.06		
minyanville	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
msn-money	ahc	-0.68%	7.31	7.34	-0.05	31,418	7.48	7.30	7.36	9.33	6.09	21.51 mil	-1.26	158.31 mil	3.26%	0.24	-5.77	
nasdaq-com	ahc	0.68%	$ 7.31		0.05	31,418	$ 7.48	$ 7.30	$ 7.36	$ 9.33	$ 6.09	19,118,000		$ 139,752,580	3.26 %	$0.240000	$ -5.77	
optimum	ahc	-0.68%	7.31 ( 4:15 pm edt)	7.34	-0.05	31,418	7.48	7.30	7.36	9.33	6.09	19.12m		139.8m	3.28	0.24	-5.81	
paidcontent	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
pc-quote	ahc	-0.68%	7.31	7.34	-0.05	31,418	7.48	7.3	7.36	9.33	6.09	21,657,127	-1.27116	158,314,000		0.06		
personal-wealth-biz	ahc	-0.68%	7.31	7.34	-0.05	31,418	7.48	7.30	7.36	9.33	6.00				0.82	0.06	-5.762	
predictwallstreet	ahc	-0.68%	7.31		-0.05	31,418												
raymond-james	ahc	-0.68	7.31	7.34	-0.05	31,418	7.48	7.30	7.31	9.33	6.09						-5.76	
renewable-energy-world	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
screamingmedia	ahc	-0.68%	$	open: 7.34	-0.05	2,206	$7.48	$7.30	$7.36	$9.33	$6.09			$228.75m	3.28%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	-0.68%	last trade: 7.31		change: -0.050													
smartmoney	ahc	(-0.68%)	7.31	$7.34	-0.05	31,418	$7.48	$7.30	$7.36	$9.33	$6.09			140,700	3.26%	$0.06		
stocknod	ahc	-0.6793%	7.310 usd	7.340	-0.0500	31,418	7.480	7.300	7.360	9.330	6.090	19,118,076						
stockpickr	ahc	-0.68%	$7.31 -0.05 | -0.68%	7.37	-0.05	31.42k	7.48	7.30	7.36	9.33	6.09							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	-0.68%	7.31		-0.05													
streetinsider-com	ahc	0.68%	7.31	$7.34	-0.05	31,418	$7.48	$7.30	$7.36	$9.33	$6.09						$-5.81	
thecramerreport	ahc		7.31	7.34	-0.05	31918	7.45	7.30										
thestree	ahc	-0.68%	$7.31	7.37	-0.05	31418	7.48	7.3	7.36	-9.33	6.09	2.1509611e7		1.42238485e8				
tickerspy	ahc	-0.68%	$7.31	7.34	-0.05	31,418	7.48	7.30	7.36	9.33	6.09		-1.3	158.3m	3.26%	$0.06		
tmx-quotemedia	ahc	-0.68%	7.310	7.340	-0.050	31,418	7.480	7.300	7.360	9.330	6.090	21,509,611		157,235,256	3.283	0.060 usd	-5.81	
updown	ahc	-0.68%	$7.31	$7.34	-$0.05	31,418	$7.48	$7.30	$7.36	$9.33	$6.09			$158m				
wallstreetsurvivor	ahc	-0.68%	7.31	7.34	-0.05	31,418	7.48	7.30		9.33	6.27			$141m	3.30%	0.10 -	-5.92	
yahoo-finance	ahc	0.68%	7.31	7.34	0.05	31,918	7.45	7.30	7.36	9.33	6.09			157.23m	3.20%	0.24	-5.76	
ycharts-com	ahc	-1.75%	7.31		-0.13					9.33	6.09			139.77m	3.56%		-5.79	
zacks	ahc	(-0.68%)	7.31		-0.05	vol.  31,418	7.48	7.30		9.33	6.09		14.15	158.31 m	3.26	0.24	.52	
advfn	syno	-0.96	17.45	17.61	-0.17	107734	17.82	17.33										
barchart	syno	-0.96%	17.45	17.61	-0.17	109,435	17.82	17.33	17.62	21.34	13.64		33.18	$197.88 m			+0.59	
barrons	syno	0.96%	17.45	17.61	-0.17	107,734	17.82	17.33				11.44 million		$216.73 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	-0.965%	17.450	17.610	-0.170	107,734	17.820	17.330		21.34	13.64	11.461mil	29.576	199.988mil			0.590	
boston-com	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
bostonmerchant	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
business-insider	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
chron	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
cio-com	syno	-0.96%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644	29.58	200m				
cnn-money	syno	-0.96%today&rsquo;s change	17.45data as of 3:59pm et	17.61	-0.17	103,833	17.82	17.33	17.62				29.6	$200.0m				
easystockalterts	syno	-0.97%	17.45	17.61	-0.17	107634	17.82	17.33	17.62	21.34	13.64		29.58				0.59	
eresearch-fidelity-com	syno	-0.96%	17.4500	17.6100	-0.1700	107,734	17.8200	17.3300	17.6200	21.3400	13.6400	11,461,000	29.86	$201.94m				
finance-abc7-com	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
financial-content	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
finapps-forbes-com	syno	-1.0%	$17.45	17.61	-0.17	107,734	17.82	17.33	17.62	21.34	13.64	11 mil	29.6	200 mil	0.0	0.00	0.59	
finviz	syno	-0.96%	17.45			107,734			17.62	-18.23%	27.93%	11.46m	29.86	201.93m			0.59	
fool	syno	-0.96%	$17.45	$17.61	-0.17	107,734	$17.82	$17.33	$17.62	$21.34	$13.64		32.10	$199.99m				
foxbusiness	syno		$17.45		-0.17	107,734			$17.62									
google-finance	syno	(-0.96%)	17.45	17.61	-0.17	107,734.00	17.82	17.33		21.34	13.64	11.46m	29.77	199.99m			0.59	
howthemarketworks	syno	-0.965%	17.45	17.61	-0.17	107,634	17.82	17.33	17.62									
hpcwire	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
insidestocks	syno	-0.96%	17.45	17.61	-0.17	105434	17.82	17.33					price earnings ratio: 29.58					
investopedia	syno	-0.96 %	$17.45	17.61	-0.17				17.62									
investorguide	syno	-0.96%	17.45		-0.17			17.33		21.34	13.64		29.86	200.0m			0.59	
marketintellisearch	syno	-0.96 %	$17.45	$17.61	-0.17	106.80k	$17.82	$17.33	$17.62						%			
marketwatch	syno	-0.96%	$17.45	open: 17.61	-0.17	107,734	$17.82	$17.33	$17.62	$21.34	$13.64		30.07	$216.73m			0.58	
minyanville	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
msn-money	syno	-0.96%	17.45	17.61	-0.17	107,734	17.82	17.33	17.62	21.34	13.64	11.46 mil	29.58	201.94 mil			0.59	
nasdaq-com	syno	0.96%	$ 17.45	$ 17.61	0.17	107,734	$ 17.82	$ 17.33	$ 17.62	$ 21.34	$ 13.64	11,339,000	29.58	$ 197,865,550			$ 0.59	
optimum	syno	-0.96%	17.45 ( 4:00 pm edt)	17.61	-0.17	107,634	17.82	17.33	17.62	21.34	13.64	11.46m	29.6	200.0m			0.59	
paidcontent	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
pc-quote	syno	-0.96%	17.45	17.61	-0.17	107,734	17.82	17.33	17.62	21.34	13.64	11,572,653	29.86441	201,943,000				
personal-wealth-biz	syno	-0.96%	17.45	17.61	-0.17	107,734	17.82	17.33	17.62	21.34	13.64		29.86			0.00	0.59	
predictwallstreet	syno	-0.96%	17.45		-0.17	107,734												
raymond-james	syno	-0.96	17.45	17.61	-0.17	107,734	17.82	17.33	17.45	21.34	13.64		29.58				0.59	
renewable-energy-world	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
screamingmedia	syno	-0.96%	$	open: 17.61	-0.17	107,734	$17.82	$17.33	$17.62	$21.34	$13.64		30.07	$216.73m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	-0.96%	last trade: 17.45		change: -0.170								p/e ratio: 29.86					
smartmoney	syno	(-0.96%)	17.45	$17.61	-0.17	107,734	$17.82	$17.33	$17.62	$21.34	$13.64			201,900	0.00%	$0.00		
stocknod	syno	-0.9648%	17.45 usd	17.61	-0.1700	107,634	17.82	17.33	17.62	21.34	13.64	11,460,644						
stockpickr	syno	-0.96%	$17.45 -0.17 | -0.96%	17.61	-0.17	107.73k	17.82	17.33	17.62	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	-1.19%	17.41		-0.21													
streetinsider-com	syno	0.96%	17.45	$17.61	-0.17	107,634	$17.82	$17.33	$17.62	$21.34	$13.64		29.58				$0.59	
thecramerreport	syno		17.45	17.61	-0.17	107734	17.82	17.33										
thestree	syno	-0.96%	$17.45	17.61	-0.17	107734	17.82	17.33	17.62	-21.34	13.64	1.1460644e7		2.16720778e8				
tickerspy	syno	-0.96%	$17.45	17.61	-0.17	107,734	17.82	17.33	17.62	21.34	13.64		29.9	201.9m	0.00%	$0.00		
tmx-quotemedia	syno	-0.96%	17.450	17.610	-0.170	107,734	17.820	17.330	17.620	21.340	13.640	11,460,644	29.90	199,988,238			0.59	
updown	syno	-0.96%	$17.45	$17.61	-$0.17	107,734	$17.82	$17.33	$17.62	$21.34	$13.64		29.55	$202m				
wallstreetsurvivor	syno	-0.96%	17.45	17.61	-0.17	107,634	17.82	17.33		21.34	13.64		29.90	$202m			0.43	
yahoo-finance	syno	0.96%	17.45	17.61	0.17	107,734	17.82	17.33	17.62	21.34	13.64		29.58	199.98m			0.59	
ycharts-com	syno	-7.98%	17.41		-1.51					21.34	13.64		29.51	197.43m	0.00%		0.59	
zacks	syno	(-0.96%)	17.45		-0.17	vol.  107,734	17.82	17.33		21.34	13.64		30.91	201.94 m	0.00	0.00	.57	
advfn	mblx	4.11	7.1005	6.78	0.2805	119985	7.16	6.7501										
barchart	mblx	+4.11%	7.10	6.78	+0.28	125,618	7.16	6.75	6.82	18.44	6.50		0.00	$191.06 m			-1.44	
barrons	mblx	4.11%	7.10	6.78	+0.28	119,985	7.16	6.75				26.77 million		$227.16 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	4.113%	7.100	6.780	0.280	119,985	7.160	6.750		18.44	6.50	33.113mil		235.119mil			-1.440	
boston-com	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
bostonmerchant	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
business-insider	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
chron	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
cio-com	mblx	+4.11%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074		191m				
cnn-money	mblx	+4.11%today&rsquo;s change	7.10data as of 4:00pm et	6.78	+0.2805	119,985	7.16	6.75	6.82				nm	$191.1m				
easystockalterts	mblx	4.13%	7.10	6.78	+0.28	119985	7.16	6.75	6.82	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	4.11%	7.1005	6.7800	0.2805	119,985	7.1600	6.7501	6.8200	18.4390	6.5000	34,043,000	nm	$232.17m				
finance-abc7-com	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
financial-content	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	4.1%	$7.10	6.78	0.28	119,985	7.16	6.75	6.82	18.43	6.50	34 mil		242 mil	0.0	0.00	-1.44	
finviz	mblx	4.11%	7.10			119,985			6.82	-61.49%	9.24%	26.89m		183.39m			-1.44	
fool	mblx	+4.11%	$7.10	$6.78	0.28	119,985	$7.16	$6.75	$6.82	$18.44	$6.50		0.00	$191.10m				
foxbusiness	mblx		$7.10		+0.28	119,985			$6.82									
google-finance	mblx	(3.96%)	7.09	6.78	+0.27	119,985.00	7.16	6.75		18.44	6.50	26.91m		190.81m			-1.44	
howthemarketworks	mblx	4.113%	7.1005	6.78	0.2805	119,985	7.16	6.7501	6.82									
hpcwire	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
insidestocks	mblx	+4.11%	7.10	6.78	+0.28	119985	7.16	6.75										
investopedia	mblx	+4.11 %	$7.10	6.78	+0.28				6.82									
investorguide	mblx	+4.11%	7.1005	6.82	+0.2805		7.16	6.7501		18.44	7.03			191.1m			-1.438	
marketintellisearch	mblx	4.11 %	$7.10	$6.82	0.28	118.00k	$7.16	$6.75	$6.82			26.89m	0.00	0.18b	0.0 %		-1.44	
marketwatch	mblx	+4.11%	$7.07	open: 6.78	+0.28	100	$7.16	$6.75	$6.82	$18.44	$6.50			$227.16m				
minyanville	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
msn-money	mblx	+4.11%	7.10	6.78	+0.28	119,985	7.16	6.75	6.82	18.44	6.50	34.04 mil	-4.93	232.17 mil			-1.44	
nasdaq-com	mblx	4.11%	$ 7.1005	$ 6.78	0.2805	119,985	$ 7.16	$ 6.7501	$ 6.82	$ 18.439	$ 6.50	34,043,000		$ 241,722,321.50			$ -1.44	
optimum	mblx	+4.11%	7.10 ( 4:00 pm edt)	6.78	+0.28	119,985	7.16	6.75	6.82	18.44	6.50	26.91m		191.1m			-1.44	
paidcontent	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
pc-quote	mblx	4.11%	7.1005	6.78	0.28	119,985	7.16	6.7501	6.82	18.44	6.50	31,804,901	-4.73611	225,831,000				
personal-wealth-biz	mblx	+4.11%	7.1005	6.82		119,985	7.16	6.7501	6.82	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	+4.11%	7.10		+0.28	119,985												
raymond-james	mblx	4.11	7.10	6.78	0.28	119,985	7.16	6.75	7.10	18.44	6.50						-1.44	
renewable-energy-world	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
screamingmedia	mblx	+4.11%	$	open: 6.78	+0.28	100	$7.16	$6.75	$6.82	$18.44	$6.50			$227.16m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	+4.11%	last trade: 7.10		change: 0.281													
smartmoney	mblx	(4.11%)	7.10	$6.78	0.28	119,985	$7.16	$6.75	$6.82	$18.44	$6.50			183,500	0.00%	$0.00		
stocknod	mblx	+4.113%	7.101 usd	6.780	+0.2805	119,985	7.160	6.750	6.820	18.44	6.500	26,913,074						
stockpickr	mblx	4.11%	$7.10 0.28 | 4.11%	6.78	0.28	119.99k	7.16	6.75	6.82	18.44	6.50							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	4.11%	7.10		+0.28													
streetinsider-com	mblx	4.11%	7.10	$6.78	+0.28	119,985	$7.16	$6.75	$6.82	$18.44	$6.50						$-1.44	
thecramerreport	mblx		7.1005	6.82	+0.2805	119985	7.16	6.7501										
thestree	mblx	4.11%	$7.1	6.78	0.28	119985	7.16	6.75	6.82	-18.44	6.5	2.6913074e7		1.84623688e8				
tickerspy	mblx	4.11%	$7.10	6.78	+0.28	119,985	7.16	6.75	6.82	18.44	6.50		-4.7	183.5m	0.00%	$0.00		
tmx-quotemedia	mblx	4.11%	7.101	6.780	0.281	119,985	7.160	6.750	6.820	18.439	6.500	26,913,074		191,096,282			-1.44	
updown	mblx	4.11%	$7.10	$6.78	$0.28	119,885	$7.16	$6.75	$6.82	$18.44	$6.50			$184m				
wallstreetsurvivor	mblx	4.11%	7.10	6.78	0.28	119,985	7.16	6.75		15.39	6.50			$184m			-1.45	
yahoo-finance	mblx	4.11%	7.10	6.82	0.28	119,985	7.16	6.75	6.82	18.44	6.50			191.10m			-1.44	
ycharts-com	mblx	+4.11%	7.10		+0.28					18.44	6.50			191.06m	0.00%		-1.44	
zacks	mblx	(4.11%)	7.10		0.28	vol.  119,985	7.16	6.75		18.44	6.50			225.83 m	0.00	0.00	-1.44	
advfn	ggs	1.00	17.2	17.0	0.17	78833	17.52	16.8405										
barchart	ggs	+1.00%	17.20	17.00	+0.17	78,833	17.52	16.84	17.03	19.12	5.86		0.00	$627.46 m			-0.90	
barrons	ggs	1.00%	17.20	17.00	+0.17	78,833	17.52	16.84				27.52 million		$654.97 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	0.998%	17.200	17.000	0.170	78,833	17.520	16.840		19.12	5.86	36.448mil		626.901mil			-0.770	
boston-com	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
bostonmerchant	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
business-insider	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
chron	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
cio-com	ggs	+1.00%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732		627m				
cnn-money	ggs	+1.00%today&rsquo;s change	17.20data as of 4:01pm et	17.00	+0.17	78,633	17.52	16.84	17.03				nm	$626.9m				
easystockalterts	ggs	1.00%	17.20	17.00	+0.17	78833	17.52	16.84	17.03	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	1.00%	17.2000	17.0000	0.1700	78,833	17.5200	16.8405	17.0300	19.1200	5.8600	36,448,000	nm	$620.71m				
finance-abc7-com	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
financial-content	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	1.0%	$17.20	17.00	0.17	78,833	17.52	16.84	17.03	19.12	5.86	36 mil		627 mil	0.0	0.00		
finviz	ggs	1.00%	17.20			78,833			17.03	-10.04%	193.52%	36.45m		620.74m			-0.90	
fool	ggs	+1.00%	$17.20	$17.00	0.17	78,833	$17.52	$16.84	$17.03	$19.12	$5.86		0.00	$626.90m				
foxbusiness	ggs		$17.20		+0.17	78,833			$17.03									
google-finance	ggs	(1.00%)	17.20	17.00	+0.17	78,833.00	17.52	16.84		19.12	5.86	36.45m		626.90m			-0.48	
howthemarketworks	ggs	0.998%	17.2	17	0.17	78,833	17.52	16.8405	17.03									
hpcwire	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
insidestocks	ggs	+1.00%	17.20	17.00	+0.17	78833	17.52	16.84										
investopedia	ggs	+1.00 %	$17.20	17.00	+0.17				17.03									
marketintellisearch	ggs	1.0 %	$17.20	$17.00	0.17	55.40k	$17.52	$16.84	$17.03			36.45m	0.00	0.62b	0.0 %		-0.90	
marketwatch	ggs	+1.00%	$17.23	open: 17.00	+0.17	200	$17.52	$16.84	$17.03	$19.12	$5.86			$654.97m				
minyanville	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
msn-money	ggs	+1.00%	17.20	17.00	+0.17	78,833	17.52	16.84	17.03	19.12	5.86	36.45 mil	-35.83	620.7 mil			-0.90	
nasdaq-com	ggs	1%	$ 17.20		0.17	78,833	$ 17.52	$ 16.8405	$ 17.03	$ 19.12	$ 5.86	36,448,000		$ 626,905,600			$ -0.90	
optimum	ggs	+1.00%	17.20 ( 4:15 pm edt)	17.00	+0.17	78,833	17.52	16.84	17.03	19.12	5.86	36.45m		626.9m			-0.75	
paidcontent	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
pc-quote	ggs	1.00%	17.2	17.0	0.17	78,833	17.52	16.8405	17.03	19.12	5.86	36,087,756	-35.47917	620,709,000				
personal-wealth-biz	ggs	+1.00%	17.20	17.00		78,833	17.52	16.8405	17.03	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	+1.00%	17.20		+0.17	78,833												
raymond-james	ggs	1.00	17.20	17.00	0.17	78,833	17.52	16.84	17.20	19.12	5.86						-0.83	
renewable-energy-world	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
screamingmedia	ggs	+1.00%	$	open: 17.00	+0.17	200	$17.52	$16.84	$17.03	$19.12	$5.86			$654.97m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	+1.00%	last trade: 17.20		change: 0.170													
smartmoney	ggs	(1.00%)	17.20	$17.00	0.17	78,833	$17.52	$16.84	$17.03	$19.12	$5.86			620,700	0.00%	$0.00		
stocknod	ggs	+0.9982%	17.20 usd	17.00	+0.1700	78,833	17.52	16.84	17.03	19.12	5.860	36,447,732						
stockpickr	ggs	1.00%	$17.20 0.17 | 1.00%	17.00	0.17	78.83k	17.52	16.84	17.03	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	1.06%	17.21		+0.18													
streetinsider-com	ggs	1.00%	17.20	$17.00	+0.17	78,833	$17.52	$16.84	$17.03	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.20	17.00	+0.17	78833	17.52	16.8405										
thestree	ggs	1.0%	$17.2	17.0	0.17	78833	17.52	16.84	17.03	-19.12	5.86	3.6447732e7		6.54965744e8				
tickerspy	ggs	1.00%	$17.20	17.00	+0.17	78,833	17.52	16.84	17.03	19.12	5.86		-35.5	620.4m	0.00%	$0.00		
tmx-quotemedia	ggs	1.00%	17.200	17.000	0.170	78,833	17.520	16.841	17.030	19.120	5.860	36,447,732		626,900,990			-0.75	
updown	ggs	1.00%	$17.20	$17.00	$0.17	78,633	$17.52	$16.84	$17.03	$19.12	$5.86			$621m				
wallstreetsurvivor	ggs	1.00%	17.20	17.00	0.17	78,833	17.52	16.84		19.12	5.86			$621m			-1.44	
yahoo-finance	ggs	1.00%	17.20	17.00	0.17	78,833	17.52	16.84	17.03	19.12	5.86			626.89m			-0.85	
ycharts-com	ggs	-4.23%	17.21		-0.76					19.12	5.86			627.82m	0.00%		-0.90	
zacks	ggs	(1.00%)	17.20		0.17	vol.  78,833	17.52	16.84		19.12	5.86			620.71 m	0.00	0.00	-.69	
advfn	beav	-0.77	40.12	40.25	-0.31	835449	40.5	39.76										
barchart	beav	-0.77%	40.12	40.25	-0.31	835,449	40.50	39.76	40.43	41.99	25.75		23.72	$4.10 b			+1.58	
barrons	beav	0.77%	40.12	40.25	-0.31	835,449	40.50	39.76				100.90 million		$4.31 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-0.767%	40.120	40.250	-0.310	835,449	40.500	39.760		41.99	25.75	103.115mil	22.795	4,136.973mil			1.760	
boston-com	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
bostonmerchant	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
business-insider	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
chron	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
cio-com	beav	-0.77%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971	25.39	4b				
cnn-money	beav	-0.77%	40.12	40.25	-0.31	835,449	40.50	39.76	40.43				25.4	$4.1b				
easystockalterts	beav	-0.77%	40.12	40.25	-0.31	835449	40.50	39.76	40.43	41.99	25.75		25.39				1.58	
eresearch-fidelity-com	beav	-0.77%	40.1200	40.2500	-0.3100	835,449	40.5000	39.7600	40.4300	41.9890	25.7500	103,115,000	25.59	$4.17b				
finance-abc7-com	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
finance-abc7chicago-com	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
financial-content	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
finapps-forbes-com	beav	-0.8%	$40.12	40.25	-0.31	835,449	40.50	39.76	40.43	41.98	25.75	103 mil	25.4	4 bil	0.0	0.00	1.58	
finviz	beav	-0.77%	40.12			835,449			40.43	-4.45%	55.81%	103.12m	25.39	4.14b			1.58	
fool	beav	-0.77%	$40.12	$40.25	-0.31	835,449	$40.50	$39.76	$40.43	$41.99	$25.75		26.40	$4.14b				
foxbusiness	beav		$40.12		-0.31	835,449			$40.43									
google-finance	beav	(-0.77%)	40.12	40.25	-0.31	835,449.00	40.50	39.76		41.99	25.75	103.11m	25.41	4.14b			1.58	
howthemarketworks	beav	-0.767%	40.12	40.25	-0.31	835,449	40.5	39.76	40.43									
hpcwire	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
insidestocks	beav	-0.77%	40.12	40.25	-0.31	835400	40.50	39.76					price earnings ratio: 22.80					
investopedia	beav	-0.77 %	$40.12	40.25	-0.31				40.43									
investorguide	beav	-0.77%	40.12		-0.31		40.50	39.76		40.81	23.65		25.74	4.137b			1.571	
marketintellisearch	beav	-0.77 %	$40.12	$40.36	-0.31	822.40k	$40.37	$39.76	$40.43			103.12m	25.59	4.17b	0.0 %		1.58	
marketwatch	beav	-0.77%	$40.12	open: 40.25	-0.31	7,097	$40.50	$39.76	$40.43	$41.99	$25.75		25.53	$4.31b			1.57	
minyanville	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
msn-money	beav	-0.77%	40.12	40.25	-0.31	835,449	40.50	39.76	40.43	41.99	25.75	103.12 mil	22.80	4.17 bil			1.58	
nasdaq-com	beav	0.77%	$ 40.12	$ 40.25	0.31	835,449	$ 40.50	$ 39.76	$ 40.43	$ 41.989	$ 25.75	103,115,000	25.39	$ 4,136,973,800			$ 1.58	
optimum	beav	-0.77%	40.12 ( 4:30 pm edt)	40.25	-0.31	835,449	40.50	39.76	40.43	41.99	25.75	103.11m	25.4	4.1b			1.58	
paidcontent	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
pc-quote	beav	-0.77%	40.12	40.25	-0.31	835,449	40.5	39.76	40.43	41.99	25.75	103,911,752	22.97159	4,168,940,000				
personal-wealth-biz	beav	-0.77%	40.12	40.36	-0.31	835,449	40.50	39.76	40.43	40.81	23.65		25.74			0.00	1.571	
predictwallstreet	beav	-0.77%	40.12		-0.31	835,449												
raymond-james	beav	-0.77	40.12	40.25	-0.31	835,449	40.50	39.76	40.12	41.99	25.75		25.23				1.59	
renewable-energy-world	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
screamingmedia	beav	-0.77%	$	open: 40.25	-0.31	7,097	$40.50	$39.76	$40.43	$41.99	$25.75		25.53	$4.31b			1.57	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-0.77%	last trade: 40.12		change: -0.310								p/e ratio: 25.74					
smartmoney	beav	(-0.77%)	40.12	$40.25	-0.31	835,449	$40.50	$39.76	$40.43	$41.99	$25.75			4,168,900	0.00%	$0.00		
stocknod	beav	-0.7668%	40.12 usd	40.25	-0.3100	835,449	40.50	39.76	40.43	41.99	25.75	103,114,971						
stockpickr	beav	-0.77%	$40.12 -0.31 | -0.77%	40.25	-0.31	835.45k	40.50	39.76	40.43	41.99	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	-0.77%	40.12		-0.31													
streetinsider-com	beav	0.77%	40.12	$40.25	-0.31	835,449	$40.50	$39.76	$40.43	$41.99	$25.75		25.39				$1.58	
thecramerreport	beav		40.12	40.36	-0.31	835449	40.50	39.76										
thestree	beav	-0.77%	$40.12	40.25	-0.31	835449	40.5	39.76	40.43	-41.99	25.75	1.03114971e8		4.305050039e9				
tickerspy	beav	-0.77%	$40.12	40.25	-0.31	835,449	40.50	39.76	40.43	41.99	25.75		23.0	4.1b	0.00%	$0.00		
tmx-quotemedia	beav	-0.77%	40.120	40.250	-0.310	835,449	40.500	39.760	40.430	41.989	25.750	103,114,971	25.60	4,136,972,637			1.58	
updown	beav	-0.77%	$40.12	$40.25	-$0.31	827,551	$40.50	$39.76	$40.43	$41.99	$25.75		25.31	$4.16b				
wallstreetsurvivor	beav	-0.77%	40.12	40.25	-0.31	835,449	40.50	39.76		41.99	25.75		25.60	$4b			1.42	
yahoo-finance	beav	0.77%	40.12	40.36	0.31	835,449	40.50	39.76	40.43	41.99	25.75		25.54	4.14b			1.57	
ycharts-com	beav	-0.77%	40.12		-0.31					41.99	25.75		25.55	4.10b	0.00%		1.57	
zacks	beav	(-0.77%)	40.12		-0.31	vol.  835,449	40.50	39.76		41.99	25.75		22.97	4.17 b	0.00	0.00	1.76	
advfn	shw	-0.53	83.76	83.99	-0.45	967291	84.43	83.61										
barchart	shw	-0.53%	83.76	83.97	-0.45	967,291	84.43	83.61	84.21	87.87	65.09		18.22	$8.98 b	1.72%	$1.46	+4.54	
barrons	shw	0.53%	83.76	83.99	-0.45	966,591	84.43	83.61				108.79 million		$9.08 billion	1.74%	$0.36		
bloomberg	shw	-0.534%	83.760	83.990	-0.450	967,291	84.430	83.610		87.87	66.13	106.464mil	17.936	8,917.394mil	1.731	0.365 regular cash	4.670	
boston-com	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
bostonmerchant	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
business-insider	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
chron	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
cio-com	shw	-0.53%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621	18.41	9b	1.7	1.46		
cnn-money	shw	-0.53%	83.76	83.99	-0.45	967,291	84.43	83.61	84.21				18.4	$8.9b	1.74%			
easystockalterts	shw	-0.54%	83.76	83.99	-0.45	967291	84.43	83.61	84.21	87.87	66.13		18.41				4.55	
eresearch-fidelity-com	shw	-0.53%	83.7600	83.9900	-0.4500	967,291	84.4300	83.6100	84.2100	87.8700	66.1300	106,464,000	18.55	$8.97b	1.73%	$0.365000		
finance-abc7-com	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
financial-content	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
finapps-forbes-com	shw	-0.5%	$83.76	83.99	-0.45	967,291	84.43	83.61	84.21	87.87	66.13	106 mil	18.5	9 bil	1.7	1.46	4.54	
finviz	shw	-0.53%	83.76			967,291			84.21	-4.68%	28.68%	106.46m	18.49	8.92b		1.46	4.53	
fool	shw	-0.53%	$83.76	$83.99	-0.45	966,591	$84.43	$83.61	$84.21	$87.87	$66.13		18.70	$8.92b	2.20%	1.46		
foxbusiness	shw		$83.76		-0.45	967,291			$84.21									
google-finance	shw	(-0.53%)	83.76	83.99	-0.45	967,291.00	84.43	83.61		87.87	66.13	107.24m	18.47	8.98b	1.74	0.37	4.53	
howthemarketworks	shw	-0.534%	83.76	83.99	-0.45	967,291	84.43	83.61	84.21									
hpcwire	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
insidestocks	shw	-0.53%	83.76	83.97	-0.45	966591	84.43	83.61					price earnings ratio: 18.41					
investopedia	shw	-0.53 %	$83.76	83.99	-0.45				84.21									
investorguide	shw	-0.56%	83.74	84.32	-0.47		84.35			86.84	66.13		18.49	8.915b			4.554	
marketintellisearch	shw	-0.53 %	$83.76	$83.99	-0.45	934.60k	$84.43	$83.61	$84.21			106.46m	18.59	8.97b	1.73 %		4.53	
marketwatch	shw	-0.53%	$83.88	open: 83.99	-0.45	23,600	$84.43	$83.61	$84.21	$87.87	$66.13		18.07	$9.08b	1.74%	0.37	4.63	
minyanville	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
msn-money	shw	-0.53%	83.76	83.99	-0.45	967,291	84.43	83.61	84.21	87.87	66.13	106.46 mil	18.45	8.97 bil	1.73%	1.46	4.53	
nasdaq-com	shw	0.53%	$ 83.76		0.45	967,191	$ 84.43	$ 83.61	$ 84.21	$ 87.87	$ 66.13	106,464,000	18.45	$ 8,917,424,640	1.73 %	$1.460000	$ 4.54	
optimum	shw	-0.53%	83.76 ( 4:15 pm edt)	83.99	-0.45	967,291	84.43	83.61	84.21	87.87	66.13	106.46m	18.4	8.9b	1.74	1.46	4.55	
paidcontent	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
pc-quote	shw	-0.53%	83.76	83.99	-0.45	967,291	84.43	83.61	84.21	87.87	66.13	107,035,972	18.54846	8,965,333,000		0.365		
personal-wealth-biz	shw	-0.53%	83.76	83.99	-0.45	967,291	84.43	83.61	84.21	86.84	66.13		18.49		1.72	1.45	4.554	
predictwallstreet	shw	-0.53%	83.76		-0.45	967,291												
raymond-james	shw	-0.53	83.76	83.99	-0.45	967,291	84.43	83.61	83.76	87.87	66.13		18.13				4.62	
renewable-energy-world	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
screamingmedia	shw	-0.53%	$	open: 83.99	-0.45	23,600	$84.43	$83.61	$84.21	$87.87	$66.13		18.07	$9.08b	1.74%	0.37	4.63	
scroli	shw	-0.53%	shw 83.76	83.99	-0.45	797,547	84.43	83.61	84.21	87.87	66.13		18.47				4.53	
simple-stock-quotes	shw	-0.53%	last trade: 83.76		change: -0.450								p/e ratio: 18.49					
smartmoney	shw	(-0.53%)	83.76	$83.99	-0.45	967,291	$84.43	$83.61	$84.21	$87.87	$66.13			8,965,300	1.73%	$0.37		
stocknod	shw	-0.5344%	83.76 usd	83.99	-0.4500	967,291	84.43	83.61	84.21	86.84	66.13	106,463,621						
stockpickr	shw	-0.53%	$83.76 -0.45 | -0.53%	83.83	-0.45	967.29k	84.43	83.61	84.21	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	-0.52%	83.77		-0.44													
streetinsider-com	shw	0.53%	83.76	$83.99	-0.45	967,291	$84.43	$83.61	$84.21	$87.87	$66.13		18.41				$4.55	
thecramerreport	shw		83.76	83.99	-0.45	967291	84.43	83.61										
thestree	shw	-0.53%	$83.76	83.83	-0.45	967291	84.43	83.61	84.21	-87.87	66.13	1.06463621e8		9.058989511e9				
tickerspy	shw	-0.53%	$83.76	83.99	-0.45	967,291	84.43	83.61	84.21	87.87	66.13		18.5	8.9b	1.73%	$0.36		
tmx-quotemedia	shw	-0.53%	83.760	83.990	-0.450	967,291	84.430	83.610	84.210	87.870	66.130	106,463,621	18.50	8,917,392,895	1.734	0.365 usd	4.55	
updown	shw	-0.53%	$83.76	$83.99	-$0.45	943,691	$84.43	$83.61	$84.21	$87.87	$66.13		17.96	$8.96b				
wallstreetsurvivor	shw	-0.53%	83.76	83.99	-0.45	967,291	84.43	83.61		87.87	66.13		18.50	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	0.53%	83.76	83.99	0.45	967,291	84.43	83.61	84.21	87.87	66.13		18.39	8.92b	1.70%	1.46	4.55	
ycharts-com	shw	-0.52%	83.77		-0.44					87.87	66.13		18.45	8.98b	1.71%		4.54	
zacks	shw	(-0.53%)	83.76		-0.45	vol.  966,291	84.43	83.61		87.87	66.13		18.03	8.97 b	1.73	1.46	4.67	
advfn	ggp	-0.48	16.71	16.79	-0.08	3996603	16.95	16.68										
barchart	ggp	-0.48%	16.71	16.79	-0.08	3,996,603	16.95	16.68	16.79	18.23	12.95		13.93	$5.30 b	2.78%	$0.48	-4.17	
barrons	ggp	0.48%	16.71	16.79	-0.08	3.823m	16.95	16.68				945.25 million		$16.70 billion	2.39%	$0.1		
bloomberg	ggp	-0.476%	16.710	16.790	-0.080	3,996,603	16.950	16.680		17.41	10.04	966.799mil		16,155.210mil	0.599	0.100 regular cash	-1.279	
boston-com	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
bostonmerchant	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
business-insider	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
chron	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
cio-com	ggp	-0.48%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974		16b	2.3	0.4		
cnn-money	ggp	-0.48%	16.71	16.79	-0.08	3,993,697	16.95	16.68	16.79				nm	$21.0b	2.39%			
easystockalterts	ggp	-0.48%	16.71	16.79	-0.08	3996603	16.95	16.68	16.79	18.27	12.98						-2.16	
eresearch-fidelity-com	ggp	-0.48%	16.7100	16.7900	-0.0800	3,996,603	16.9500	16.6800	16.7900	18.2700	12.9800	966,799,000	nm	$16.23b	1.42%	$0.100000		
finance-abc7-com	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
finance-abc7chicago-com	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
financial-content	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
finapps-forbes-com	ggp	-0.5%	$16.71	16.79	-0.08	3,996,603	16.95	16.68	16.79	17.41	10.30	967 mil		16 bil	2.4	0.40		
finviz	ggp	-0.48%	16.71			3,996,497			16.79	-4.02%	63.76%	966.80m		16.16b		0.40	-0.30	
fool	ggp	-0.48%	$16.71	$16.79	-0.08	3,822,513	$16.95	$16.68	$16.79	$18.27	$12.98		0.00	$16.16b	7.60%	0.40		
foxbusiness	ggp		$16.71		-0.08	3,996,603			$16.79									
google-finance	ggp	(-0.48%)	16.71	16.79	-0.08	4.00m	16.95	16.68		18.27	12.98	966.80m		16.16b	2.39	0.10	-0.30	
howthemarketworks	ggp	-0.476%	16.71	16.79	-0.08	3,996,603	16.95	16.68	16.79									
hpcwire	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
insidestocks	ggp	-0.48%	16.71	16.79	-0.08	3822619	16.95	16.68										
investopedia	ggp	-0.48 %	$16.71	16.79	-0.08				16.79									
marketintellisearch	ggp	-0.48 %	$16.71	$16.79	-0.08	3756.30k	$16.95	$16.68	$16.79			966.80m	0.00	16.23b	2.38 %		-0.30	
marketwatch	ggp	-0.48%	$16.77	open: 16.79	-0.08	216,259	$16.95	$16.68	$16.79	$17.41	$10.06			$16.70b	2.39%	0.10		
minyanville	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
msn-money	ggp	-0.48%	16.71	16.79	-0.08	4 mil	16.95	16.68	16.79	18.27	12.98	966.80 mil	-5.78	16.23 bil	2.38%	0.40	-0.66	
nasdaq-com	ggp	0.48%	$ 16.71		0.08	3,996,603	$ 16.95	$ 16.68	$ 16.79	$ 17.41	$ 13.30	966,799,000		$ 16,155,211,290	2.38 %	$0.400000	$ -4.17	
optimum	ggp	-0.48%	16.71 ( 4:15 pm edt)	16.79	-0.08	3,996,603	16.95	16.68	16.79	18.27	12.98	966.80m		16.2b	2.39	0.40	-2.16	
paidcontent	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
pc-quote	ggp	-0.48%	16.71	16.79	-0.08	3,996,603	16.95	16.68	16.79	18.27	12.98	971,427,648	-5.80969	16,232,556,000		0.1		
personal-wealth-biz	ggp	-0.48%	16.71	16.79	-0.08	3,996,603	16.95	16.68	16.79	18.27	12.23				22.20	3.727	-2.621	
predictwallstreet	ggp	-0.48%	16.71		-0.08	3,996,603												
raymond-james	ggp	-0.48	16.71	16.79	-0.08	3,996,603	16.95	16.68	16.71	18.27	12.98						-1.57	
renewable-energy-world	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
screamingmedia	ggp	-0.48%	$	open: 16.79	-0.08	216,259	$16.95	$16.68	$16.79	$17.41	$10.06		13.52	$16.78b	2.39%	0.10	1.24	
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	-0.48%	last trade: 16.71		change: -0.080													
smartmoney	ggp	(-0.48%)	16.71	$16.79	-0.08	3,996,603	$16.95	$16.68	$16.79	$18.27	$12.98			16,232,600	2.38%	$0.10		
stocknod	ggp	-0.4765%	16.71 usd	16.79	-0.0800	3,996,603	16.95	16.68	16.79	17.41	13.30	966,798,974						
stockpickr	ggp	-0.48%	$16.71 -0.08 | -0.48%	16.75	-0.08	4.00m	16.95	16.68	16.79	18.27	12.98							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	-0.60%	16.69		-0.10													
streetinsider-com	ggp	0.48%	16.71	$16.79	-0.08	3,996,603	$16.95	$16.68	$16.79	$18.27	$12.98						$-2.16	
thecramerreport	ggp		16.71	16.79	-0.08	3996603	16.95	16.68										
thestree	ggp	-0.48%	$16.71	16.75	-0.08	3996497	16.95	16.68	16.79	-18.27	12.98	9.66798974e8		1.6696618281e10				
tickerspy	ggp	-0.48%	$16.71	16.79	-0.08	3,996,603	16.95	16.68	16.79	18.27	12.98		-5.8		2.38%	$0.10		
tmx-quotemedia	ggp	-0.48%	16.710	16.790	-0.080	3,996,603	16.950	16.680	16.790	18.270	12.980	966,798,974		16,155,210,856	2.382	0.100 usd	-3.64	
updown	ggp	-0.48%	$16.71	$16.79	-$0.08	3,778,849	$16.95	$16.68	$16.79	$17.99	$12.98			$16.23b				
wallstreetsurvivor	ggp	-0.48%	16.71	16.79	-0.08	3,996,603	16.95	16.68		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	0.48%	16.71	16.79	0.08	3,996,603	16.95	16.68	16.79	18.27	12.98			16.66b	2.30%	0.40	-2.62	
ycharts-com	ggp	-3.36%	16.69		-0.58					18.27	12.98							
zacks	ggp	(-0.48%)	16.71		-0.08	vol.  3,993,803	16.95	16.68		18.27	12.98		13.54	16.23 b	2.86	0.48	1.24	
advfn	gain	-1.76	7.25	7.25	-0.13	57475	7.43	7.25										
barchart	gain	-1.76%	7.25	7.25	-0.13	+11.80	7.43	7.25	7.38	8.55	5.50							
barrons	gain	1.76%	7.25	7.25	-0.13	57,475	7.43	7.25				22.08 million		$163.61 million	7.45%	$0.04		
bloomberg	gain	-1.762%	7.250	7.250	-0.130	57,475	7.430	7.250		8.55	5.50	22.080mil	9.797	160.081mil	6.828	0.050 regular cash	0.740	
boston-com	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
bostonmerchant	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
business-insider	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
chron	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
cio-com	gain	-1.76%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133	9.797	160m	7.3	0.54		
cnn-money	gain	-1.76%today&rsquo;s change	7.25data as of 4:00pm et	7.25	-0.13	57,475	7.43	7.25	7.38				9.8	$160.1m	7.45%			
easystockalterts	gain	-1.79%	7.25	7.25	-0.13	57475	7.43	7.25	7.38	8.55	5.50		9.80				0.74	
eresearch-fidelity-com	gain	-1.76%	7.2500	7.2500	-0.1300	57,475	7.4300	7.2500	7.3800	8.5500	5.5000	22,080,000	9.84	$162.95m	7.32%	$0.045000		
finance-abc7-com	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
financial-content	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
finapps-forbes-com	gain	-1.8%	$7.25	7.25	-0.13	57,475	7.43	7.25	7.38	8.55	5.50	22 mil	9.7	160 mil	7.4	0.54	0.75	
finviz	gain	-1.76%	7.25			57,475			7.38	-13.20%	39.40%	22.08m	9.97	162.95m		0.54	0.74	
fool	gain	-1.76%	$7.25	$7.25	-0.13	57,475	$7.43	$7.25	$7.38	$8.55	$5.50		10.00	$160.08m	10.20%	0.54		
foxbusiness	gain		$7.25		-0.13	57,475			$7.38									
google-finance	gain	(-1.76%)	7.25	7.25	-0.13	57,475.00	7.43	7.25		8.55	5.50	22.08m	9.74	160.08m	7.45	0.05	0.74	
howthemarketworks	gain	-1.762%	7.25	7.25	-0.13	57,475	7.43	7.25	7.38									
hpcwire	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
insidestocks	gain	-1.76%	7.25	7.25	-0.13	57475	7.43	7.25										
investopedia	gain	-1.76 %	$7.25	7.25	-0.13				7.38									
investorguide	gain	-1.76%	7.25	7.25	-0.13		7.43	7.25		8.55	5.50		9.91	160.1m			0.745	
marketintellisearch	gain	-1.76 %	$7.25	$7.39	-0.13	63.60k	$7.43	$7.25	$7.38			22.08m	9.97	0.16b	7.32 %		0.74	
marketwatch	gain	-1.76%	$7.25	open: 7.25	-0.13	57,475	$7.43	$7.25	$7.38	$8.55	$5.50		9.74	$163.61m	7.45%	0.05	0.74	
minyanville	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
msn-money	gain	-1.76%	7.25	7.25	-0.13	57,475	7.43	7.25	7.38	8.55	5.50	22.08 mil	9.80	162.95 mil	7.32%	0.54	0.75	
nasdaq-com	gain	1.76%	$ 7.25	$ 7.25	0.13	57,475	$ 7.43	$ 7.25	$ 7.38	$ 8.55	$ 5.50	22,080,000	20.71	$ 160,080,000	7.32 %	$0.540000	$ 0.35	
optimum	gain	-1.76%	7.25 ( 4:00 pm edt)	7.25	-0.13	57,475	7.43	7.25	7.38	8.55	5.50	22.08m	9.8	160.1m	7.45	0.54	0.74	
paidcontent	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
pc-quote	gain	-1.76%	7.25	7.25	-0.13	57,475	7.43	7.25	7.38	8.55	5.50	22,475,917	9.97297	162,950,000		0.045		
personal-wealth-biz	gain	-1.76%	7.25	7.39	-0.13	57,475	7.43	7.25	7.38	8.55	5.50		9.91		6.71	0.495	0.745	
predictwallstreet	gain	-1.76%	7.25		-0.13	57,475												
raymond-james	gain	-1.76	7.25	7.25	-0.13	57,475	7.43	7.25	7.25	8.55	5.50		9.80				0.74	
renewable-energy-world	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
screamingmedia	gain	-1.76%	$	open: 7.25	-0.13	57,475	$7.43	$7.25	$7.38	$8.55	$5.50		9.74	$163.61m	7.45%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	-1.76%	last trade: 7.25		change: -0.130								p/e ratio: 9.91					
smartmoney	gain	(-1.76%)	7.25	$7.25	-0.13	57,475	$7.43	$7.25	$7.38	$8.55	$5.50			163,000	7.32%	$0.05		
stocknod	gain	-1.762%	7.250 usd	7.250	-0.1300	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133						
stockpickr	gain	-1.76%	$7.25 -0.13 | -1.76%	7.25	-0.13	57.48k	7.43	7.25	7.38	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	-1.76%	7.25		-0.13													
streetinsider-com	gain	1.76%	7.25	$7.25	-0.13	57,475	$7.43	$7.25	$7.38	$8.55	$5.50		9.80				$0.74	
thecramerreport	gain		7.25	7.39	-0.13	57475	7.43	7.25										
thestree	gain	-1.76%	$7.25	7.38	-0.13	57475	7.43	7.25	5.5 -8.55									
tickerspy	gain	-1.76%	$7.25	7.25	-0.13	57,475	7.43	7.25	7.38	8.55	5.50		10.0	162.9m	7.32%	$0.04		
tmx-quotemedia	gain	-1.76%	7.250	7.250	-0.130	57,475	7.430	7.250	7.380	8.550	5.500	22,080,133	10.00	160,080,964	6.504	0.045 usd	0.74	
updown	gain	-1.76%	$7.25	$7.25	-$0.13	57,475	$7.43	$7.25	$7.38	$8.55	$5.50		9.97	$163m				
wallstreetsurvivor	gain	-1.76%	7.25	7.25	-0.13	57,475	7.43	7.25		8.55	5.50		10.00	$163m	7.30%	0.48 -	0.74	
yahoo-finance	gain	1.76%	7.25	7.39	0.13	57,475	7.43	7.25	7.38	8.55	5.50		9.73	160.08m	7.30%	0.54	0.75	
ycharts-com	gain	-1.76%	7.25		-0.13					8.55	5.50		9.80	160.08m	7.43%		0.74	
zacks	gain	(-1.76%)	7.25		-0.13	vol.  57,475	7.43	7.25		8.55	5.50		10.11	162.95 m	7.32	0.54	.73	
advfn	midd	-0.23	93.76	93.44	-0.22	46923	94.7	92.81										
barchart	midd	-0.23%	93.76	93.44	-0.22	48,718	94.70	92.81	93.98	97.74	52.60		22.59	$1.73 b			+4.19	
barrons	midd	0.23%	93.76	93.44	-0.22	46,723	94.70	92.81				18.34 million		$1.72 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-0.234%	93.760	93.440	-0.220	46,923	94.700	92.810		97.74	52.60	18.740mil	21.906	1,757.028mil		0.200 special cash	4.280	
boston-com	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,923	94.70	92.81	93.98	97.74	52.60	18,739,633						
bostonmerchant	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,923	94.70	92.81	93.98	97.74	52.60	18,739,633						
business-insider	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,923	94.70	92.81	93.98	97.74	52.60	18,739,633						
chron	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,923	94.70	92.81	93.98	97.74	52.60	18,739,633						
cio-com	midd	-0.23%	93.76 usd	93.44	-0.2200	46,923	94.70	92.81	93.98	97.74	52.60	18,739,633	22.38	2b				
cnn-money	midd	-0.23%	93.76	93.44	-0.22	46,823	94.70	92.81	93.98				22.4	$1.8b				
easystockalterts	midd	-0.24%	93.76	93.44	-0.22	46623	94.70	92.81	93.98	97.74	52.60		22.38				4.19	
eresearch-fidelity-com	midd	-0.23%	93.7600	93.4400	-0.2200	46,923	94.7000	92.8100	93.9800	97.7400	52.6000	18,740,000	22.43	$1.76b				
finance-abc7-com	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
financial-content	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
finapps-forbes-com	midd	-0.2%	$93.76	93.44	-0.22	46,923	94.70	92.81	93.98	97.74	52.60	19 mil	22.4	2 bil	0.0	0.00	4.19	
finviz	midd	-0.23%	93.76			46,923			93.98	-4.07%	78.25%	18.74m	22.48	1.76b			4.18	
fool	midd	-0.23%	$93.76	$93.44	-0.22	46,923	$94.70	$92.81	$93.98	$97.74	$52.60		23.10	$1.76b				
foxbusiness	midd		$93.76		-0.22	46,923			$93.98									
google-finance	midd	(-0.23%)	93.76	93.44	-0.22	46,923.00	94.70	92.81		97.74	52.60	18.74m	22.42	1.76b			4.18	
howthemarketworks	midd	-0.234%	93.76	93.44	-0.22	46,623	94.7	92.81	93.98									
hpcwire	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,923	94.70	92.81	93.98	97.74	52.60	18,739,633						
insidestocks	midd	-0.23%	93.76	93.44	-0.22	42423	94.70	92.81					price earnings ratio: 22.22					
investopedia	midd	-0.23 %	$93.76	93.44	-0.22				93.98									
investorguide	midd	-0.23%	93.76		-0.22		94.70	92.81		96.25	52.60		22.34	1.757b			4.206	
marketintellisearch	midd	-0.23 %	$93.76	$93.35	-0.22	36.80k	$94.70	$92.81	$93.98			18.74m	22.48	1.76b	0.0 %		4.18	
marketwatch	midd	-0.23%	$93.86	open: 93.44	-0.22	325	$94.70	$92.81	$93.98	$97.74	$52.60		22.48	$1.72b			4.17	
minyanville	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
msn-money	midd	-0.23%	93.76	93.44	-0.22	46,923	94.70	92.81	93.98	97.74	52.60	18.74 mil	22.32	1.76 bil			4.18	
nasdaq-com	midd	0.23%	$ 93.76	$ 93.44	0.22	46,923	$ 94.70	$ 92.81	$ 93.98	$ 97.74	$ 52.60	18,740,000	22.38	$ 1,757,062,400			$ 4.19	
optimum	midd	-0.23%	93.76 ( 4:00 pm edt)	93.44	-0.22	46,623	94.70	92.81	93.98	97.74	52.60	18.74m	22.4	1.8b			4.19	
paidcontent	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
pc-quote	midd	-0.23%	93.76	93.44	-0.22	46,923	94.7	92.81	93.98	97.74	52.60	18,783,972	22.37619	1,761,185,000				
personal-wealth-biz	midd	-0.23%	93.76	93.35	-0.22	46,923	94.70	92.81	93.98	96.25	52.60		22.34			0.00	4.206	
predictwallstreet	midd	-0.23%	93.76		-0.22	46,923												
raymond-james	midd	-0.23	93.76	93.44	-0.22	46,923	94.70	92.81	93.76	97.74	52.60		21.70				4.32	
renewable-energy-world	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
screamingmedia	midd	-0.23%	$	open: 93.44	-0.22	325	$94.70	$92.81	$93.98	$97.74	$52.60		22.48	$1.72b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-0.23%	last trade: 93.76		change: -0.220								p/e ratio: 22.34					
smartmoney	midd	(-0.23%)	93.76	$93.44	-0.22	46,923	$94.70	$92.81	$93.98	$97.74	$52.60			1,761,200	0.00%	$0.40		
stocknod	midd	-0.2341%	93.76 usd	93.44	-0.2200	46,623	94.70	92.81	93.98	97.74	52.60	18,739,633						
stockpickr	midd	-0.23%	$93.76 -0.22 | -0.23%	93.44	-0.22	46.92k	94.70	92.81	93.98	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-0.22%	93.77		-0.21													
streetinsider-com	midd	0.23%	93.76	$93.44	-0.22	46,623	$94.70	$92.81	$93.98	$97.74	$52.60		22.38				$4.19	
thecramerreport	midd		93.76	93.35	-0.22	46923	94.70	92.81										
thestree	midd	-0.23%	$93.76	93.44	-0.22	46923	94.7	92.81	93.98	-97.74	52.6	1.8739633e7		1.811935115e9				
tickerspy	midd	-0.23%	$93.76	93.44	-0.22	46,923	94.70	92.81	93.98	97.74	52.60		22.4	1.7b	0.00%	$0.00		
tmx-quotemedia	midd	-0.23%	93.760	93.440	-0.220	46,923	94.700	92.810	93.980	97.740	52.600	18,739,633	22.40	1,757,027,990			4.19	
updown	midd	-0.23%	$93.76	$93.44	-$0.22	46,723	$94.70	$92.81	$93.98	$97.74	$52.60		21.79	$1.76b				
wallstreetsurvivor	midd	-0.23%	93.76	93.44	-0.22	46,623	94.70	92.81		97.74	52.60		22.40	$2b			3.97	
yahoo-finance	midd	0.23%	93.76	93.35	0.22	46,923	94.70	92.81	93.98	97.74	52.60		22.29	1.76b			4.21	
ycharts-com	midd	-0.22%	93.77		-0.21					97.74	52.60		22.33	1.73b	0.00%		4.20	
zacks	midd	(-0.23%)	93.76		-0.22	vol.  46,923	94.70	92.81		97.74	52.60		21.96	1.76 b	0.00	0.00	4.28	
advfn	mvis	1.77	1.15	1.13	0.02	399766	1.15	1.12										
barchart	mvis	+1.77%	1.15	1.13	+0.02	423,356	1.15	1.12	1.13	3.11	1.02		0.00	$117.88 m			-0.50	
barrons	mvis	1.77%	1.15	1.13	+0.02	399,627	1.15	1.12				91.03 million		$125.31 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	1.770%	1.150	1.130	0.020	399,766	1.150	1.120		3.11	1.02	105.099mil		120.864mil			-0.500	
boston-com	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
bostonmerchant	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
business-insider	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
chron	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
cio-com	mvis	+1.77%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000		121m				
cnn-money	mvis	+1.77%today&rsquo;s change	1.15data as of 4:00pm et	1.13	+0.02	399,627	1.15	1.12	1.13				nm	$120.9m				
easystockalterts	mvis	1.77%	1.15	1.13	+0.02	399627	1.15	1.12	1.13	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	1.77%	1.1500	1.1300	0.0200	399,766	1.1500	1.1200	1.1300	3.1100	1.0200	105,099,000	nm	$118.76m				
finance-abc7-com	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
financial-content	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	1.8%	$1.15	1.13	0.02	399,766	1.15	1.12	1.13	3.11	1.02	108 mil		124 mil	0.0	0.00	-0.50	
finviz	mvis	1.77%	1.15			399,766			1.13	-63.02%	12.75%	105.10m		118.76m			-0.50	
fool	mvis	+1.77%	$1.15	$1.13	0.02	399,627	$1.15	$1.12	$1.13	$3.11	$1.02		0.00	$120.86m				
foxbusiness	mvis		$1.15		+0.02	399,766			$1.13									
google-finance	mvis	(1.77%)	1.15	1.13	+0.02	399,766.00	1.15	1.12		3.11	1.02	105.10m		120.86m			-0.50	
howthemarketworks	mvis	1.77%	1.15	1.13	0.02	399,627	1.15	1.12	1.13									
hpcwire	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
insidestocks	mvis	+1.77%	1.15	1.13	+0.02	399766	1.15	1.12										
investopedia	mvis	+1.77 %	$1.15	1.13	+0.02				1.13									
investorguide	mvis	+1.77%	1.15	1.14	+0.02		1.15	1.12		3.60	1.21			120.9m			-0.501	
marketintellisearch	mvis	1.77 %	$1.15	$1.13	0.02	397.30k	$1.15	$1.12	$1.13			105.10m	0.00	0.12b	0.0 %		-0.50	
marketwatch	mvis	+1.77%	$1.14	open: 1.13	+0.02	139	$1.15	$1.12	$1.13	$3.11	$1.02			$125.31m				
minyanville	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
msn-money	mvis	+1.77%	1.15	1.13	+0.02	399,766	1.15	1.12	1.13	3.11	1.02	105.10 mil	-2.25	118.76 mil			-0.50	
nasdaq-com	mvis	1.77%	$ 1.15	$ 1.13	0.02	399,766	$ 1.15	$ 1.12	$ 1.13	$ 3.11	$ 1.02	105,099,000		$ 120,863,850			$ -0.50	
optimum	mvis	+1.77%	1.15 ( 4:00 pm edt)	1.13	+0.02	399,627	1.15	1.12	1.13	3.11	1.02	105.10m		120.9m			-0.50	
paidcontent	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
pc-quote	mvis	1.77%	1.15	1.13	0.02	399,766	1.15	1.12	1.13	3.11	1.02	106,147,304	-2.21569	122,069,000				
personal-wealth-biz	mvis	+1.77%	1.15	1.13		399,766	1.15	1.12	1.13	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	+1.77%	1.15		+0.02	399,766												
raymond-james	mvis	1.77	1.15	1.13	0.02	399,766	1.15	1.12	1.15	3.11	1.02						-0.50	
renewable-energy-world	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
screamingmedia	mvis	+1.77%	$	open: 1.13	+0.02	139	$1.15	$1.12	$1.13	$3.11	$1.02			$125.31m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	+1.77%	last trade: 1.15		change: 0.020													
smartmoney	mvis	(1.77%)	1.15	$1.13	0.02	399,766	$1.15	$1.12	$1.13	$3.11	$1.02			118,800	0.00%	$0.00		
stocknod	mvis	+1.770%	1.150 usd	1.130	+0.0200	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000						
stockpickr	mvis	1.77%	$1.15 0.02 | 1.77%	1.13	0.02	399.77k	1.15	1.12	1.13	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	1.77%	1.15		+0.02													
streetinsider-com	mvis	1.77%	1.15	$1.13	+0.02	399,627	$1.15	$1.12	$1.13	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.15	1.13	+0.02	399766	1.15	1.12										
thestree	mvis	1.77%	$1.15	1.13	0.02	399766	1.15	1.12	1.13	-3.11	1.02	1.05099e8		1.2191484e8				
tickerspy	mvis	1.77%	$1.15	1.13	+0.02	399,766	1.15	1.12	1.13	3.11	1.02		-2.2	118.7m	0.00%	$0.00		
tmx-quotemedia	mvis	1.77%	1.150	1.130	0.020	399,766	1.150	1.120	1.130	3.110	1.020	105,099,000		120,863,850			-0.50	
updown	mvis	1.77%	$1.15	$1.13	$0.02	399,627	$1.15	$1.12	$1.13	$3.11	$1.02			$119m				
wallstreetsurvivor	mvis	1.77%	1.15	1.13	0.02	399,627	1.15	1.12		3.11	1.02			$119m			-0.52	
yahoo-finance	mvis	1.77%	1.15	1.13	0.02	399,766	1.15	1.12	1.13	3.11	1.02			120.86m			-0.50	
ycharts-com	mvis	-1.71%	1.15		-0.02					3.11	1.06			117.88m	0.00%		-0.51	
zacks	mvis	(1.77%)	1.15		0.02	vol.  399,766	1.15	1.12		3.11	1.02			122.07 m	0.00	0.00	-.5	
advfn	saft	0.46	41.69	41.4	0.19	37992	42.22	41.4										
barchart	saft	+0.46%	41.69	41.40	+0.19	37,992	42.22	41.40	41.50	49.02	36.34		16.02	$632.02 m	4.75%	$2.00	+2.63	
barrons	saft	0.46%	41.69	41.40	+0.19	37,992	42.22	41.40				15.08 million		$639.81 million	4.80%	$0.5		
bloomberg	saft	0.458%	41.690	41.400	0.190	37,992	42.220	41.400		50.10	37.99	15.183mil	15.912	632.978mil	4.801	0.500 regular cash	2.620	
boston-com	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
bostonmerchant	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
business-insider	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
chron	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
cio-com	saft	+0.46%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962	15.79	633m	4.7	2		
cnn-money	saft	+0.46%	41.69	41.40	+0.19	37,992	42.22	41.40	41.50				15.8	$633.0m	4.80%			
easystockalterts	saft	0.46%	41.69	41.40	+0.19	37992	42.22	41.40	41.50	50.10	37.99		15.79				2.64	
eresearch-fidelity-com	saft	0.46%	41.6900	41.4000	0.1900	37,992	42.2200	41.4000	41.5000	50.1000	37.9900	15,183,000	15.78	$630.09m	4.82%	$0.500000		
finance-abc7-com	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
finance-abc7chicago-com	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
financial-content	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
finapps-forbes-com	saft	0.5%	$41.69	41.40	0.19	37,992	42.22	41.40	41.50	50.10	37.99	15 mil		633 mil	4.8	2.00		
finviz	saft	0.46%	41.69			37,992			41.50	-14.96%	14.73%	15.18m	15.85	632.85m		2.00	2.63	
fool	saft	+0.46%	$41.69	$41.40	0.19	37,992	$42.22	$41.40	$41.50	$50.10	$37.99		16.00	$632.98m	4.60%	2.00		
foxbusiness	saft		$41.69		+0.19	37,992			$41.50									
google-finance	saft	(0.46%)	41.69	41.40	+0.19	37,992.00	42.22	41.40		50.10	37.99	15.18m	15.87	632.98m	4.80	0.50	2.63	
howthemarketworks	saft	0.458%	41.69	41.4	0.19	37,992	42.22	41.4	41.5									
hpcwire	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
insidestocks	saft	+0.46%	41.69	41.40	+0.19	37900	42.22	41.40										
investopedia	saft	+0.46 %	$41.69	41.40	+0.19				41.50									
investorguide	saft	+0.46%	41.69		+0.19		42.22	41.40		50.10	37.99		15.79	632.9m			2.629	
marketintellisearch	saft	0.46 %	$41.69	$41.87	0.19	24.60k	$42.22	$41.40	$41.50			15.18m	15.78	0.63b	4.82 %		2.63	
marketwatch	saft	+0.46%	$41.65	open: 41.40	+0.19	100	$42.22	$41.40	$41.50	$50.10	$37.99		15.89	$639.81m	4.80%	0.50	2.62	
minyanville	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
msn-money	saft	+0.46%	41.69	41.40	+0.19	37,992	42.22	41.40	41.50	50.10	37.99	15.18 mil	15.85	630.09 mil	4.82%	2.00	2.63	
nasdaq-com	saft	0.46%	$ 41.69	$ 41.40	0.19	37,992	$ 42.22	$ 41.40	$ 41.50	$ 50.10	$ 37.99	15,183,000	15.85	$ 632,979,270	4.82 %	$2.000000	$ 2.63	
optimum	saft	+0.46%	41.69 ( 5:20 pm edt)	41.40	+0.19	37,992	42.22	41.40	41.50	50.10	37.99	15.18m	15.8	633.0m	4.80	2.00	2.64	
paidcontent	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
pc-quote	saft	0.46%	41.69	41.4	0.19	37,992	42.22	41.4	41.5	50.10	37.99	15,113,804	15.77947	630,095,000		0.5		
personal-wealth-biz	saft	+0.46%	41.69	41.87		37,992	42.22	41.40	41.50	50.10	37.99		15.79		4.82	2.00	2.629	
predictwallstreet	saft	+0.46%	41.69		+0.19	37,992												
raymond-james	saft	0.46	41.69	41.40	0.19	37,992	42.22	41.40	41.69	50.10	37.99		15.85				2.63	
renewable-energy-world	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
screamingmedia	saft	+0.46%	$	open: 41.40	+0.19	100	$42.22	$41.40	$41.50	$50.10	$37.99		15.89	$639.81m	4.80%	0.50	2.62	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+0.46%	last trade: 41.69		change: 0.190								p/e ratio: 15.79					
smartmoney	saft	(0.46%)	41.69	$41.40	0.19	37,992	$42.22	$41.40	$41.50	$50.10	$37.99			630,100	4.82%	$0.50		
stocknod	saft	+0.4578%	41.69 usd	41.40	+0.1900	37,992	42.22	41.40	41.50	50.10	37.99	15,182,962						
stockpickr	saft	0.46%	$41.69 0.19 | 0.46%	41.40	0.19	37.99k	42.22	41.40	41.50	50.10	37.99							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	0.31%	41.63		+0.13													
streetinsider-com	saft	0.46%	41.69	$41.40	+0.19	37,992	$42.22	$41.40	$41.50	$50.10	$37.99		15.79				$2.64	
thecramerreport	saft		41.69	41.87	+0.19	37992	42.22	41.40										
thestree	saft	0.46%	$41.69	41.4	0.19	37992	42.22	41.4	41.5	-50.1	37.99	1.5182962e7		6.39810019e8				
tickerspy	saft	0.46%	$41.69	41.40	+0.19	37,992	42.22	41.40	41.50	50.10	37.99		15.8	630.0m	4.82%	$0.50		
tmx-quotemedia	saft	0.46%	41.690	41.400	0.190	37,992	42.220	41.400	41.500	50.100	37.990	15,182,962	15.70	632,977,686	4.797	0.500 usd	2.64	
updown	saft	0.46%	$41.69	$41.40	$0.19	37,317	$42.22	$41.40	$41.50	$50.10	$37.99		15.79	$630m				
wallstreetsurvivor	saft	0.46%	41.69	41.40	0.19	37,992	42.22	41.40		50.10	39.40		15.70	$630m	4.80%	1.80 -	3.74	
yahoo-finance	saft	0.46%	41.69	41.87	0.19	37,992	42.22	41.40	41.50	50.10	37.99		15.86	632.94m	4.70%	2.00	2.63	
ycharts-com	saft	+0.31%	41.63		+0.13					50.10	37.99		15.83	631.11m	4.69%		2.63	
zacks	saft	(0.46%)	41.69		0.19	vol.  37,992	42.22	41.40		50.10	37.99		15.78	630.09 m	4.82	2.00	2.63	
advfn	orcc	1.53	3.32	3.25	0.05	167924	3.36	3.21										
barchart	orcc	+1.53%	3.32	3.25	+0.05	167,924	3.36	3.21	3.27	7.05	2.95		55.83	$106.31 m			-0.35	
barrons	orcc	1.53%	3.32	3.25	+0.05	167,924	3.36	3.21				30.95 million		$106.62 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	1.529%	3.320	3.250	0.050	167,924	3.360	3.210		7.05	2.95	31.752mil		105.418mil			-0.160	
boston-com	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
bostonmerchant	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
business-insider	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
chron	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
cio-com	orcc	+1.53%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495		105m				
cnn-money	orcc	+1.53%	3.32	3.25	+0.05	167,924	3.36	3.21	3.27				nm	$105.4m				
easystockalterts	orcc	1.54%	3.32	3.25	+0.05	167924	3.36	3.21	3.27	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	1.53%	3.3200	3.2500	0.0500	167,924	3.3600	3.2100	3.2700	7.0500	2.9500	31,752,000	nm	$103.83m				
finance-abc7-com	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
financial-content	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	1.5%	$3.32	3.25	0.05	167,924	3.36	3.21	3.27	7.05	2.95	32 mil		105 mil	0.0	0.00	-0.35	
finviz	orcc	1.53%	3.32			167,924			3.27	-52.91%	12.54%	31.75m		105.41m			-0.36	
fool	orcc	+1.53%	$3.32	$3.25	0.05	167,924	$3.36	$3.21	$3.27	$7.05	$2.95		0.00	$105.42m				
foxbusiness	orcc		$3.32		+0.05	167,924			$3.27									
google-finance	orcc	(1.53%)	3.32	3.25	+0.05	167,924.00	3.36	3.21		7.05	2.95	31.75m		105.42m			-0.36	
howthemarketworks	orcc	1.529%	3.32	3.25	0.05	167,924	3.36	3.21	3.27									
hpcwire	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
insidestocks	orcc	+1.53%	3.32	3.25	+0.05	167900	3.36	3.21					price earnings ratio: 22.13					
investopedia	orcc	+1.53 %	$3.32	3.25	+0.05				3.27									
investorguide	orcc	+1.53%	3.32		+0.05		3.36	3.21		7.05	3.15			105.4m			-0.362	
marketintellisearch	orcc	1.53 %	$3.32	$3.27	0.05	161.30k	$3.36	$3.21	$3.27			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	+1.53%	$3.35	open: 3.25	+0.05	200	$3.36	$3.21	$3.27	$7.05	$2.95			$106.62m				
minyanville	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
msn-money	orcc	+1.53%	3.32	3.25	+0.05	167,924	3.36	3.21	3.27	7.05	2.95	31.75 mil	-9.22	103.83 mil			-0.36	
nasdaq-com	orcc	1.53%	$ 3.32	$ 3.25	0.05	167,924	$ 3.36	$ 3.21	$ 3.27	$ 7.05	$ 2.95	31,752,000		$ 105,416,640			$ -0.35	
optimum	orcc	+1.53%	3.32 ( 4:30 pm edt)	3.25	+0.05	167,924	3.36	3.21	3.27	7.05	2.95	31.75m		105.4m			-0.36	
paidcontent	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
pc-quote	orcc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	orcc	+1.53%	3.32	3.27		167,924	3.36	3.21	3.27	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	+1.53%	3.32		+0.05	167,924												
raymond-james	orcc	1.53	3.32	3.25	0.05	167,924	3.36	3.21	3.32	7.05	2.95						-0.35	
renewable-energy-world	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
screamingmedia	orcc	+1.53%	$	open: 3.25	+0.05	200	$3.36	$3.21	$3.27	$7.05	$2.95			$106.62m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+1.53%	last trade: 3.32		change: 0.050													
smartmoney	orcc	(1.53%)	3.32	$3.25	0.05	167,924	$3.36	$3.21	$3.27	$7.05	$2.95			103,800	0.00%	$0.00		
stocknod	orcc	+1.529%	3.320 usd	3.250	+0.0500	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495						
stockpickr	orcc	1.53%	$3.32 0.05 | 1.53%	3.25	0.05	167.92k	3.36	3.21	3.27	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	1.53%	3.32		+0.05													
streetinsider-com	orcc	1.53%	3.32	$3.25	+0.05	167,924	$3.36	$3.21	$3.27	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.32	3.27	+0.05	167924	3.36	3.21										
thestree	orcc	1.53%	$3.32	3.25	0.05	167924	3.36	3.21	3.27	-7.05	2.95	3.1752495e7		1.06370858e8				
tickerspy	orcc	1.53%	$3.32	3.25	+0.05	167,924	3.36	3.21	3.27	7.05	2.95		-9.1	103.7m	0.00%	$0.00		
tmx-quotemedia	orcc	1.53%	3.320	3.250	0.050	167,924	3.360	3.210	3.270	7.050	2.950	31,752,495		105,418,283			-0.36	
updown	orcc	1.53%	$3.32	$3.25	$0.05	167,724	$3.36	$3.21	$3.27	$7.05	$2.95			$104m				
wallstreetsurvivor	orcc	1.53%	3.32	3.25	0.05	167,924	3.36	3.21		7.05	2.95			$104m			-0.14	
yahoo-finance	orcc	1.53%	3.32	3.27	0.05	167,924	3.36	3.21	3.27	7.05	2.95			105.42m			-0.36	
ycharts-com	orcc	+1.53%	3.32		+0.05					7.05	2.96			106.31m	0.00%		-0.36	
zacks	orcc	(1.53%)	3.32		0.05	vol.  167,924	3.36	3.21		7.05	2.95		54.5	103.83 m	0.00	0.00	.06	
advfn	ixys	-4.32	14.4	14.98	-0.65	151924	14.99	14.3										
barchart	ixys	-4.32%	14.40	14.98	-0.65	157,961	14.99	14.30	15.05	15.98	8.00		15.92	$450.00 m			+1.15	
barrons	ixys			14.98		151,724	14.99	14.30				32.01 million		$481.58 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-4.319%	14.400	14.980	-0.650	151,924	14.990	14.300		15.98	8.00	31.517mil	15.824	453.844mil			0.910	
boston-com	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
bostonmerchant	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
business-insider	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
chron	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
cio-com	ixys	-4.32%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934	12.63	454m				
cnn-money	ixys	-4.32%today&rsquo;s change	14.40data as of 3:59pm et	14.99	-0.65	143,487	14.99	14.30	15.05				12.6	$453.8m				
easystockalterts	ixys	-4.34%	14.40	14.98	-0.65	151924	14.99	14.30	15.05	15.98	8.00		12.63				1.14	
eresearch-fidelity-com	ixys	-4.32%	14.4000	14.9800	-0.6500	151,924	14.9900	14.3000	15.0500	15.9800	8.0000	31,517,000	13.09	$474.33m				
finance-abc7-com	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
financial-content	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	-4.3%	$14.40	14.98	-0.65	151,924	14.99	14.30	15.05	15.98	8.00	32 mil	12.5	454 mil	0.0	0.00	1.15	
finviz	ixys	-4.32%	14.40			151,924			15.05	-9.89%	80.00%	31.52m	13.20	474.38m			1.14	
fool	ixys	-4.32%	$14.40	$14.98	-0.65	151,724	$14.99	$14.30	$15.05	$15.98	$8.00		13.40	$453.84m	1.60%	0.12		
foxbusiness	ixys		$14.40		-0.65	151,924			$15.05									
google-finance	ixys	(-4.32%)	14.40	14.98	-0.65	151,924.00	14.99	14.30		15.98	8.00	31.52m	12.60	453.84m			1.14	
howthemarketworks	ixys	-4.319%	14.4	14.98	-0.65	151,924	14.99	14.3	15.05									
hpcwire	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
insidestocks	ixys	-4.32%	14.40	14.98	-0.65	151924	14.99	14.30					price earnings ratio: 15.82					
investopedia	ixys	-4.32 %	$14.40	14.98	-0.65				15.05									
investorguide	ixys	-4.44%	14.382	14.98	-0.668		14.98	14.34		15.98	8.00		13.20	453.3m			1.14	
marketintellisearch	ixys	-4.32 %	$14.40	$14.98	-0.65	150.40k	$14.99	$14.30	$15.05			31.52m	13.20	0.47b	0.0 %		1.14	
marketwatch	ixys	-4.32%	$14.66	open: 14.98	-0.65	0	$14.99	$14.30	$15.05	$15.98	$8.00		12.74	$481.58m			1.13	
minyanville	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
msn-money	ixys	-4.32%	14.40	14.98	-0.65	151,924	14.99	14.30	15.05	15.98	8.00	31.52 mil	12.63	474.33 mil			1.14	
nasdaq-com	ixys	4.32%	$ 14.40	$ 14.98	0.65	151,924	$ 14.99	$ 14.30	$ 15.05	$ 15.98	$ 8	31,250,000	12.52	$ 450,000,000	2.66 %	$0.400000	$ 1.15	
optimum	ixys	-4.32%	14.40 ( 4:00 pm edt)	14.98	-0.65	151,924	14.99	14.30	15.05	15.98	8.00	31.52m	12.6	453.8m	0.69	0.10	1.14	
paidcontent	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
pc-quote	ixys	-4.32%	14.4	14.98	-0.65	151,924	14.99	14.3	15.05	15.98	8.00	32,939,646	13.20175	474,331,000		0.1		
personal-wealth-biz	ixys	-4.32%	14.40	14.98	-0.65	151,924	14.99	14.30	15.05	15.98	8.00		13.20			0.00	1.14	
predictwallstreet	ixys	-4.32%	14.40		-0.65	151,924												
raymond-james	ixys	-4.32	14.40	14.98	-0.65	151,924	14.99	14.30	14.40	15.98	8.00		12.31				1.17	
renewable-energy-world	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
screamingmedia	ixys	-4.32%	$	open: 14.98	-0.65	0	$14.99	$14.30	$15.05	$15.98	$8.00		12.74	$481.58m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	-4.32%	last trade: 14.40		change: -0.650								p/e ratio: 13.2					
smartmoney	ixys	(-4.32%)	14.40	$14.98	-0.65	151,924	$14.99	$14.30	$15.05	$15.98	$8.00			474,300	0.00%	$0.07		
stocknod	ixys	-4.319%	14.40 usd	14.98	-0.6500	151,924	14.99	14.30	15.05	15.98	8.000	31,516,934						
stockpickr	ixys	-4.32%	$14.40 -0.65 | -4.32%	14.98	-0.65	151.92k	14.99	14.30	15.05	15.98	8.00							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	-4.52%	14.37		-0.68													
streetinsider-com	ixys	4.32%	14.40	$14.98	-0.65	151,924	$14.99	$14.30	$15.05	$15.98	$8.00		12.63				$1.14	
thecramerreport	ixys		14.40	14.98	-0.65	151924	14.98	14.30										
thestree	ixys	-4.32%	$14.4	14.98	-0.65	151924	14.99	14.3	15.05	-15.98	8.0	3.1516934e7		4.81578752e8				
tickerspy	ixys	-4.32%	$14.40	14.98	-0.65	151,924	14.99	14.30	15.05	15.98	8.00		13.2	473.3m	0.00%	$0.10		
tmx-quotemedia	ixys	-4.32%	14.400	14.980	-0.650	151,924	14.990	14.300	15.050	15.980	8.000	31,516,934	13.20	453,843,850			1.14	
updown	ixys	-4.32%	$14.40	$14.98	-$0.65	151,724	$14.99	$14.30	$15.05	$15.98	$8.00		12.86	$474m				
wallstreetsurvivor	ixys	-4.32%	14.40	14.98	-0.65	151,924	14.99	14.30		15.98	8.23		13.20	$474m			1.14	
yahoo-finance	ixys	4.32%	14.40	14.98	0.65	151,924	14.98	14.30	15.05	15.98	8.00		12.63	453.83m			1.14	
ycharts-com	ixys	-4.52%	14.37		-0.68					15.98	8.00		12.61	449.06m	0.00%		1.14	
zacks	ixys	(-4.32%)	14.40		-0.65	vol.  151,924	14.99	14.30		15.98	8.00		15.68	474.33 m	0.00	0.00	.96	
advfn	mxim	-6.73	23.71	24.57	-1.71	7444836	24.8	23.18										
barchart	mxim	-6.73%	23.71	24.57	-1.71	7,018,027	24.80	23.18	25.42	28.19	15.30		16.13	$7.03 b	3.25%	$0.84	+1.39	
barrons	mxim	6.73%	23.71	24.57	-1.71	7.417m	24.80	23.18				310.02 million		$7.62 billion	3.54%	$0.21		
bloomberg	mxim	-6.727%	23.710	24.570	-1.710	7,444,836	24.800	23.180		28.44	15.67	295.368mil	16.020	7,003.167mil	3.543	0.210 regular cash	1.480	
boston-com	mxim	-6.727%	23.71 usd	24.57	-1.710	7,443,536	24.80	23.18	25.42	28.44	15.67	295,367,676						
bostonmerchant	mxim	-6.727%	23.71 usd	24.57	-1.710	7,443,536	24.80	23.18	25.42	28.44	15.67	295,367,676						
business-insider	mxim	-6.727%	23.71 usd	24.57	-1.710	7,443,536	24.80	23.18	25.42	28.44	15.67	295,367,676						
chron	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
cio-com	mxim	-6.73%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676	17.06	7b	3.3	0.84		
cnn-money	mxim	-6.73%	23.71	24.57	-1.71	7,417,377	24.80	23.18	25.42				17.1	$7.0b	3.54%			
easystockalterts	mxim	-6.96%	23.71	24.57	-1.71	7415877	24.80	23.18	25.42	28.44	15.67		17.06				1.39	
eresearch-fidelity-com	mxim	-6.73%	23.7100	24.5700	-1.7100	7,420,497	24.8000	23.1800	25.4200	28.4400	15.6700	295,368,000	18.29	$7.51b	3.30%	$0.210000		
finance-abc7-com	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
financial-content	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-6.7%	$23.71	24.57	-1.71	7,420,497	24.80	23.18	25.42	28.44	15.67	295 mil	17.1	7 bil	3.5	0.84	1.39	
finviz	mxim	-6.73%	23.71			7,417,177			25.42	-15.86%	55.02%	295.37m	18.29	7.51b		0.84	1.39	
fool	mxim	-6.85%	$23.68	$24.57	-1.74	6,930,438	$24.80	$23.18	$25.42	$28.44	$15.67		18.60	$6.99b	4.40%	0.84		
foxbusiness	mxim		$23.71		-1.71	7,517,277			$25.42									
google-finance	mxim	(-6.73%)	23.71	24.57	-1.71	7.42m	24.80	23.18		28.44	15.67	295.37m	17.07	7.00b	3.54	0.21	1.39	
howthemarketworks	mxim	-6.727%	23.71	24.57	-1.71	7,419,197	24.8	23.18	25.42									
hpcwire	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
insidestocks	mxim	-6.73%	23.71	24.57	-1.71	6927350	24.80	23.18					price earnings ratio: 14.82					
investopedia	mxim	-6.73 %	$23.71	24.57	-1.71				25.42									
investorguide	mxim	-6.75%	23.705	24.70	-1.715		24.70	23.24		28.44	15.67		18.31	7.002b			1.388	
marketintellisearch	mxim	-6.69 %	$23.72	$24.70	-1.70	7338.00k	$24.80	$23.18	$25.42			295.37m	18.29	7.51b	3.3 %		1.39	
marketwatch	mxim	-6.73%	$23.71	open: 24.57	-1.71	104,817	$24.80	$23.18	$25.42	$28.44	$15.67		17.11	$7.62b	3.54%	0.21	1.39	
minyanville	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
msn-money	mxim	-6.73%	23.71	24.57	-1.71	7.42 mil	24.80	23.18	25.42	28.44	15.67	295.37 mil	17.06	7.51 bil	3.30%	0.84	1.39	
nasdaq-com	mxim	6.73%	$ 23.71	$ 24.70	1.71	7,420,497	$ 24.80	$ 23.18	$ 25.42	$ 28.44	$ 15.67	295,368,000	17.06	$ 7,003,175,280	3.3 %	$0.840000	$ 1.39	
optimum	mxim	-6.73%	23.71 ( 4:00 pm edt)	24.57	-1.71	7,346,984	24.80	23.18	25.42	28.44	15.67	295.37m	17.1	7.0b	3.54	0.84	1.39	
paidcontent	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
pc-quote	mxim	-6.73%	23.71	24.57	-1.71	7,517,277	24.8	23.18	25.42	28.44	15.67	316,670,367	18.28777	7,508,254,000		0.21		
personal-wealth-biz	mxim	-6.73%	23.71	24.78	-1.71	7,517,277	24.80	23.18	25.42	28.44	15.67		18.31		3.30	0.84	1.388	
predictwallstreet	mxim	-6.73%	23.71		-1.71	7,420,497												
raymond-james	mxim	-6.73	23.71	24.57	-1.71	7,420,497	24.80	23.18	23.71	28.44	15.67		16.82				1.41	
renewable-energy-world	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
screamingmedia	mxim	-6.73%	$	open: 24.57	-1.71	99,481	$24.80	$23.18	$25.42	$28.44	$15.67		17.11	$7.62b	3.54%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-6.73%	last trade: 23.71		change: -1.710								p/e ratio: 18.31					
smartmoney	mxim	(-6.73%)	23.71	$24.57	-1.71	7,420,497	$24.80	$23.18	$25.42	$28.44	$15.67			7,508,200	3.30%	$0.21		
stocknod	mxim	-6.727%	23.71 usd	24.57	-1.710	7,419,197	24.80	23.18	25.42	28.44	15.67	295,367,676						
stockpickr	mxim	-6.73%	$23.71 -1.71 | -6.73%	24.57	-1.71	7.42m	24.80	23.18	25.42	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	-6.73%	23.71		-1.71													
streetinsider-com	mxim	6.73%	23.71	$24.57	-1.71	7,415,877	$24.80	$23.18	$25.42	$28.44	$15.67		17.06				$1.39	
thecramerreport	mxim		23.71	24.78	-1.71	7420497	24.80	23.18										
thestree	mxim	-6.73%	$23.71	24.57	-1.71	7417377	24.8	23.18	25.42	-28.44	15.67	2.95367676e8		7.623439718e9				
tickerspy	mxim	-6.73%	$23.71	24.57	-1.71	7,417,177	24.80	23.18	25.42	28.44	15.67		18.3	7.5b	3.30%	$0.21		
tmx-quotemedia	mxim	-6.73%	23.710	24.570	-1.710	7,517,277	24.800	23.180	25.420	28.440	15.670	295,367,676	18.30	7,003,167,598	3.304	0.210 usd	1.39	
updown	mxim	-6.73%	$23.71	$24.70	-$1.71	7,417,077	$24.80	$23.18	$25.42	$28.44	$15.67		17.98	$7.50b				
wallstreetsurvivor	mxim	-6.73%	23.71	24.57	-1.71	7,419,197	24.80	23.18		28.44	15.67		18.30	$8b	3.30%	0.80 -	0.40	
yahoo-finance	mxim	6.73%	23.71	24.78	1.71	7,420,497	24.80	23.18	25.42	28.44	15.67		17.08	7.00b	3.30%	0.84	1.39	
ycharts-com	mxim	-8.14%	23.71		-2.10					28.44	15.67		17.06	7.03b	3.70%		1.39	
zacks	mxim	(-6.73%)	23.71		-1.71	vol.  7,420,497	24.80	23.18		28.44	15.67		15.89	7.51 b	3.30	0.84	1.6	
advfn	ek	1.47	2.76	2.72	0.04	10124254	2.87	2.71										
barchart	ek	+1.47%	2.76	2.72	+0.04	10,124,593	2.87	2.71	2.72	5.95	2.71		0.00	$742.11 m			-1.61	
barrons	ek	1.47%	2.76	2.72	+0.04	10.122m	2.87	2.71				268.50 million		$761.38 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	1.471%	2.760	2.720	0.040	10,124,254	2.870	2.710		5.95	2.71	269.038mil		742.545mil			-3.880	
boston-com	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
bostonmerchant	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
business-insider	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
chron	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
cio-com	ek	+1.47%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172		743m				
cnn-money	ek	+1.47%	2.76	2.72	+0.04	10,115,954	2.87	2.71	2.72				nm	$742.5m				
easystockalterts	ek	1.47%	2.76	2.72	+0.04	10124254	2.87	2.71	2.72	5.95	2.71						-3.87	
eresearch-fidelity-com	ek	1.47%	2.7600	2.7200	0.0400	10,124,254	2.8700	2.7100	2.7200	5.9500	2.7100	269,038,000	nm	$731.78m				
finance-abc7-com	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
finance-abc7chicago-com	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
financial-content	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
finapps-forbes-com	ek	1.5%	$2.76	2.72	0.04	10,124,254	2.87	2.71	2.72	5.95	2.71	269 mil		743 mil	0.0	0.00	-1.62	
finviz	ek	1.47%	2.76			10,124,254			2.72	-53.61%	1.85%	269.04m		742.55m			-3.88	
fool	ek	+1.47%	$2.76	$2.72	0.04	10,124,254	$2.87	$2.71	$2.72	$5.95	$2.71		0.00	$742.55m	16.40%	0.50		
foxbusiness	ek		$2.76		+0.04	10,124,704			$2.72									
google-finance	ek	(1.47%)	2.76	2.72	+0.04	10.12m	2.87	2.71		5.95	2.71	269.04m		742.55m			-3.88	
howthemarketworks	ek	1.471%	2.76	2.72	0.04	10,124,254	2.87	2.71	2.72									
hpcwire	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
insidestocks	ek	+1.47%	2.76	2.72	+0.04	10124115	2.87	2.71										
investopedia	ek	+1.47 %	$2.76	2.72	+0.04				2.72									
investorguide	ek	+1.47%	2.76	2.81	+0.04		2.87	2.71		5.95	2.71			742.5m			-3.947	
marketintellisearch	ek	1.47 %	$2.76	$2.72	0.04	10071.60k	$2.87	$2.71	$2.72			269.04m	0.00	0.73b	0.0 %		-3.88	
marketwatch	ek	+1.47%	$2.76	open: 2.72	+0.04	11,148	$2.87	$2.71	$2.72	$5.95	$2.71			$761.38m				
minyanville	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
msn-money	ek	+1.47%	2.76	2.72	+0.04	10.12 mil	2.87	2.71	2.72	5.95	2.71	269.04 mil	-0.72	731.78 mil			-3.91	
nasdaq-com	ek	1.47%	$ 2.76		0.04	10,124,254	$ 2.87	$ 2.71	$ 2.72	$ 5.95	$ 2.71	269,038,000		$ 742,544,880	18.38 %	$0.500000	$ -1.61	
optimum	ek	+1.47%	2.76 ( 4:15 pm edt)	2.72	+0.04	10,124,254	2.87	2.71	2.72	5.95	2.71	269.04m		742.5m	9.06	0.25	-3.87	
paidcontent	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
pc-quote	ek	1.47%	2.76	2.72	0.04	10,124,254	2.87	2.71	2.72	5.95	2.71	265,138,913	-0.71018	731,783,000		0.25		
personal-wealth-biz	ek	+1.47%	2.76	2.72		10,124,704	2.87	2.71	2.72	5.95	2.71					0.00	-3.947	
predictwallstreet	ek	+1.47%	2.76		+0.04	10,124,254												
raymond-james	ek	1.47	2.76	2.72	0.04	10,124,254	2.87	2.71	2.76	5.95	2.71						-3.87	
renewable-energy-world	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
screamingmedia	ek	+1.47%	$	open: 2.72	+0.04	11,148	$2.87	$2.71	$2.72	$5.95	$2.71			$761.38m				
scroli	ek	%	ek			0												
simple-stock-quotes	ek	+1.47%	last trade: 2.76		change: 0.040													
smartmoney	ek	(1.47%)	2.76	$2.72	0.04	10,124,254	$2.87	$2.71	$2.72	$5.95	$2.71			731,800	0.00%	$0.25		
stocknod	ek	+1.471%	2.760 usd	2.720	+0.0400	10,124,254	2.870	2.710	2.720	5.950	2.710	269,038,172						
stockpickr	ek	1.47%	$2.76 0.04 | 1.47%	2.73	0.04	10.12m	2.87	2.71	2.72	5.95	2.71							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	1.10%	2.75		+0.03													
streetinsider-com	ek	1.47%	2.76	$2.72	+0.04	10,124,254	$2.87	$2.71	$2.72	$5.95	$2.71						$-3.87	
thecramerreport	ek		2.76	2.72	+0.04	10124254	2.87	2.71										
thestree	ek	1.47%	$2.76	2.73	0.04	10124254	2.87	2.71	2.72	-5.95	2.71	2.69038172e8		7.61378027e8				
tickerspy	ek	1.47%	$2.76	2.72	+0.04	10,121,590	2.87	2.71	2.72	5.95	2.71		-0.7	731.6m	0.00%	$0.25		
tmx-quotemedia	ek	1.47%	2.760	2.720	0.040	10,124,704	2.870	2.710	2.720	5.950	2.710	269,038,172		742,545,355			-3.92	
updown	ek	1.47%	$2.76	$2.72	$0.04	10,110,781	$2.87	$2.71	$2.72	$5.95	$2.71			$732m				
wallstreetsurvivor	ek	1.47%	2.76	2.72	0.04	10,124,254	2.87	2.71		5.95	2.71			$732m			-2.56	
yahoo-finance	ek	1.47%	2.76	2.72	0.04	10,124,254	2.87	2.71	2.72	5.95	2.71			742.54m			-3.95	
ycharts-com	ek	-2.83%	2.75		-0.08					5.95	2.75			739.42m	0.00%		-3.87	
zacks	ek	(1.47%)	2.76		0.04	vol.  10,115,954	2.87	2.71		5.95	2.71			731.78 m	0.00	0.00	-2.03	
advfn	hbcp	0.00	14.35		0.0													
barchart	hbcp	-1.37%	14.35	14.45	-0.20	7,203	14.50	14.35	14.55	16.19	12.34		21.72	$116.09 m			+0.62	
barrons	hbcp	1.37%	14.35	14.45	-0.20	7,203	14.50	14.35				7.59 million		$117.62 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-1.375%	14.350	14.450	-0.200		14.500	14.350		16.19	12.34	8.084mil	19.133	116.004mil			0.750	
boston-com	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
bostonmerchant	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
business-insider	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
chron	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
cio-com	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896	23.15	116m				
cnn-money	hbcp	0.00%today&rsquo;s change	14.35data as of jul 11		0.00	0			14.35				23.1	$116.0m				
easystockalterts	hbcp	0.00%	14.35	0.00	+0.00	9950	14.35	14.35	14.35	16.19	12.34		23.15				0.62	
eresearch-fidelity-com	hbcp	0.00%	14.3500	0.00	0.0000	0	0.00	0.00	14.3500	16.1900	12.3400	8,084,000	23.15	$116.01m				
finance-abc7-com	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
financial-content	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	0.0%	$14.35	0.00	0.00		0.00	0.00	14.35	16.19	12.34	8 mil	29.9	116 mil	0.0	0.00	0.48	
finviz	hbcp	0.00%	14.35			0			14.35	-11.37%	16.29%	8.08m	23.15	115.95m			0.62	
fool	hbcp	0%	$14.35	$0.00	0.00	0	$14.50	$14.35	$14.35	$16.19	$12.34		23.50	$116.00m				
foxbusiness	hbcp		$14.35		-0.20	7,203			$14.55									
google-finance	hbcp	(0.00%)	14.35		0.00	0.00				16.19	12.34	8.08m	23.31	116.00m			0.62	
howthemarketworks	hbcp	0%	14.35	14.45	0	7,203	14.5	14.35	14.35									
hpcwire	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
insidestocks	hbcp	-1.37%	14.35	14.45	-0.20	7200	14.50	14.35										
investopedia	hbcp		$14.35	0.00					14.35									
investorguide	hbcp	0.00%	14.35		0.00					16.19	12.34		23.03	116.0m			0.623	
marketintellisearch	hbcp	-5.76 %	$40.08	$41.92	-2.45	1500.40k	$42.23	$39.83	$42.53			8.08m	23.15	0.12b	0.0 %		0.62	
marketwatch	hbcp	-1.37%	$14.35	open: 14.45	-0.20	7,203	$14.50	$14.35	$14.55	$16.19	$12.34		22.52	$117.62m			0.64	
minyanville	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
msn-money	hbcp		14.35						14.35	16.19	12.34	8.08 mil	23.15	116 mil			0.62	
nasdaq-com	hbcp		$ 14.35	$ 14.45		0			$ 14.35	$ 16.19	$ 12.34	8,084,000	23.15	$ 116,005,400			$ 0.62	
optimum	hbcp	-	14.35 (07.11.11  8:10 pm edt)		-		14.35	14.35	14.35	16.19	12.34	8.08m	23.1	116.0m			0.62	
paidcontent	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	16.19	12.34	8,083,896						
pc-quote	hbcp	0.00%	14.35	0	0.00	0	0	0	14.35	16.19	12.34	8,084,000	23.14516	116,005,000				
personal-wealth-biz	hbcp	0.00%	14.35			0			14.35	16.19	12.34		23.03			0.00	0.623	
predictwallstreet	hbcp	0.00%	14.35		0.00													
raymond-james	hbcp	0.00	14.35		0.00	7,203			14.35	16.19	12.34		23.86				0.62	
renewable-energy-world	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	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	$117.62m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	0.00%	last trade: 14.35		change: 0.000								p/e ratio: 23.03					
smartmoney	hbcp		14.35						$14.35	$16.19	$12.34			116,000	0.00%	$0.00		
stocknod	hbcp	0.00%	14.35 usd		+0.00	0	14.35	14.35	14.35	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	-0%	14.35	$0.00		9,950	$14.35	$14.35	$14.35	$16.19	$12.34		23.15				$0.62	
thecramerreport	hbcp		14.35		0.00	0												
thestree	hbcp	-1.37%	$14.35	14.45	-0.2	7203	14.5	14.35	14.55	-16.19	12.34	8083896.0		1.17620687e8				
tickerspy	hbcp	0.00%	$14.35	0.00	0.00		0.00	0.00	14.35	16.19	12.34		23.1	116.0m	0.00%	$0.00		
tmx-quotemedia	hbcp	0.00%	14.350		0.00	0			14.350	16.190	12.340	8,083,896	23.10	116,003,908			0.62	
updown	hbcp	0.00%	$14.35		$0.00	0			$14.35	$16.19	$12.34		22.86	$116m				
wallstreetsurvivor	hbcp	0.00%	14.35	14.45	0.00	7,203	14.50	14.35		16.19	12.67		23.10	$116m			0.62	
yahoo-finance	hbcp	0.00%	14.35		0.00	0			14.35	16.19	12.34		23.03	115.99m			0.62	
ycharts-com	hbcp	-1.51%	14.35		-0.22					16.19	12.34		23.15	116.09m	0.00%		0.62	
zacks	hbcp		14.35			vol.  0				16.19	12.34		21.42	116.00 m	0.00	0.00	.67	
advfn	cmcsa	-1.64	24.62	25.11	-0.41	21131141	25.21	24.62										
barchart	cmcsa	-1.64%	24.62	25.11	-0.41	18,364,360	25.21	24.62	25.03	27.04	16.45		18.90	$68.10 b	1.76%	$0.45	+1.32	
barrons	cmcsa	1.64%	24.62	25.11	-0.41	21.131m	25.21	24.62				2.82 billion		$70.05 billion	1.83%	$0.11		
bloomberg	cmcsa	-1.638%	24.620	25.110	-0.410	21,131,141	25.210	24.620		27.16	16.76	2,084.368mil	18.103	67,602.660mil	1.668	0.112 regular cash	1.360	
boston-com	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
chron	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-1.64%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723	18.65	51b	1.8	0.45		
cnn-money	cmcsa	-1.64%	24.62	25.11	-0.41	21,131,141	25.21	24.62	25.03				18.7	$51.3b	1.83%			
easystockalterts	cmcsa	-1.59%	24.63	25.11	-0.40	20559577	25.21	24.62	25.03	27.16	16.76		18.66				1.32	
eresearch-fidelity-com	cmcsa	-1.64%	24.6200	25.1100	-0.4100	21,131,141	25.2100	24.6200	25.0300	27.1600	16.7600	2,084,368,000	18.96	$52.17b	1.80%	$0.112500		
finance-abc7-com	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-1.6%	$24.62	25.11	-0.41	21,131,141	25.21	24.62	25.03	27.16	16.76	2.08 bil	18.6	51 bil	1.8	0.45	1.32	
finviz	cmcsa	-1.64%	24.62			21,121,786			25.03	-8.93%	49.66%	2.77b	18.96	69.24b		0.45	1.32	
fool	cmcsa	-1.00%	$24.78	$25.11	-0.25	17,167,109	$25.21	$24.77	$25.03	$27.16	$16.76		19.30	$68.55b	2.40%	0.45		
foxbusiness	cmcsa		$24.62		-0.41	21,206,391			$25.03									
google-finance	cmcsa	(-1.64%)	24.62	25.11	-0.41	21.13m	25.21	24.62		27.16	16.76	2.76b	18.63	67.89b	1.83	0.11	1.32	
howthemarketworks	cmcsa	-1.638%	24.62	25.11	-0.41	21,115,149	25.21	24.62	25.03									
hpcwire	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-1.64%	24.62	25.11	-0.41	17801992	25.21	24.62					price earnings ratio: 17.84					
investopedia	cmcsa	-1.52 %	$24.65	25.11	-0.38				25.03									
investorguide	cmcsa	-1.64%	24.62	25.08	-0.41		25.13	24.63		27.16	16.76		18.96	68.104b			1.32	
marketintellisearch	cmcsa	-1.4 %	$24.68	$25.09	-0.35	20933.20k	$25.21	$24.62	$25.03			2766.20m	18.96	69.24b	1.8 %		1.32	
marketwatch	cmcsa	-1.64%	$24.63	open: 25.11	-0.41	135,918	$25.21	$24.62	$25.03	$27.16	$16.76		18.60	$70.05b	1.83%	0.11	1.32	
minyanville	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-1.64%	24.62	25.11	-0.41	21.13 mil	25.21	24.62	25.03	27.16	16.76	2.77 bil	18.65	68.62 bil	1.80%	0.45	1.32	
nasdaq-com	cmcsa	1.64%	$ 24.62	$ 25.09	0.41	21,131,141	$ 25.21	$ 24.62	$ 25.03	$ 27.16	$ 16.76	2,084,368,000	18.65	$ 51,317,140,160	1.8 %	$0.450000	$ 1.32	
optimum	cmcsa	-1.63%	24.62 ( 4:00 pm edt)	25.11	-0.41	21,085,239	25.21	24.62	25.03	27.16	16.76	2.08b	18.7	51.3b	1.83	0.45	1.32	
paidcontent	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-1.64%	24.62	25.11	-0.41	21,267,357	25.21	24.62	25.03	27.16	16.76	2,119,079,204	18.96212	52,171,730,000		0.1125		
personal-wealth-biz	cmcsa	-1.64%	24.62	25.08	-0.41	21,197,136	25.21	24.62	25.03	27.16	16.76		18.96		1.66	0.416	1.32	
predictwallstreet	cmcsa	-0.40%	24.93		-0.10	13,300,504												
raymond-james	cmcsa	-1.64	24.62	25.11	-0.41	21,131,141	25.21	24.62	24.62	27.16	16.76		18.65				1.32	
renewable-energy-world	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-1.64%	$	open: 25.11	-0.41	135,918	$25.21	$24.62	$25.03	$27.16	$16.76		18.60	$70.05b	1.83%	0.11	1.32	
scroli	cmcsa	-1.64%	cmcsa 24.62	25.11	-0.41	17,818,888	25.21	24.62	25.03	27.16	16.76		18.63				1.32	
simple-stock-quotes	cmcsa	-1.64%	last trade: 24.62		change: -0.410								p/e ratio: 18.96					
smartmoney	cmcsa	(-1.64%)	24.62	$25.11	-0.41	21,131,141	$25.21	$24.62	$25.03	$27.16	$16.76			52,171,700	1.80%	$0.11		
stocknod	cmcsa	-1.638%	24.62 usd	25.11	-0.4100	21,115,249	25.21	24.62	25.03	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-1.64%	$24.62 -0.41 | -1.64%	25.11	-0.41	21.13m	25.21	24.62	25.03	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-1.60%	24.63		-0.40													
streetinsider-com	cmcsa	1.6%	24.63	$25.11	-0.4	20,559,577	$25.21	$24.62	$25.03	$27.16	$16.76		18.66				$1.32	
thecramerreport	cmcsa		24.62	25.08	-0.41	21121886	25.21	24.62										
thestree	cmcsa	-1.64%	$24.62	25.11	-0.41	21130547	25.21	24.62	25.03	-27.16	16.76	2.766194956e9		5.3172220614e10				
tickerspy	cmcsa	-1.64%	$24.62	25.11	-0.41	21,130,547	25.21	24.62	25.03	27.16	16.76		19.0	69.2b	1.80%	$0.11		
tmx-quotemedia	cmcsa	-1.64%	24.620	25.110	-0.410	21,206,391	25.210	24.620	25.030	27.160	16.760	2,766,194,956	19.00	68,103,719,817	1.798	0.113 usd	1.32	
updown	cmcsa	-1.64%	$24.62	$25.11	-$0.41	21,130,547	$25.21	$24.62	$25.03	$27.16	$16.76		18.84	$69.23b				
wallstreetsurvivor	cmcsa	-1.64%	24.62	25.11	-0.41	21,115,149	25.21	24.62		27.16	16.76		19.00	$52b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	1.64%	24.62	25.08	0.41	21,121,886	25.21	24.62	25.03	27.16	16.76		18.65	68.10b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-1.60%	24.63		-0.40					27.16	16.76		18.66	68.13b	1.93%		1.32	
zacks	cmcsa	(-1.64%)	24.62		-0.41	vol.  21,131,141	25.21	24.62		27.16	16.76		18.54	69.24 b	1.80	0.45	1.35	
advfn	safm	0.76	46.31	46.08	0.35	243475	46.73	45.79										
barchart	safm	+0.76%	46.31	46.08	+0.35	245,633	46.73	45.79	45.96	52.86	37.88		21.05	$1.02 b	1.47%	$0.68	+1.37	
barrons	safm	0.76%	46.31	46.08	+0.35	243,275	46.73	45.79				21.63 million		$1.03 billion	1.47%	$0.17		
bloomberg	safm	0.762%	46.310	46.080	0.350	243,475	46.730	45.790		53.64	38.17	22.139mil	29.877	1,025.268mil	1.423	0.170 regular cash	1.550	
boston-com	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
bostonmerchant	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
business-insider	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
chron	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
cio-com	safm	+0.76%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240	33.08	1b	1.5	0.68		
cnn-money	safm	+0.76%	46.31	46.08	+0.35	243,475	46.73	45.79	45.96				33.1	$1.0b	1.47%			
easystockalterts	safm	0.76%	46.31	46.08	+0.35	243375	46.73	45.79	45.96	53.64	38.17		33.08				1.40	
eresearch-fidelity-com	safm	0.76%	46.3100	46.0800	0.3500	243,475	46.7300	45.7900	45.9600	53.6400	38.1700	22,139,000	33.55	$1.02b	1.48%	$0.170000		
finance-abc7-com	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
financial-content	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
finapps-forbes-com	safm	0.8%	$46.31	46.08	0.35	243,475	46.73	45.79	45.96	53.64	38.17	22 mil	33.8	1 bil	1.5	0.68	1.37	
finviz	safm	0.76%	46.31			243,075			45.96	-12.39%	22.24%	22.14m	33.79	1.02b		0.68	1.36	
fool	safm	+0.76%	$46.31	$46.08	0.35	243,475	$46.73	$45.79	$45.96	$53.64	$38.17		33.10	$1.03b	1.30%	0.68		
foxbusiness	safm		$46.31		+0.35	243,475			$45.96									
google-finance	safm	(0.76%)	46.31	46.08	+0.35	243,475.00	46.73	45.79		53.64	38.17	22.14m	33.99	1.03b	1.47	0.17	1.36	
howthemarketworks	safm	0.762%	46.31	46.08	0.35	243,375	46.73	45.79	45.96									
hpcwire	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
insidestocks	safm	+0.76%	46.31	46.08	+0.35	232875	46.73	45.79					price earnings ratio: 21.05					
investopedia	safm	+0.76 %	$46.31	46.08	+0.35				45.96									
investorguide	safm	+0.70%	46.28		+0.32		46.66			55.67	38.17		32.01	1.025b			1.436	
marketintellisearch	safm	0.76 %	$46.31	$46.08	0.35	239.90k	$46.73	$45.79	$45.96						%			
marketwatch	safm	+0.76%	$46.31	open: 46.08	+0.35	200	$46.73	$45.79	$45.96	$53.64	$38.17		32.08	$1.03b	1.47%	0.17	1.44	
minyanville	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
msn-money	safm	+0.76%	46.31	46.08	+0.35	243,475	46.73	45.79	45.96	53.64	38.17	22.14 mil	32.38	1.02 bil	1.48%	0.68	1.36	
nasdaq-com	safm	0.76%	$ 46.31	$ 46.08	0.35	243,475	$ 46.73	$ 45.79	$ 45.96	$ 53.64	$ 38.17	22,139,000	33.8	$ 1,025,257,090	1.48 %	$0.680000	$ 1.37	
optimum	safm	+0.76%	46.31 ( 4:00 pm edt)	46.08	+0.35	243,175	46.73	45.79	45.96	53.64	38.17	22.14m	33.1	1.0b	1.47	0.68	1.40	
paidcontent	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
pc-quote	safm	0.76%	46.31	46.08	0.35	243,475	46.73	45.79	45.96	53.64	38.17	21,971,678	32.13986	1,017,508,000		0.17		
personal-wealth-biz	safm	+0.76%	46.31	45.98		243,475	46.73	45.79	45.96	55.67	38.17		32.01		1.44	0.66	1.436	
predictwallstreet	safm	+0.76%	46.31		+0.35	243,475												
raymond-james	safm	0.76	46.31	46.08	0.35	243,475	46.73	45.79	46.31	53.64	38.17		33.56				1.38	
renewable-energy-world	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
screamingmedia	safm	+0.76%	$	open: 46.08	+0.35	200	$46.73	$45.79	$45.96	$53.64	$38.17		32.08	$1.03b	1.47%	0.17	1.44	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	+0.76%	last trade: 46.31		change: 0.350								p/e ratio: 32.01					
smartmoney	safm	(0.76%)	46.31	$46.08	0.35	243,475	$46.73	$45.79	$45.96	$53.64	$38.17			1,017,500	1.48%	$0.17		
stocknod	safm	+0.7615%	46.31 usd	46.08	+0.3500	243,375	46.73	45.79	45.96	53.64	38.17	22,139,240						
stockpickr	safm	0.76%	$46.31 0.35 | 0.76%	46.08	0.35	243.48k	46.73	45.79	45.96	53.64	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	0.81%	46.33		+0.37													
streetinsider-com	safm	0.76%	46.31	$46.08	+0.35	243,375	$46.73	$45.79	$45.96	$53.64	$38.17		33.08				$1.40	
thecramerreport	safm		46.31	45.98	+0.35	243075	46.73	45.79										
thestree	safm	0.76%	$46.31	46.08	0.35	243475	46.73	45.79	45.96	-53.64	38.17	2.213924e7		1.025046812e9				
tickerspy	safm	0.76%	$46.31	46.08	+0.35	243,475	46.73	45.79	45.96	53.64	38.17		32.1	1.0b	1.48%	$0.17		
tmx-quotemedia	safm	0.76%	46.310	46.080	0.350	243,475	46.730	45.790	45.960	53.640	38.170	22,139,240	32.80	1,025,268,204	1.480	0.170 usd	1.40	
updown	safm	0.76%	$46.31	$46.08	$0.35	243,275	$46.73	$45.79	$45.96	$53.64	$38.17		29.16	$1.01b				
wallstreetsurvivor	safm	0.76%	46.31	46.08	0.35	243,375	46.73	45.79		49.47	38.17		32.80	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	0.76%	46.31	45.98	0.35	243,075	46.73	45.80	45.96	53.64	38.17		32.25	1.03b	1.50%	0.68	1.44	
ycharts-com	safm	+0.81%	46.33		+0.37					53.64	38.17		32.17	1.02b	1.49%		1.44	
zacks	safm	(0.76%)	46.31		0.35	vol.  243,475	46.73	45.79		53.64	38.17		20.89	1.02 b	1.48	0.68	2.2	
advfn	ep	-1.47	19.46	19.65	-0.29	8341716	19.81	19.42										
barchart	ep	-1.47%	19.46	19.65	-0.29	8,341,716	19.81	19.42	19.75	21.53	10.94		21.50	$13.71 b	0.2%	$0.04	+0.57	
barrons	ep	1.47%	19.46	19.65	-0.29	8.335m	19.81	19.42				762.00 million		$15.83 billion	0.21%	$0.01		
bloomberg	ep	-1.468%	19.460	19.650	-0.290	8,341,716	19.810	19.420		21.54	10.97	768.967mil	28.618	14,964.100mil	0.206	0.010 regular cash	0.680	
boston-com	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
bostonmerchant	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
business-insider	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
chron	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
cio-com	ep	-1.47%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144	33.55	15b	0.2	0.04		
cnn-money	ep	-1.47%	19.46	19.66	-0.29	8,341,716	19.81	19.42	19.75				33.6	$15.0b	0.21%			
easystockalterts	ep	-1.48%	19.46	19.65	-0.29	8341716	19.81	19.42	19.75	21.54	10.97		33.55				0.58	
eresearch-fidelity-com	ep	-1.47%	19.4600	19.6500	-0.2900	8,341,716	19.8100	19.4200	19.7500	21.5400	10.9700	768,967,000	34.65	$15.19b	0.20%	$0.010000		
finance-abc7-com	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
financial-content	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
finapps-forbes-com	ep	-1.5%	$19.46	19.65	-0.29	8,341,716	19.81	19.42	19.75	21.54	10.97	769 mil	34.1	15 bil	0.2	0.04	0.57	
finviz	ep	-1.47%	19.46			8,341,716			19.75	-9.61%	77.86%	768.97m	34.14	14.96b		0.04	0.57	
fool	ep	-1.47%	$19.46	$19.65	-0.29	8,341,716	$19.81	$19.42	$19.75	$21.54	$10.97		34.80	$14.96b	0.40%	0.04		
foxbusiness	ep		$19.46		-0.29	8,341,716			$19.75									
google-finance	ep	(-1.47%)	19.46	19.65	-0.29	8.34m	19.81	19.42		21.54	10.97	768.97m	34.34	14.96b	0.21	0.01	0.57	
howthemarketworks	ep	-1.468%	19.46	19.65	-0.29	8,341,716	19.81	19.42	19.75									
hpcwire	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
insidestocks	ep	-1.47%	19.46	19.65	-0.29	8335000	19.81	19.42					price earnings ratio: 20.70					
investopedia	ep	-1.47 %	$19.46	19.65	-0.29				19.75									
investorguide	ep	-1.47%	19.46	19.96	-0.29		19.76	19.56		21.54	10.97		35.14	14.964b			0.562	
marketintellisearch	ep	-1.47 %	$19.46	$19.65	-0.29	8042.90k	$19.81	$19.42	$19.75			768.97m	34.65	15.19b	0.2 %		0.57	
marketwatch	ep	-1.47%	$19.46	open: 19.65	-0.29	58,115	$19.81	$19.42	$19.75	$21.54	$10.97		37.00	$15.54b	0.21%	0.01	0.53	
minyanville	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
msn-money	ep	-1.47%	19.46	19.65	-0.29	8.34 mil	19.81	19.42	19.75	21.54	10.97	768.97 mil	34.14	15.19 bil	0.20%	0.04	0.57	
nasdaq-com	ep	1.47%	$ 19.46		0.29	8,341,716	$ 19.81	$ 19.42	$ 19.75	$ 21.54	$ 10.97	768,967,000	34.14	$ 14,964,097,820	0.2 %	$0.040000	$ 0.57	
optimum	ep	-1.47%	19.46 ( 4:15 pm edt)	19.65	-0.29	8,341,716	19.81	19.42	19.75	21.54	10.97	768.97m	33.6	15.0b	0.21	0.04	0.58	
paidcontent	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
pc-quote	ep	-1.47%	19.46	19.65	-0.29	8,341,716	19.81	19.42	19.75	21.54	10.97	780,426,465	34.64912	15,187,099,000		0.01		
personal-wealth-biz	ep	-1.47%	19.46	19.65	-0.29	8,341,716	19.81	19.42	19.75	21.54	10.97		35.14		0.20	0.04	0.562	
predictwallstreet	ep	-1.47%	19.46		-0.29	8,341,716												
raymond-james	ep	-1.47	19.46	19.65	-0.29	8,341,716	19.81	19.42	19.46	21.54	10.97		33.55				0.58	
renewable-energy-world	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
screamingmedia	ep	-1.47%	$	open: 19.65	-0.29	58,115	$19.81	$19.42	$19.75	$21.54	$10.97		37.00	$15.54b	0.21%	0.01	0.53	
scroli	ep	-1.47%	ep 19.46	19.65	-0.29	7,400,305	19.81	19.42	19.75	21.54	10.97		34.34				0.57	
simple-stock-quotes	ep	-1.47%	last trade: 19.46		change: -0.290								p/e ratio: 35.14					
smartmoney	ep	(-1.47%)	19.46	$19.65	-0.29	8,341,716	$19.81	$19.42	$19.75	$21.54	$10.97			15,187,100	0.20%	$0.01		
stocknod	ep	-1.468%	19.46 usd	19.65	-0.2900	8,341,716	19.81	19.42	19.75	20.75	10.97	768,967,144						
stockpickr	ep	-1.47%	$19.46 -0.29 | -1.47%	19.66	-0.29	8.34m	19.81	19.42	19.75	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	-1.47%	19.46		-0.29													
streetinsider-com	ep	1.47%	19.46	$19.65	-0.29	8,341,716	$19.81	$19.42	$19.75	$21.54	$10.97		33.55				$0.58	
thecramerreport	ep		19.46	19.65	-0.29	8341716	19.81	19.42										
thestree	ep	-1.47%	$19.46	19.66	-0.29	8341716	19.81	19.42	19.75	-21.54	10.97	7.68967144e8		1.554082598e10				
tickerspy	ep	-1.47%	$19.46	19.65	-0.29	8,341,716	19.81	19.42	19.75	21.54	10.97		34.6	15.0b	0.20%	$0.01		
tmx-quotemedia	ep	-1.47%	19.460	19.650	-0.290	8,341,716	19.810	19.420	19.750	21.540	10.970	768,967,144	34.10	14,964,100,622	0.206	0.010 usd	0.58	
updown	ep	-1.47%	$19.46	$19.65	-$0.29	8,281,701	$19.81	$19.42	$19.75	$21.54	$10.97		34.34	$15.18b				
wallstreetsurvivor	ep	-1.47%	19.46	19.65	-0.29	8,341,716	19.81	19.42		21.54	10.97		34.10	$15b	0.20%	0.04 -	1.00	
yahoo-finance	ep	1.47%	19.46	19.65	0.29	8,341,716	19.81	19.42	19.75	21.54	10.97		34.63	14.96b	0.20%	0.04	0.56	
ycharts-com	ep	-3.73%	19.46		-0.76					21.54	10.97		34.14	13.71b	0.21%		0.57	
zacks	ep	(-1.47%)	19.46		-0.29	vol.  8,173,311	19.81	19.42		21.54	10.97		21.01	15.19 b	0.20	0.04	.94	
advfn	sumr	-0.12	8.47	8.49	-0.01	61555	8.61	8.44										
barchart	sumr	-0.12%	8.47	8.49	-0.01	65,660	8.61	8.44	8.48	9.48	6.26		18.32	$134.33 m			+0.36	
barrons	sumr	0.12%	8.47	8.49	-0.01	61,555	8.61	8.44				16.41 million		$150.46 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-0.118%	8.470	8.490	-0.010	61,555	8.610	8.440		9.48	6.26	17.475mil	20.167	148.015mil			0.420	
boston-com	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
bostonmerchant	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
business-insider	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
chron	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
cio-com	sumr	-0.12%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237	23.53	148m				
cnn-money	sumr	-0.12%today&rsquo;s change	8.47data as of 4:00pm et	8.49	-0.01	61,555	8.61	8.44	8.48				23.5	$148.0m				
easystockalterts	sumr	-0.12%	8.47	8.49	-0.01	61555	8.61	8.44	8.48	9.48	6.26		23.53				0.36	
eresearch-fidelity-com	sumr	-0.12%	8.4700	8.4900	-0.0100	61,555	8.6100	8.4400	8.4800	9.4800	6.2600	17,475,000	23.56	$148.19m				
finance-abc7-com	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
financial-content	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-0.1%	$8.47	8.49	-0.01	61,555	8.61	8.44	8.48	9.48	6.26	17 mil	23.5	148 mil	0.0	0.00	0.36	
finviz	sumr	-0.12%	8.47			61,555			8.48	-10.65%	35.30%	17.48m	23.56	148.23m			0.36	
fool	sumr	-0.12%	$8.47	$8.49	-0.01	61,555	$8.61	$8.44	$8.48	$9.48	$6.26		23.90	$148.02m				
foxbusiness	sumr		$8.47		-0.01	61,555			$8.48									
google-finance	sumr	(-0.12%)	8.47	8.49	-0.01	61,555.00	8.61	8.44		9.48	6.26	17.48m	23.45	148.02m			0.36	
howthemarketworks	sumr	-0.118%	8.47	8.49	-0.01	61,555	8.61	8.44	8.48									
hpcwire	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
insidestocks	sumr	-0.12%	8.47	8.49	-0.01	61055	8.61	8.44					price earnings ratio: 18.02					
investopedia	sumr	-0.12 %	$8.47	8.49	-0.01				8.48									
investorguide	sumr	-0.12%	8.47	8.54	-0.01		8.595	8.47		9.48	6.22		23.56	148.0m			0.36	
marketintellisearch	sumr	-0.12 %	$8.47	$8.54	-0.01	65.70k	$8.61	$8.44	$8.48						%			
marketwatch	sumr	-0.12%	$8.47	open: 8.49	-0.01	61,555	$8.61	$8.44	$8.48	$9.48	$6.26		23.75	$150.46m			0.36	
minyanville	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
msn-money	sumr	-0.12%	8.47	8.49	-0.01	61,555	8.61	8.44	8.48	9.48	6.26	17.48 mil	24.20	148.19 mil			0.36	
nasdaq-com	sumr	0.12%	$ 8.47	$ 8.49	0.01	61,555	$ 8.61	$ 8.44	$ 8.48	$ 9.48	$ 6.26	17,475,000	23.53	$ 148,013,250			$ 0.36	
optimum	sumr	-0.12%	8.47 ( 4:00 pm edt)	8.49	-0.01	61,555	8.61	8.44	8.48	9.48	6.26	17.48m	23.5	148.0m			0.36	
paidcontent	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
pc-quote	sumr	-0.12%	8.47	8.49	-0.01	61,555	8.61	8.44	8.48	9.48	6.26	17,495,632	24.22857	148,188,000				
personal-wealth-biz	sumr	-0.12%	8.47	8.54	-0.01	61,555	8.61	8.44	8.48	9.48	6.22		23.56			0.00	0.36	
predictwallstreet	sumr	-0.12%	8.47		-0.01	61,555												
raymond-james	sumr	-0.12	8.47	8.49	-0.01	61,555	8.61	8.44	8.47	9.48	6.26		21.72				0.39	
renewable-energy-world	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
screamingmedia	sumr	-0.12%	$	open: 8.49	-0.01	61,555	$8.61	$8.44	$8.48	$9.48	$6.26		23.75	$150.46m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-0.12%	last trade: 8.47		change: -0.010								p/e ratio: 23.56					
smartmoney	sumr	(-0.12%)	8.47	$8.49	-0.01	61,555	$8.61	$8.44	$8.48	$9.48	$6.26			148,200	0.00%	$0.00		
stocknod	sumr	-0.1179%	8.470 usd	8.490	-0.0100	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237						
stockpickr	sumr	-0.12%	$8.47 -0.01 | -0.12%	8.49	-0.01	61.56k	8.61	8.44	8.48	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	-0.24%	8.46		-0.02													
streetinsider-com	sumr	0.12%	8.47	$8.49	-0.01	61,555	$8.61	$8.44	$8.48	$9.48	$6.26		23.53				$0.36	
thecramerreport	sumr		8.47	8.54	-0.01	61555	8.61	8.44										
thestree	sumr	-0.12%	$8.47	8.49	-0.01	61555	8.61	8.44	8.48	-9.48	6.26	1.7475237e7		1.50461791e8				
tickerspy	sumr	-0.12%	$8.47	8.49	-0.01	61,555	8.61	8.44	8.48	9.48	6.26		24.2	147.3m	0.00%	$0.00		
tmx-quotemedia	sumr	-0.12%	8.470	8.490	-0.010	61,555	8.610	8.440	8.480	9.480	6.260	17,475,237	23.60	148,015,257			0.36	
updown	sumr	-0.12%	$8.47	$8.49	-$0.01	61,555	$8.61	$8.44	$8.48	$9.48	$6.26		22.03	$148m				
wallstreetsurvivor	sumr	-0.12%	8.47	8.49	-0.01	61,555	8.61	8.44		9.48	6.26		23.60	$148m			0.40	
yahoo-finance	sumr	0.12%	8.47	8.54	0.01	61,555	8.61	8.44	8.48	9.48	6.26		23.53	148.01m			0.36	
ycharts-com	sumr	-1.74%	8.46		-0.15					9.48	6.26		23.50	134.18m	0.00%		0.36	
zacks	sumr	(-0.12%)	8.47		-0.01	vol.  61,555	8.61	8.44		9.48	6.26		18.04	148.19 m	0.00	0.00	.47	
advfn	aray	-0.12	8.41	8.44	-0.01	453329	8.6599	8.35										
barchart	aray	-0.12%	8.41	8.44	-0.01	457,914	8.66	8.35	8.42	11.16	5.85		106.75	$505.27 m			+0.05	
barrons	aray			8.44		453,329	8.66	8.35				60.19 million		$592.80 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	-0.119%	8.410	8.440	-0.010	453,329	8.660	8.350		11.16	5.85	69.415mil	168.200	583.781mil			0.050	
boston-com	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
bostonmerchant	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
business-insider	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
chron	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
cio-com	aray	-0.12%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187	140.17	506m				
cnn-money	aray	-0.12%	8.41	8.44	-0.01	453,329	8.66	8.35	8.42				140.2	$505.9m				
easystockalterts	aray	-0.12%	8.41	8.44	-0.01	453329	8.66	8.35	8.42	11.16	5.85		140.17				0.06	
eresearch-fidelity-com	aray	-0.12%	8.4100	8.4400	-0.0100	453,329	8.6599	8.3500	8.4200	11.1600	5.8500	60,155,000	168.40	$506.51m				
finance-abc7-com	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
financial-content	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
finapps-forbes-com	aray	-0.1%	$8.41	8.44	-0.01	453,329	8.66	8.35	8.42	11.16	5.85	69 mil	168.2	584 mil	0.0	0.00	0.05	
finviz	aray	-0.12%	8.41			453,329			8.42	-24.64%	43.76%	60.16m	210.25	505.95m			0.04	
fool	aray	-0.12%	$8.41	$8.44	-0.01	453,329	$8.66	$8.35	$8.42	$11.16	$5.85		142.30	$505.91m				
foxbusiness	aray		$8.41		-0.01	453,329			$8.42									
google-finance	aray	(-0.12%)	8.41	8.44	-0.01	453,329.00	8.66	8.35		11.16	5.85	60.16m	190.23	505.91m			0.04	
howthemarketworks	aray	-0.119%	8.41	8.44	-0.01	453,329	8.6599	8.35	8.42									
hpcwire	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
insidestocks	aray	-0.12%	8.41	8.44	-0.01	453329	8.66	8.35					price earnings ratio: 168.20					
investopedia	aray	-0.12 %	$8.41	8.44	-0.01				8.42									
investorguide	aray	-0.12%	8.41	8.44	-0.01		8.6599	8.35		11.16	5.85		147.72	505.9m			0.057	
marketintellisearch	aray	-0.12 %	$8.41	$8.44	-0.01	448.50k	$8.66	$8.42	$8.42			60.16m	210.50	0.51b	0.0 %		0.04	
marketwatch	aray	-0.12%	$8.46	open: 8.44	-0.01	0	$8.66	$8.35	$8.42	$11.16	$5.85		151.81	$592.80m			0.06	
minyanville	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
msn-money	aray	-0.12%	8.41	8.44	-0.01	453,329	8.66	8.35	8.42	11.16	5.85	60.16 mil	140.17	506.51 mil			0.04	
nasdaq-com	aray	0.12%	$ 8.41	$ 8.44	0.01	453,329	$ 8.6599	$ 8.35	$ 8.42	$ 11.16	$ 5.85	69,920,000	168.2	$ 588,027,200			$ 0.05	
optimum	aray	-0.12%	8.41 ( 4:30 pm edt)	8.44	-0.01	453,329	8.66	8.35	8.42	11.16	5.85	60.16m	140.2	505.9m			0.06	
paidcontent	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
pc-quote	aray	-0.12%	8.41	8.44	-0.01	453,329	8.6599	8.35	8.42	11.16	5.85	69,497,539	140.33333	584,474,000				
personal-wealth-biz	aray	-0.12%	8.41	8.44	-0.01	453,329	8.6599	8.35	8.42	11.16	5.85		147.72			0.00	0.057	
predictwallstreet	aray	-0.12%	8.41		-0.01	453,329												
raymond-james	aray	-0.12	8.41	8.44	-0.01	453,329	8.66	8.35	8.41	11.16	5.85		140.17				0.06	
renewable-energy-world	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
screamingmedia	aray	-0.12%	$	open: 8.44	-0.01	0	$8.66	$8.35	$8.42	$11.16	$5.85		151.81	$592.80m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	-0.12%	last trade: 8.41		change: -0.010								p/e ratio: 147.72					
smartmoney	aray	(-0.12%)	8.41	$8.44	-0.01	453,329	$8.66	$8.35	$8.42	$11.16	$5.85			506,500	0.00%	$0.00		
stocknod	aray	-0.1188%	8.410 usd	8.440	-0.0100	453,329	8.660	8.350	8.420	11.16	5.850	60,155,187						
stockpickr	aray	-0.12%	$8.41 -0.01 | -0.12%	8.44	-0.01	453.33k	8.66	8.35	8.42	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	0.00%	8.42		0.00													
streetinsider-com	aray	0.12%	8.41	$8.44	-0.01	453,329	$8.66	$8.35	$8.42	$11.16	$5.85		140.17				$0.06	
thecramerreport	aray		8.41	8.44	-0.01	453329	8.6599	8.35										
thestree	aray	-0.12%	$8.41	8.44	-0.01	453329	8.66	8.35	8.42	-11.16	5.85	6.0155187e7		5.13725297e8				
tickerspy	aray	-0.12%	$8.41	8.44	-0.01	453,329	8.66	8.35	8.42	11.16	5.85		140.3	506.4m	0.00%	$0.00		
tmx-quotemedia	aray	-0.12%	8.410	8.440	-0.010	453,329	8.660	8.350	8.420	11.160	5.850	60,155,187	140.30	505,905,123			0.06	
updown	aray	-0.12%	$8.41	$8.44	-$0.01	451,142	$8.66	$8.35	$8.42	$11.16	$5.85		149.77	$507m				
wallstreetsurvivor	aray	-0.12%	8.41	8.44	-0.01	453,329	8.66	8.35		11.16	5.85		140.30	$507m			0.05	
yahoo-finance	aray	0.12%	8.41	8.44	0.01	453,329	8.66	8.35	8.42	11.16	5.85		147.54	505.90m			0.06	
ycharts-com	aray	-1.64%	8.40		-0.14					11.16	5.85		140.00	504.67m	0.00%		0.06	
zacks	aray	(-0.12%)	8.41		-0.01	vol.  453,329	8.66	8.35		11.16	5.85		105.25	584.47 m	0.00	0.00	.08	
advfn	orcl	-1.63	32.6	33.32	-0.54	34906104	33.475	32.52										
barchart	orcl	-1.63%	32.60	33.32	-0.54	29,381,308	33.47	32.52	33.14	36.44	21.51		16.01	$164.97 b	0.71%	$0.24	+1.67	
barrons	orcl	1.63%	32.60	33.32	-0.54	34.585m	33.475	32.52				5.13 billion		$171.92 billion	0.74%	$0.06		
bloomberg	orcl	-1.629%	32.600	33.320	-0.540	34,906,104	33.475	32.520		36.50	21.66	5,065.515mil	18.418	165,135.800mil	0.673	0.060 regular cash	1.770	
boston-com	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,889,844	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,889,844	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
business-insider	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,889,844	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
chron	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,762,245	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
cio-com	orcl	-1.63%	32.60 usd	33.32	-0.5400	34,762,245	33.48	32.52	33.14	36.50	21.66	5,065,515,000	19.52	165b	0.7	0.24		
cnn-money	orcl	-1.63%	32.60	33.25	-0.54	34,796,205	33.48	32.52	33.14				19.5	$165.1b	0.74%			
easystockalterts	orcl	-1.62%	32.60	33.32	-0.54	34758754	33.48	32.52	33.14	36.50	21.66		19.52				1.67	
eresearch-fidelity-com	orcl	-1.63%	32.6000	33.3200	-0.5400	34,778,505	33.4750	32.5200	33.1400	36.5000	21.6600	5,065,515,000	19.84	$167.87b	0.72%	$0.060000		
finance-abc7-com	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,384	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,384	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
financial-content	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,384	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	-1.6%	$32.60	33.32	-0.54	34,777,644	33.47	32.52	33.14	36.50	21.66	5.07 bil	19.5	165 bil	0.7	0.24	1.67	
finviz	orcl	-1.63%	32.60			34,767,928			33.14	-10.54%	51.55%	5.07b	19.96	167.87b		0.24	1.66	
fool	orcl	-1.63%	$32.60	$33.32	-0.54	34,777,644	$33.47	$32.52	$33.14	$36.50	$21.66		20.30	$165.14b	0.80%	0.24		
foxbusiness	orcl		$32.60		-0.54	34,971,115			$33.14									
google-finance	orcl	(-1.63%)	32.60	33.32	-0.54	34.78m	33.47	32.52		36.50	21.66	5.07b	19.59	165.14b	0.74	0.06	1.66	
howthemarketworks	orcl	-1.629%	32.6	33.32	-0.54	34,761,574	33.475	32.52	33.14									
hpcwire	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,762,245	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
insidestocks	orcl	-1.63%	32.60	33.32	-0.54	28313557	33.47	32.52					price earnings ratio: 14.68					
investopedia	orcl	-1.63 %	$32.60	33.32	-0.54				33.14									
investorguide	orcl	-1.63%	32.60		-0.54		33.47	32.52		36.50	21.66		19.84	165.1b			1.67	
marketintellisearch	orcl	-1.57 %	$32.62	$33.32	-0.52	34424.10k	$33.47	$32.52	$33.14						%			
marketwatch	orcl	-1.63%	$32.61	open: 33.32	-0.54	443,621	$33.48	$32.52	$33.14	$36.50	$21.66		19.70	$171.92b	0.74%	0.06	1.66	
minyanville	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,384	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
msn-money	orcl	-1.63%	32.60	33.32	-0.54	34.78 mil	33.48	32.52	33.14	36.50	21.66	5.07 bil	19.52	167.87 bil	0.72%	0.24	1.66	
nasdaq-com	orcl	1.63%	$ 32.60	$ 33.32	0.54	34,776,934	$ 33.475	$ 32.52	$ 33.14	$ 36.50	$ 21.66	5,060,516,000	19.52	$ 164,972,821,600	0.72 %	$0.240000	$ 1.67	
optimum	orcl	-1.60%	32.61 ( 4:00 pm edt)	33.32	-0.53	34,412,818	33.48	32.52	33.14	36.50	21.66	5.07b	19.5	165.2b	0.74	0.24	1.67	
paidcontent	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,384	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
pc-quote	orcl	-1.63%	32.6	33.32	-0.54	35,024,929	33.475	32.52	33.14	36.50	21.66	5,149,422,393	19.84431	167,871,170,000		0.06		
personal-wealth-biz	orcl	-1.63%	32.60	33.28	-0.54	34,964,028	33.475	32.52	33.14	36.50	21.66		19.84		0.81	0.27	1.67	
predictwallstreet	orcl	-1.55%	32.63		-0.52	22,364,156												
raymond-james	orcl	-1.63	32.60	33.32	-0.54	34,777,644	33.48	32.52	32.60	36.50	21.66		19.29				1.69	
renewable-energy-world	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,384	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
screamingmedia	orcl	-1.63%	$	open: 33.32	-0.54	443,250	$33.48	$32.52	$33.14	$36.50	$21.66		19.70	$171.92b	0.74%	0.06	1.66	
scroli	orcl	-1.63%	orcl 32.60	33.32	-0.54	29,495,580	33.47	32.52	33.14	36.50	21.66		19.59				1.66	
simple-stock-quotes	orcl	-1.63%	last trade: 32.60		change: -0.540								p/e ratio: 19.84					
smartmoney	orcl	(-1.63%)	32.60	$33.32	-0.54	34,777,834	$33.48	$32.52	$33.14	$36.50	$21.66			167,871,200	0.72%	$0.06		
stocknod	orcl	-1.629%	32.60 usd	33.32	-0.5400	34,761,574	33.48	32.52	33.14	36.50	21.66	5,065,515,000						
stockpickr	orcl	-1.63%	$32.60 -0.54 | -1.63%	33.32	-0.54	34.78m	33.48	32.52	33.14	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	-1.57%	32.62		-0.52													
streetinsider-com	orcl	1.63%	32.60	$33.32	-0.54	34,758,754	$33.48	$32.52	$33.14	$36.50	$21.66		19.52				$1.67	
thecramerreport	orcl		32.60	33.28	-0.54	34770744	33.475	32.52										
thestree	orcl	-1.63%	$32.6	33.32	-0.54	34775014	33.48	32.52	33.14	-36.5	21.66	5.065515e9		1.719235791e11				
tickerspy	orcl	-1.63%	$32.60	33.32	-0.54	34,775,014	33.48	32.52	33.14	36.50	21.66		19.8	167.9b	0.72%	$0.06		
tmx-quotemedia	orcl	-1.63%	32.600	33.320	-0.540	35,024,929	33.475	32.520	33.140	36.500	21.660	5,065,515,000	19.80	165,135,789,000	0.724	0.060 usd	1.67	
updown	orcl	-1.63%	$32.60	$33.32	-$0.54	34,584,983	$33.48	$32.52	$33.14	$36.50	$21.66		19.61	$167.87b				
wallstreetsurvivor	orcl	-1.63%	32.60	33.32	-0.54	34,761,384	33.48	32.52		36.50	21.66		19.80	$168b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	1.63%	32.60	33.28	0.54	34,771,317	33.47	32.52	33.14	36.50	21.24		19.52	165.14b	0.70%	0.24	1.67	
ycharts-com	orcl	-1.57%	32.62		-0.52					36.50	21.66		19.53	165.07b	0.71%		1.67	
zacks	orcl	(-1.63%)	32.60		-0.54	vol.  34,778,405	33.48	32.52		36.50	21.66		15.63	167.71 b	0.72	0.24	2.12	
advfn	dltr	-0.57	69.21	69.3	-0.4	1311908	69.9894	69.0										
barchart	dltr	-0.57%	69.21	69.30	-0.40	1,297,127	69.99	69.00	69.61	70.54	40.60		20.26	$8.45 b			+3.45	
barrons	dltr	0.57%	69.21	69.30	-0.40	1.312m	69.989	69.00				128.00 million		$8.54 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.575%	69.210	69.300	-0.400	1,311,908	69.989	69.000		70.54	40.60	122.277mil	20.044	8,455.456mil			3.450	
boston-com	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
business-insider	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
chron	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
cio-com	dltr	-0.57%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013	20.12	8b				
cnn-money	dltr	-0.57%today&rsquo;s change	69.21data as of 4:00pm et	69.30	-0.40	1,311,597	69.99	69.00	69.61				20.1	$8.5b				
easystockalterts	dltr	-0.65%	69.16	69.30	-0.45	1308030	69.99	69.00	69.61	70.54	40.60		20.10				3.44	
eresearch-fidelity-com	dltr	-0.57%	69.2100	69.3000	-0.4000	1,311,908	69.9894	69.0000	69.6100	70.5400	40.6000	122,277,000	20.18	$8.51b				
finance-abc7-com	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
financial-content	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.6%	$69.21	69.30	-0.40	1,311,908	69.99	69.00	69.61	70.54	40.60	122 mil	20.1	8 bil	0.0	0.00	3.45	
finviz	dltr	-0.57%	69.21			1,311,908			69.61	-1.89%	70.47%	122.28m	20.18	8.51b			3.45	
fool	dltr	-0.57%	$69.21	$69.30	-0.40	1,311,908	$69.99	$69.00	$69.61	$70.54	$40.60		20.30	$8.46b				
foxbusiness	dltr		$69.21		-0.40	1,314,528			$69.61									
google-finance	dltr	(-0.57%)	69.21	69.30	-0.40	1.31m	69.99	69.00		70.54	40.60	122.28m	20.07	8.46b			3.45	
howthemarketworks	dltr	-0.575%	69.21	69.3	-0.4	1,311,208	69.9894	69	69.61									
hpcwire	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
insidestocks	dltr	-0.57%	69.21	69.30	-0.40	1208541	69.99	69.00					price earnings ratio: 20.06					
investopedia	dltr	-0.66 %	$69.15	69.30	-0.46				69.61									
investorguide	dltr	-0.65%	69.16	69.40	-0.45		69.89	69.01		64.47	39.8667		20.25	8.457b			3.438	
marketintellisearch	dltr	-0.6 %	$69.19	$69.30	-0.42	1296.30k	$69.99	$69.00	$69.61			122.28m	20.18	8.51b	0.0 %		3.45	
marketwatch	dltr	-0.57%	$69.19	open: 69.30	-0.40	25,188	$69.99	$69.00	$69.61	$70.54	$40.60		19.66	$8.54b			3.52	
minyanville	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
msn-money	dltr	-0.57%	69.21	69.30	-0.40	1.31 mil	69.99	69.00	69.61	70.54	40.60	122.28 mil	20.00	8.51 bil			3.45	
nasdaq-com	dltr	0.57%	$ 69.21	$ 69.30	0.40	1,311,908	$ 69.9894	$ 69	$ 69.61	$ 70.54	$ 40.60	122,277,000	20.06	$ 8,462,791,170			$ 3.45	
optimum	dltr	-0.60%	69.19 ( 4:00 pm edt)	69.30	-0.42	1,310,797	69.99	69.00	69.61	70.54	40.60	122.28m	20.1	8.5b			3.44	
paidcontent	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
pc-quote	dltr	-0.57%	69.21	69.3	-0.40	1,338,093	69.9894	69.0	69.61	70.54	40.60	122,983,702	20.1185	8,511,702,000				
personal-wealth-biz	dltr	-0.57%	69.21	69.40	-0.40	1,314,528	69.9894	69.00	69.61	64.47	39.8667		20.25			0.00	3.438	
predictwallstreet	dltr	-0.22%	69.46		-0.15	846,410												
raymond-james	dltr	-0.57	69.21	69.30	-0.40	1,311,908	69.99	69.00	69.21	70.54	40.60		20.00				3.46	
renewable-energy-world	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
screamingmedia	dltr	-0.57%	$	open: 69.30	-0.40	25,188	$69.99	$69.00	$69.61	$70.54	$40.60		19.66	$8.54b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.57%	last trade: 69.21		change: -0.400								p/e ratio: 20.25					
smartmoney	dltr	(-0.57%)	69.21	$69.30	-0.40	1,311,908	$69.99	$69.00	$69.61	$70.54	$40.60			8,511,700	0.00%	$0.00		
stocknod	dltr	-0.5746%	69.21 usd	69.30	-0.4000	1,311,208	69.99	69.00	69.61	70.54	40.60	122,277,013						
stockpickr	dltr	-0.57%	$69.21 -0.40 | -0.57%	69.30	-0.40	1.31m	69.99	69.00	69.61	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-0.57%	69.21		-0.40													
streetinsider-com	dltr	0.65%	69.16	$69.30	-0.45	1,308,030	$69.99	$69.00	$69.61	$70.54	$40.60		20.10				$3.44	
thecramerreport	dltr		69.61	69.40	0.00	260789	69.9894	69.30										
thestree	dltr	-0.57%	$69.21	69.3	-0.4	1311597	69.99	69.0	69.61	-70.54	40.6	1.22277013e8		8.544717668e9				
tickerspy	dltr	-0.57%	$69.21	69.30	-0.40	1,311,597	69.99	69.00	69.61	70.54	40.60		20.1	8.5b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.57%	69.210	69.300	-0.400	1,314,528	69.989	69.000	69.610	70.540	40.600	122,277,013	20.20	8,462,792,070			3.44	
updown	dltr	-0.57%	$69.21	$69.30	-$0.40	1,311,597	$69.99	$69.00	$69.61	$70.54	$40.60		20.08	$8.51b				
wallstreetsurvivor	dltr	-0.57%	69.21	69.30	-0.40	1,311,208	69.99	69.00		70.54	40.60		20.20	$9b			3.10	
yahoo-finance	dltr	0.57%	69.21	69.40	0.40	1,311,908	69.99	69.00	69.61	70.54	40.60		20.13	8.46b			3.44	
ycharts-com	dltr	-0.57%	69.21		-0.40					70.52	40.60		20.18	8.45b	0.00%		3.43	
zacks	dltr	(-0.57%)	69.21		-0.40	vol.  1,311,908	69.99	69.00		70.54	40.60		20.18	8.51 b	0.00	0.00	3.45	
advfn	amgn	0.00	56.9	57.15	0.0	3868769	57.29	56.84										
barchart	amgn	unch	56.90	57.15	unch	3,448,330	57.29	56.84	56.90	61.53	50.26		11.15	$53.06 b			+4.81	
barrons	amgn	0.00%	56.90	57.15	0.00	3.868m	57.29	56.84				965.00 million		$53.59 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn		56.900	57.150		3,868,769	57.290	56.840		61.53	50.26	929.731mil	11.929	52,901.670mil		0.000 rights redemption	4.770	
boston-com	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
bostonmerchant	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
business-insider	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
chron	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
cio-com	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507	11.83	53b				
cnn-money	amgn	0.00%	56.90	57.15	0.00	3,868,769	57.29	56.84	56.90				11.8	$52.9b				
easystockalterts	amgn	0.00%	56.90	57.15	+0.00	3549356	57.29	56.84	56.90	61.53	50.26		11.83				4.81	
eresearch-fidelity-com	amgn	0.00%	56.9000	57.1500	0.0000	3,868,769	57.2900	56.8400	56.9000	61.5300	50.2600	929,731,000	11.83	$52.90b				
finance-abc7-com	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
financial-content	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	0.0%	$56.90	57.15	0.00	3,868,769	57.29	56.84	56.90	61.53	50.26	930 mil	11.8	53 bil	0.0	0.00	4.81	
finviz	amgn	0.00%	56.90			3,867,269			56.90	-7.52%	13.21%	929.73m	11.83	52.90b			4.81	
fool	amgn	+0.19%	$57.01	$57.15	0.11	3,056,963	$57.29	$56.91	$56.90	$61.53	$50.26		12.00	$53.00b				
foxbusiness	amgn		$56.90		0.00	3,869,769			$56.90									
google-finance	amgn	(0.00%)	56.90	57.15	0.00	3.87m	57.29	56.84		61.53	50.26	929.73m	11.84	52.90b			4.81	
howthemarketworks	amgn	0%	56.9	57.15	0	3,865,916	57.29	56.84	56.9									
hpcwire	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
insidestocks	amgn	-0.06%	56.87	57.15	-0.03	2609466	57.29	56.86					price earnings ratio: 10.83					
investopedia	amgn	-0.05 %	$56.87	57.15	-0.03				56.90									
investorguide	amgn	0.00%	56.90	57.16	0.00		57.22	56.91		61.53	50.26		11.83	52.902b			4.811	
marketintellisearch	amgn	0.09 %	$56.95	$57.15	0.05	3829.60k	$57.29	$56.84	$56.90			929.73m	11.83	52.90b	0.0 %		4.81	
marketwatch	amgn	0.00%	$56.92	open: 57.15	0.00	39,124	$57.29	$56.84	$56.90	$61.53	$50.26		11.68	$53.59b			4.87	
minyanville	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
msn-money	amgn	+0.09%	56.90	57.15	+0.05	3.87 mil	57.29	56.84	56.90	61.53	50.26	929.73 mil	11.83	52.9 bil			4.81	
nasdaq-com	amgn		$ 56.90	$ 57.15		3,868,769	$ 57.29	$ 56.84	$ 56.90	$ 61.53	$ 50.26	929,731,000	11.83	$ 52,901,693,900			$ 4.81	
optimum	amgn	-0.06%	56.87 ( 3:55 pm edt)	57.15	-0.04	3,320,108	57.29	56.86	56.90	61.53	50.26	929.73m	11.8	52.9b			4.81	
paidcontent	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
pc-quote	amgn	0.00%	56.9	57.15	0.00	3,952,378	57.29	56.84	56.9	61.53	50.26	929,731,019	11.82952	52,901,695,000				
personal-wealth-biz	amgn	0.00%	56.90	57.16		3,868,269	57.28	56.84	56.90	61.53	50.26		11.83			0.00	4.811	
predictwallstreet	amgn	+0.23%	57.03		+0.13	2,918,653												
raymond-james	amgn	0.00	56.90	57.15	0.00	3,868,769	57.29	56.84	56.90	61.53	50.26		11.76				4.84	
renewable-energy-world	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
screamingmedia	amgn	0.00%	$	open: 57.15	0.00	39,124	$57.29	$56.84	$56.90	$61.53	$50.26		11.68	$53.59b			4.87	
scroli	amgn	0.00%	amgn 56.90	57.15	0.00	3,170,699	57.29	56.84	56.90	61.53	50.26		11.84				4.81	
simple-stock-quotes	amgn	0.00%	last trade: 56.90		change: 0.000								p/e ratio: 11.83					
smartmoney	amgn	(0.00%)	56.90	$57.15	0.00	3,868,769	$57.29	$56.84	$56.90	$61.53	$50.26			52,901,700	0.00%	$0.00		
stocknod	amgn	0.00%	56.90 usd	57.15	+0.00	3,865,916	57.29	56.84	56.90	61.53	50.26	929,730,507						
stockpickr	amgn	0.00%	$56.90 0.00 | 0.00%	57.15	0.00	3.87m	57.29	56.84	56.90	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	0.02%	56.91		+0.01													
streetinsider-com	amgn	-0%	56.90	$57.15		3,549,356	$57.29	$56.84	$56.90	$61.53	$50.26		11.83				$4.81	
thecramerreport	amgn		56.90	57.16	0.00	3867269	57.28	56.84										
thestree	amgn	0.0%	$56.9	57.15	0.0	3868769	57.29	56.84	56.9	-61.53	50.26	9.29730507e8		5.3589666423e10				
tickerspy	amgn	0.00%	$56.90	57.15	0.00	3,868,569	57.29	56.84	56.90	61.53	50.26		11.8	53.0b	0.00%	$0.00		
tmx-quotemedia	amgn	0.00%	56.900	57.150	0.00	3,869,769	57.290	56.840	56.900	61.530	50.260	929,730,507	11.80	52,901,665,848			4.81	
updown	amgn	0.00%	$56.90	$57.15	$0.00	3,868,469	$57.29	$56.84	$56.90	$61.53	$50.26		11.76	$52.90b				
wallstreetsurvivor	amgn	0.00%	56.90	57.15	0.00	3,865,916	57.29	56.84		61.53	50.26		11.80	$53b			4.79	
yahoo-finance	amgn	0.00%	56.90	57.16	0.00	3,867,269	57.29	56.84	56.90	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		56.90			vol.  3,868,769	57.29	56.84		61.53	50.26		11.01	52.90 b	0.00	0.00	5.17	
advfn	aoi	-1.21	3.26	3.3	-0.04	255486	3.4	3.25										
barchart	aoi	-1.21%	3.26	3.30	-0.04	255,693	3.40	3.25	3.30	4.83	2.93		0.00	$283.88 m			-0.89	
barrons	aoi	1.21%	3.26	3.30	-0.04	255,279	3.40	3.25				87.80 million		$289.99 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-1.212%	3.260	3.300	-0.040	255,486	3.400	3.250		4.83	2.93	87.083mil		283.892mil			-0.690	
boston-com	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
bostonmerchant	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
business-insider	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
chron	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
cio-com	aoi	-1.21%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419		284m				
cnn-money	aoi	-1.21%	3.26	3.30	-0.04	255,079	3.40	3.25	3.30				nm	$283.9m				
easystockalterts	aoi	-1.21%	3.26	3.30	-0.04	255279	3.40	3.25	3.30	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-1.21%	3.2600	3.3000	-0.0400	255,486	3.4000	3.2500	3.3000	4.8300	2.9300	87,083,000	nm	$287.37m				
finance-abc7-com	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
financial-content	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	-1.2%	$3.26	3.30	-0.04	255,486	3.40	3.25	3.30	4.83	2.93	87 mil		284 mil	0.0	0.00		
finviz	aoi	-1.21%	3.26			255,486			3.30	-32.51%	11.26%	87.08m		287.36m			-0.89	
fool	aoi	-1.21%	$3.26	$3.30	-0.04	255,486	$3.40	$3.25	$3.30	$4.83	$2.93		0.00	$283.89m				
foxbusiness	aoi		$3.26		-0.04	255,486			$3.30									
google-finance	aoi	(-1.21%)	3.26	3.30	-0.04	255,486.00	3.40	3.25		4.83	2.93	87.08m		283.89m			-0.89	
howthemarketworks	aoi	-1.212%	3.26	3.3	-0.04	255,279	3.4	3.25	3.3									
hpcwire	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
insidestocks	aoi	-1.21%	3.26	3.30	-0.04	255279	3.40	3.25										
investopedia	aoi	-1.21 %	$3.26	3.30	-0.04				3.30									
investorguide	aoi	-1.21%	3.26	3.27	-0.04		3.40	3.25		4.83	3.17			283.9m			-0.81	
marketintellisearch	aoi	-1.21 %	$3.26	$3.30	-0.04	252.90k	$3.40	$3.25	$3.30			87.08m	0.00	0.29b	0.0 %		-0.89	
marketwatch	aoi	-1.21%	$3.26	open: 3.30	-0.04	1,107	$3.40	$3.25	$3.30	$4.83	$2.93			$289.99m				
minyanville	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
msn-money	aoi	-1.21%	3.26	3.30	-0.04	255,486	3.40	3.25	3.30	4.83	2.93	87.08 mil	-4.02	287.38 mil			-0.89	
nasdaq-com	aoi	1.21%	$ 3.26		0.04	255,279	$ 3.40	$ 3.25	$ 3.30	$ 4.83	$ 2.93	87,085,000		$ 283,897,100	3.64 %	$0.120000	$ -0.89	
optimum	aoi	-1.21%	3.26 ( 4:15 pm edt)	3.30	-0.04	255,279	3.40	3.25	3.30	4.83	2.93	87.08m		283.9m			-0.81	
paidcontent	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
pc-quote	aoi	-1.21%	3.26	3.3	-0.04	255,486	3.4	3.25	3.3	4.83	2.93	88,151,503	-4.07407	287,374,000		0.03		
personal-wealth-biz	aoi	-1.21%	3.26	3.30	-0.04	255,486	3.40	3.25	3.30	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	-1.21%	3.26		-0.04	255,486												
raymond-james	aoi	-1.21	3.26	3.30	-0.04	255,486	3.40	3.25	3.26	4.83	2.93						-0.81	
renewable-energy-world	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
screamingmedia	aoi	-1.21%	$	open: 3.30	-0.04	1,107	$3.40	$3.25	$3.30	$4.83	$2.93			$289.99m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-1.21%	last trade: 3.26		change: -0.040													
smartmoney	aoi	(-1.21%)	3.26	$3.30	-0.04	255,486	$3.40	$3.25	$3.30	$4.83	$2.93			287,400	0.00%	$0.03		
stocknod	aoi	-1.212%	3.260 usd	3.300	-0.0400	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419						
stockpickr	aoi	-1.21%	$3.26 -0.04 | -1.21%	3.30	-0.04	255.49k	3.40	3.25	3.30	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	-1.06%	3.27		-0.04													
streetinsider-com	aoi	1.21%	3.26	$3.30	-0.04	255,279	$3.40	$3.25	$3.30	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.26	3.30	-0.04	255486	3.40	3.25										
thestree	aoi	-1.21%	$3.26	3.3	-0.04	255486	3.4	3.25	3.3	-4.83	2.93	8.7083419e7		2.89987785e8				
tickerspy	aoi	-1.21%	$3.26	3.30	-0.04	255,486	3.40	3.25	3.30	4.83	2.93		-4.1	294.0m	0.00%	$0.03		
tmx-quotemedia	aoi	-1.21%	3.260	3.300	-0.040	255,486	3.400	3.250	3.300	4.830	2.930	87,083,419		283,891,946			-0.81	
updown	aoi	-1.21%	$3.26	$3.30	-$0.04	254,379	$3.40	$3.25	$3.30	$4.83	$2.93			$287m				
wallstreetsurvivor	aoi	-1.21%	3.26	3.30	-0.04	255,279	3.40	3.25		4.83	2.93			$287m			-0.81	
yahoo-finance	aoi	1.21%	3.26	3.30	0.04	255,486	3.40	3.25	3.30	4.83	2.93			283.89m			-0.81	
ycharts-com	aoi	-1.06%	3.27		-0.04					4.83	2.93			284.32m	0.00%		-0.81	
zacks	aoi	(-1.21%)	3.26		-0.04	vol.  255,286	3.40	3.25		4.83	2.93			287.37 m	0.00	0.00	-.72	
advfn	syke	-1.73	21.01	21.38	-0.37	149564	21.49	20.91										
barchart	syke	-1.73%	21.01	21.38	-0.37	157,227	21.49	20.91	21.38	22.88	10.85		17.97	$989.15 m			+0.25	
barrons	syke	1.73%	21.01	21.38	-0.37	148,213	21.49	20.91				46.13 million		$1.03 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-1.731%	21.010	21.380	-0.370	149,564	21.490	20.910		22.88	10.85	47.028mil	22.591	988.056mil			0.930	
boston-com	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
bostonmerchant	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
business-insider	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
chron	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
cio-com	syke	-1.73%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866	23.34	988m				
cnn-money	syke	-1.73%today&rsquo;s change	21.01data as of 4:00pm et	21.38	-0.37	149,564	21.49	20.91	21.38				23.3	$988.1m				
easystockalterts	syke	-1.73%	21.01	21.38	-0.37	149463	21.49	20.91	21.38	22.88	10.85		23.34				0.90	
eresearch-fidelity-com	syke	-1.73%	21.0100	21.3800	-0.3700	149,564	21.4900	20.9100	21.3800	22.8830	10.8500	47,028,000	24.30	$1.01b				
finance-abc7-com	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
financial-content	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-1.7%	$21.01	21.38	-0.37	149,564	21.49	20.91	21.38	22.88	10.85	47 mil	84.0	988 mil	0.0	0.00	0.25	
finviz	syke	-1.73%	21.01			149,564			21.38	-8.17%	93.64%	47.03m	25.45	1.01b			0.84	
fool	syke	-1.73%	$21.01	$21.38	-0.37	149,463	$21.49	$20.91	$21.38	$22.88	$10.85		88.40	$988.06m				
foxbusiness	syke		$21.01		-0.37	149,564			$21.38									
google-finance	syke	(-1.92%)	20.97	21.38	-0.41	149,564.00	21.49	20.91		22.88	10.85	47.03m	24.91	986.17m			0.84	
howthemarketworks	syke	-1.731%	21.01	21.38	-0.37	149,463	21.49	20.91	21.38									
hpcwire	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
insidestocks	syke	-1.73%	21.01	21.38	-0.37	149463	21.49	20.91					price earnings ratio: 17.08					
investopedia	syke	-1.73 %	$21.01	21.38	-0.37				21.38									
investorguide	syke	-1.73%	21.01		-0.37		21.49	20.91		22.88	10.85		80.98	971.9m			0.264	
marketintellisearch	syke	-1.73 %	$21.01	$21.38	-0.37	147.90k	$21.49	$20.91	$21.38			47.03m	25.45	1.01b	0.0 %		0.84	
marketwatch	syke	-1.73%	$20.97	open: 21.38	-0.37	301	$21.49	$20.91	$21.38	$22.88	$10.85		24.96	$1.03b			0.84	
minyanville	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
msn-money	syke	-1.73%	21.01	21.38	-0.37	149,564	21.49	20.91	21.38	22.88	10.85	47.03 mil	23.61	1.01 bil			0.27	
nasdaq-com	syke	1.73%	$ 21.01	$ 21.38	0.37	149,564	$ 21.49	$ 20.91	$ 21.38	$ 22.883	$ 10.85	47,028,000	84.04	$ 988,058,280			$ 0.25	
optimum	syke	-1.73%	21.01 ( 4:00 pm edt)	21.38	-0.37	149,463	21.49	20.91	21.38	22.88	10.85	47.03m	23.3	988.1m			0.90	
paidcontent	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
pc-quote	syke	-1.73%	21.01	21.38	-0.37	149,564	21.49	20.91	21.38	22.88	10.85	47,522,418	24.02247	998,446,000				
personal-wealth-biz	syke	-1.73%	21.01	21.38	-0.37	149,564	21.49	20.91	21.38	22.88	10.85		80.98			0.00	0.264	
predictwallstreet	syke	-1.73%	21.38		-0.37	149,564												
raymond-james	syke	-1.73	21.01	21.38	-0.37	149,564	21.49	20.91	21.01	22.88	10.85		23.88				0.88	
renewable-energy-world	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
screamingmedia	syke	-1.73%	$	open: 21.38	-0.37	301	$21.49	$20.91	$21.38	$22.88	$10.85		24.96	$1.03b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-1.73%	last trade: 21.01		change: -0.370								p/e ratio: 80.98					
smartmoney	syke	(-1.73%)	21.01	$21.38	-0.37	149,564	$21.49	$20.91	$21.38	$22.88	$10.85			1,005,500	0.00%	$0.00		
stocknod	syke	-1.731%	21.01 usd	21.38	-0.3700	149,564	21.49	20.91	21.38	22.88	10.85	47,027,866						
stockpickr	syke	-1.73%	$21.01 -0.37 | -1.73%	21.38	-0.37	149.56k	21.49	20.91	21.38	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-1.82%	20.99		-0.39													
streetinsider-com	syke	1.73%	21.01	$21.38	-0.37	149,463	$21.49	$20.91	$21.38	$22.88	$10.85		23.34				$0.90	
thecramerreport	syke		21.01	21.38	-0.37	149564	21.49	20.91										
thestree	syke	-1.73%	$21.01	21.38	-0.37	149564	21.49	20.91	21.38	-22.88	10.85	4.7027866e7		1.039315839e9				
tickerspy	syke	-1.73%	$21.01	21.38	-0.37	149,564	21.49	20.91	21.38	22.88	10.85		24.0	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	-1.73%	21.010	21.380	-0.370	149,564	21.490	20.910	21.380	22.883	10.850	47,027,866	85.50	988,055,465			0.25	
updown	syke	-1.73%	$21.01	$21.38	-$0.37	148,213	$21.49	$20.91	$21.38	$22.88	$10.85		80.03	$1.00b				
wallstreetsurvivor	syke	-1.73%	21.01	21.38	-0.37	149,463	21.49	20.91		22.88	10.85		85.50	$1b			-0.22	
yahoo-finance	syke	1.73%	21.01	21.38	0.37	149,564	21.49	20.91	21.38	22.88	10.85		79.58	971.86m			0.26	
ycharts-com	syke	-1.82%	20.99		-0.39					22.88	10.85		77.74	988.21m	0.00%		0.27	
zacks	syke	(-1.73%)	21.01		-0.37	vol.  149,564	21.49	20.91		22.88	10.85		17.38	998.45 m	0.00	0.00	1.23	
advfn	abax	-1.16	28.88	29.0	-0.34	54673	29.37	28.84										
barchart	abax	-1.16%	28.88	29.00	-0.34	58,284	29.37	28.84	29.22	31.69	17.54		45.68	$650.38 m			+0.65	
barrons	abax	1.16%	28.88	29.00	-0.34	54,673	29.37	28.84				22.86 million		$675.33 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	-1.164%	28.880	29.000	-0.340	54,673	29.370	28.840		31.69	17.54	22.746mil	44.431	656.904mil			0.650	
boston-com	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
bostonmerchant	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
business-insider	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
chron	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
cio-com	abax	-1.16%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000	45.12	657m				
cnn-money	abax	-1.16%	28.88	29.00	-0.34	54,673	29.37	28.84	29.22				45.1	$656.9m				
easystockalterts	abax	-1.17%	28.88	29.00	-0.34	54673	29.37	28.84	29.22	31.69	17.54		45.13				0.64	
eresearch-fidelity-com	abax	-1.16%	28.8800	29.0000	-0.3400	54,673	29.3700	28.8400	29.2200	31.6900	17.5400	22,746,000	44.95	$664.64m				
finance-abc7-com	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
financial-content	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
finapps-forbes-com	abax	-1.2%	$28.88	29.00	-0.34	54,673	29.37	28.84	29.22	31.69	17.54	23 mil	44.4	657 mil	0.0	0.00	0.65	
finviz	abax	-1.16%	28.88			54,673			29.22	-8.87%	64.65%	22.75m	45.12	657.02m			0.64	
fool	abax	-1.16%	$28.88	$29.00	-0.34	54,673	$29.37	$28.84	$29.22	$31.69	$17.54		46.40	$656.90m				
foxbusiness	abax		$28.88		-0.34	54,673			$29.22									
google-finance	abax	(-1.16%)	28.88	29.00	-0.34	54,673.00	29.37	28.84		31.69	17.54	22.52m	45.40	650.32m			0.64	
howthemarketworks	abax	-1.164%	28.88	29	-0.34	54,673	29.37	28.84	29.22									
hpcwire	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
insidestocks	abax	-1.16%	28.88	29.00	-0.34	54673	29.37	28.84					price earnings ratio: 44.43					
investopedia	abax	-1.16 %	$28.88	29.00	-0.34				29.22									
investorguide	abax	-1.16%	28.88		-0.34		29.37	28.84		31.69	17.54		45.66	656.9m			0.64	
marketintellisearch	abax	-1.16 %	$28.88	$28.95	-0.34	53.70k	$29.37	$28.84	$29.22			22.75m	45.66	0.66b	0.0 %		0.64	
marketwatch	abax	-1.16%	$29.05	open: 29.00	-0.34	300	$29.37	$28.84	$29.22	$31.69	$17.54		45.41	$675.33m			0.64	
minyanville	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
msn-money	abax	-1.16%	28.88	29.00	-0.34	54,673	29.37	28.84	29.22	31.69	17.54	22.75 mil	45.13	664.64 mil			0.64	
nasdaq-com	abax	1.16%	$ 28.88	$ 29	0.34	54,673	$ 29.37	$ 28.84	$ 29.22	$ 31.69	$ 17.54	22,518,000	44.43	$ 650,319,840			$ 0.65	
optimum	abax	-1.16%	28.88 ( 4:30 pm edt)	29.00	-0.34	54,673	29.37	28.84	29.22	31.69	17.54	22.75m	45.1	656.9m			0.64	
paidcontent	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
pc-quote	abax	-1.16%	28.88	29.0	-0.34	54,673	29.37	28.84	29.22	31.69	17.54	23,013,785	45.65625	664,638,000				
personal-wealth-biz	abax	-1.16%	28.88	28.95	-0.34	54,673	29.37	28.84	29.22	31.69	17.54		45.66			0.00	0.64	
predictwallstreet	abax	-1.16%	28.88		-0.34	54,673												
raymond-james	abax	-1.16	28.88	29.00	-0.34	54,673	29.37	28.84	28.88	31.69	17.54		44.43				0.65	
renewable-energy-world	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
screamingmedia	abax	-1.16%	$	open: 29.00	-0.34	300	$29.37	$28.84	$29.22	$31.69	$17.54		45.41	$675.33m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	-1.16%	last trade: 28.88		change: -0.340								p/e ratio: 45.66					
stocknod	abax	-1.164%	28.88 usd	29.00	-0.3400	54,673	29.37	28.84	29.22	31.69	17.54	22,746,000						
stockpickr	abax	-1.16%	$28.88 -0.34 | -1.16%	29.00	-0.34	54.67k	29.37	28.84	29.22	31.69	17.54							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	-1.16%	28.88		-0.34													
streetinsider-com	abax	1.16%	28.88	$29.00	-0.34	54,673	$29.37	$28.84	$29.22	$31.69	$17.54		45.13				$0.64	
thecramerreport	abax		28.88	28.95	-0.34	54673	29.37	28.84										
thestree	abax	-1.16%	$28.88	29.0	-0.34	54673	29.37	28.84	29.22	-31.69	17.54	2.2746e7		6.7060803e8				
tickerspy	abax	-1.16%	$28.88	29.00	-0.34	54,673	29.37	28.84	29.22	31.69	17.54		45.7	659.9m	0.00%	$0.00		
tmx-quotemedia	abax	-1.16%	28.880	29.000	-0.340	54,673	29.370	28.840	29.220	31.690	17.540	22,746,000	45.70	656,904,480			0.64	
updown	abax	-1.16%	$28.88	$29.00	-$0.34	53,748	$29.37	$28.84	$29.22	$31.69	$17.54		44.95	$665m				
wallstreetsurvivor	abax	-1.16%	28.88	29.00	-0.34	54,473	29.37	28.84		31.69	17.94		45.70	$660m			0.64	
yahoo-finance	abax	1.16%	28.88	28.95	0.34	54,673	29.37	28.84	29.22	31.69	17.54		45.12	656.90m			0.64	
ycharts-com	abax	-1.16%	28.88		-0.34					31.69	17.54		45.12	650.38m	0.00%		0.64	
zacks	abax	(-1.16%)	28.88		-0.34	vol.  54,673	29.37	28.84		31.69	17.54		44.95	664.64 m	0.00	0.00	.65	
advfn	cb	0.42	62.04	61.69	0.26	1458001	62.69	61.64										
barchart	cb	+0.42%	62.04	61.69	+0.26	1,458,001	62.69	61.64	61.78	65.87	50.15		10.22	$18.21 b	2.49%	$1.56	+7.11	
barrons	cb	0.42%	62.04	61.69	+0.26	1.457m	62.69	61.64				321.60 million		$18.36 billion	2.51%	$0.39		
bloomberg	cb	0.421%	62.040	61.690	0.260	1,458,001	62.690	61.640		66.00	51.24	292.545mil	9.589	18,149.510mil	2.449	0.390 regular cash	6.470	
boston-com	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
bostonmerchant	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
business-insider	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
chron	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
cio-com	cb	+0.42%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247	8.750	18b	2.5	1.56		
cnn-money	cb	+0.42%	62.04	61.64	+0.26	1,458,001	62.69	61.64	61.78				8.8	$18.1b	2.51%			
easystockalterts	cb	0.42%	62.04	61.69	+0.26	1458001	62.69	61.64	61.78	66.00	51.24		8.75				7.09	
eresearch-fidelity-com	cb	0.42%	62.0400	61.6900	0.2600	1,458,001	62.6900	61.6400	61.7800	66.0000	51.2400	292,545,000	8.69	$18.07b	2.53%	$0.390000		
finance-abc7-com	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
finance-abc7chicago-com	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
financial-content	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
finapps-forbes-com	cb	0.4%	$62.04	61.69	0.26	1,458,001	62.69	61.64	61.78	66.00	51.24	293 mil	8.7	18 bil	2.5	1.56	7.11	
finviz	cb	0.42%	62.04			1,458,001			61.78	-5.41%	24.22%	292.55m	8.74	18.15b		1.56	7.10	
fool	cb	+0.42%	$62.04	$61.69	0.26	1,456,701	$62.69	$61.64	$61.78	$66.00	$51.24		8.80	$18.15b	2.80%	1.56		
foxbusiness	cb		$62.04		+0.26	1,468,247			$61.78									
google-finance	cb	(0.42%)	62.04	61.69	+0.26	1.46m	62.69	61.64		66.00	51.24	293.59m	8.74	18.21b	2.51	0.39	7.10	
howthemarketworks	cb	0.421%	62.04	61.69	0.26	1,458,001	62.69	61.64	61.78									
hpcwire	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
insidestocks	cb	+0.42%	62.04	61.69	+0.26	1468200	62.69	61.64					price earnings ratio: 9.59					
investopedia	cb	+0.42 %	$62.04	61.69	+0.26				61.78									
investorguide	cb	+0.42%	62.04	62.13	+0.26		62.67			66.00	51.24		8.71	18.149b			7.091	
marketintellisearch	cb	0.42 %	$62.04	$61.69	0.26	1515.30k	$62.69	$61.64	$61.78			292.55m	8.70	18.07b	2.53 %		7.10	
marketwatch	cb	+0.42%	$62.30	open: 61.69	+0.26	8,700	$62.69	$61.64	$61.78	$66.00	$51.24		8.39	$18.36b	2.51%	0.39	7.40	
minyanville	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
msn-money	cb	+0.42%	62.04	61.69	+0.26	1.46 mil	62.69	61.64	61.78	66.00	51.24	292.55 mil	8.78	18.07 bil	2.53%	1.56	7.10	
nasdaq-com	cb	0.42%	$ 62.04		0.26	1,458,001	$ 62.69	$ 61.64	$ 61.78	$ 66	$ 51.24	292,545,000	8.73	$ 18,149,491,800	2.53 %	$1.560000	$ 7.11	
optimum	cb	+0.42%	62.04 ( 4:15 pm edt)	61.69	+0.26	1,458,001	62.69	61.64	61.78	66.00	51.24	292.55m	8.8	18.1b	2.51	1.56	7.09	
paidcontent	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
pc-quote	cb	0.42%	62.04	61.69	0.26	1,458,001	62.69	61.64	61.78	66.00	51.24	291,318,988	8.73833	18,073,430,000		0.39		
personal-wealth-biz	cb	+0.42%	62.04	61.69		1,468,247	62.69	61.64	61.78	66.00	51.24		8.71		2.46	1.52	7.091	
predictwallstreet	cb	+0.42%	62.04		+0.26	1,458,001												
raymond-james	cb	0.42	62.04	61.69	0.26	1,458,001	62.69	61.64	62.04	66.00	51.24		8.68				7.15	
renewable-energy-world	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
screamingmedia	cb	+0.42%	$	open: 61.69	+0.26	8,700	$62.69	$61.64	$61.78	$66.00	$51.24		8.39	$18.44b	2.51%	0.39	7.40	
scroli	cb	0.42%	cb 62.04	61.69	0.26	1,211,834	62.69	61.64	61.78	66.00	51.24		8.74				7.10	
simple-stock-quotes	cb	+0.42%	last trade: 62.04		change: 0.260								p/e ratio: 8.71					
smartmoney	cb	(0.42%)	62.04	$61.69	0.26	1,458,001	$62.69	$61.64	$61.78	$66.00	$51.24			18,073,400	2.53%	$0.39		
stocknod	cb	+0.4208%	62.04 usd	61.69	+0.2600	1,458,001	62.69	61.64	61.78	66.00	51.24	292,545,247						
stockpickr	cb	0.42%	$62.04 0.26 | 0.42%	61.69	0.26	1.46m	62.69	61.64	61.78	66.00	51.24							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	0.47%	62.07		+0.29													
streetinsider-com	cb	0.42%	62.04	$61.69	+0.26	1,458,001	$62.69	$61.64	$61.78	$66.00	$51.24		8.75				$7.09	
thecramerreport	cb		62.04	61.69	+0.26	1458001	62.69	61.64										
thestree	cb	0.42%	$62.04	61.69	0.26	1457901	62.69	61.64	61.78	-66.0	51.24	2.92545247e8		1.8357214249e10				
tickerspy	cb	0.42%	$62.04	61.69	+0.26	1,458,001	62.69	61.64	61.78	66.00	51.24		8.7	18.0b	2.53%	$0.39		
tmx-quotemedia	cb	0.42%	62.040	61.690	0.260	1,468,247	62.690	61.640	61.780	66.000	51.240	292,545,247	8.70	18,149,507,124	2.515	0.390 usd	7.09	
updown	cb	0.42%	$62.04	$61.69	$0.26	1,449,301	$62.69	$61.64	$61.78	$66.00	$51.24		8.65	$18.07b				
wallstreetsurvivor	cb	0.42%	62.04	61.69	0.26	1,458,001	62.69	61.64		66.00	52.21		8.70	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.42%	62.04	61.69	0.26	1,458,001	62.69	61.64	61.78	66.00	51.24		8.75	18.15b	2.50%	1.56	7.09	
ycharts-com	cb	+0.47%	62.07		+0.29					66.00	51.24		8.78	18.22b	2.49%		7.07	
zacks	cb	(0.42%)	62.04		0.26	vol.  1,457,501	62.69	61.64		66.00	51.22		10.06	18.07 b	2.53	1.56	6.14	
advfn	scs	-0.81	11.03	10.97	-0.09	609455	11.16	10.97										
barchart	scs	-0.81%	11.03	10.97	-0.09	578,938	11.16	10.97	11.12	12.06	6.05		24.53	$1.45 b	2.08%	$0.24	+0.30	
barrons	scs	0.81%	11.03	10.97	-0.09	609,455	11.16	10.97				132.90 million		$1.51 billion	2.18%	$0.06		
bloomberg	scs	-0.809%	11.030	10.970	-0.090	609,455	11.160	10.970		12.12	6.17	87.063mil	22.979	1,475.667mil	1.813	0.060 regular cash	0.480	
boston-com	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
bostonmerchant	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
business-insider	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
chron	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
cio-com	scs	-0.81%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524	36.77	960m	2.1	0.24		
cnn-money	scs	-0.81%today&rsquo;s change	11.03data as of 4:04pm et	10.97	-0.09	609,255	11.16	10.97	11.12				36.8	$960.3m	2.18%			
easystockalterts	scs	-0.82%	11.03	10.97	-0.09	609455	11.16	10.97	11.12	12.12	6.17		36.77				0.30	
eresearch-fidelity-com	scs	-0.81%	11.0300	10.9700	-0.0900	609,455	11.1600	10.9700	11.1200	12.1200	6.1700	131,251,000	37.07	$1.46b	2.16%	$0.060000		
finance-abc7-com	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
financial-content	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-0.8%	$11.03	10.97	-0.09	609,455	11.16	10.97	11.12	12.12	6.17	87 mil	36.8	960 mil	2.2	0.24	0.30	
finviz	scs	-0.81%	11.03			609,455			11.12	-8.53%	82.29%	131.25m	38.34	1.46b		0.24	0.29	
fool	scs	-0.81%	$11.03	$10.97	-0.09	609,455	$11.16	$10.97	$11.12	$12.12	$6.17		38.40	$1.45b	2.30%	0.24		
foxbusiness	scs		$11.03		-0.09	609,455			$11.12									
google-finance	scs	(-0.81%)	11.03	10.97	-0.09	609,455.00	11.16	10.97		12.12	6.17	131.25m	37.59	1.45b	2.18	0.06	0.29	
howthemarketworks	scs	-0.809%	11.03	10.97	-0.09	609,455	11.16	10.97	11.12									
hpcwire	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
insidestocks	scs	-0.81%	11.03	10.97	-0.09	578838	11.16	10.97					price earnings ratio: 23.47					
investopedia	scs	-0.81 %	$11.03	10.97	-0.09				11.12									
investorguide	scs	-0.81%	11.03	11.38	-0.09		11.10			12.12	6.17		38.34	1.448b			0.29	
marketintellisearch	scs	-0.81 %	$11.03	$10.97	-0.09	568.80k	$11.16	$10.97	$11.12			131.25m	38.34	1.46b	2.16 %		0.29	
marketwatch	scs	-0.81%	$11.03	open: 10.97	-0.09	609,455	$11.16	$10.97	$11.12	$12.12	$6.17		37.56	$1.51b	2.18%	0.06	0.29	
minyanville	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
msn-money	scs	-0.81%	11.03	10.97	-0.09	609,455	11.16	10.97	11.12	12.12	6.17	131.25 mil	38.03	1.46 bil	2.16%	0.24	0.29	
nasdaq-com	scs	0.81%	$ 11.03		0.09	609,455	$ 11.16	$ 10.97	$ 11.12	$ 12.12	$ 6.17	87,063,000	36.77	$ 960,304,890	2.16 %	$0.240000	$ 0.30	
optimum	scs	-0.81%	11.03 ( 4:15 pm edt)	10.97	-0.09	609,455	11.16	10.97	11.12	12.12	6.17	87.06m	36.8	960.3m	2.18	0.24	0.30	
paidcontent	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
pc-quote	scs	-0.81%	11.03	10.97	-0.09	609,455	11.16	10.97	11.12	12.12	6.17	87,773,400	38.34483	968,141,000		0.06		
personal-wealth-biz	scs	-0.81%	11.03	10.97	-0.09	609,455	11.16	10.97	11.12	12.12	6.17		38.34		1.80	0.20	0.29	
predictwallstreet	scs	-0.81%	11.03		-0.09	609,455												
raymond-james	scs	-0.81	11.03	10.97	-0.09	609,455	11.16	10.97	11.03	12.12	6.17		36.77				0.30	
renewable-energy-world	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
screamingmedia	scs	-0.81%	$	open: 10.97	-0.09	609,455	$11.16	$10.97	$11.12	$12.12	$6.17		37.56	$1.51b	2.18%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-0.81%	last trade: 11.03		change: -0.090								p/e ratio: 38.34					
smartmoney	scs	(-0.81%)	11.03	$10.97	-0.09	609,455	$11.16	$10.97	$11.12	$12.12	$6.17			1,459,500	2.16%	$0.06		
stocknod	scs	-0.8094%	11.03 usd	10.97	-0.0900	609,455	11.16	10.97	11.12	12.12	6.170	87,062,524						
stockpickr	scs	-0.81%	$11.03 -0.09 | -0.81%	11.00	-0.09	609.46k	11.16	10.97	11.12	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	-0.76%	11.04		-0.09													
streetinsider-com	scs	0.81%	11.03	$10.97	-0.09	609,455	$11.16	$10.97	$11.12	$12.12	$6.17		36.77				$0.30	
thecramerreport	scs		11.03	10.97	-0.09	609455	11.16	10.97										
thestree	scs	-0.81%	$11.03	11.0	-0.09	609455	11.16	10.97	11.12	-12.12	6.17	1.31251484e8		1.513329611e9				
tickerspy	scs	-0.81%	$11.03	10.97	-0.09	609,455	11.16	10.97	11.12	12.12	6.17		38.3	1.4b	2.16%	$0.06		
tmx-quotemedia	scs	-0.81%	11.030	10.970	-0.090	609,455	11.160	10.970	11.120	12.120	6.170	131,251,484	37.10	1,447,703,869	2.158	0.060 usd	0.30	
updown	scs	-0.81%	$11.03	$10.97	-$0.09	609,455	$11.16	$10.97	$11.12	$12.12	$6.17		37.82	$1.46b				
wallstreetsurvivor	scs	-0.81%	11.03	10.97	-0.09	609,455	11.16	10.97		12.12	6.17		37.10	$1b	2.20%	0.16 -	0.15	
yahoo-finance	scs	0.81%	11.03	10.97	0.09	609,455	11.16	10.97	11.12	12.12	6.17		38.03	1.45b	2.10%	0.24	0.29	
ycharts-com	scs	-4.29%	11.04		-0.49					12.12	6.17		38.05	1.45b	2.51%		0.29	
zacks	scs	(-0.81%)	11.03		-0.09	vol.  609,255	11.16	10.97		12.12	6.17		23.66	1.46 b	2.16	0.24	.47	
advfn	ca	-2.09	22.51	22.91	-0.48	6156407	23.04	22.49										
barchart	ca	-2.09%	22.51	22.82	-0.48	5,495,034	23.04	22.49	22.99	25.59	17.61		12.26	$11.48 b	0.86%	$0.20	+1.61	
barrons	ca	2.09%	22.51	22.91	-0.48	6.150m	23.04	22.49				507.00 million		$11.76 billion	0.89%	$0.05		
bloomberg	ca	-2.088%	22.510	22.910	-0.480	6,156,407	23.040	22.490		25.68	17.70	506.108mil	13.981	11,392.500mil	0.755	0.050 regular cash	1.610	
boston-com	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
bostonmerchant	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
business-insider	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
chron	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
cio-com	ca	-2.09%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702	14.07	11b	0.9	0.2		
cnn-money	ca	-2.09%today&rsquo;s change	22.51data as of 4:00pm et	22.91	-0.48	6,149,871	23.04	22.49	22.99				14.1	$11.4b	0.89%			
easystockalterts	ca	-2.10%	22.51	22.91	-0.48	5968573	23.04	22.49	22.99	25.68	17.70		14.07				1.60	
eresearch-fidelity-com	ca	-2.09%	22.5100	22.9100	-0.4800	6,156,407	23.0400	22.4900	22.9900	25.6800	17.7000	507,383,000	14.37	$11.66b	0.87%	$0.050000		
finance-abc7-com	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
financial-content	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-2.1%	$22.51	22.91	-0.48	6,156,407	23.04	22.49	22.99	25.68	17.70	507 mil	14.0	11 bil	0.9	0.20	1.61	
finviz	ca	-2.09%	22.51			6,156,407			22.99	-12.00%	27.89%	507.38m	14.37	11.66b		0.20	1.60	
fool	ca	-2.09%	$22.51	$22.91	-0.48	6,149,871	$23.04	$22.49	$22.99	$25.68	$17.70		14.40	$11.39b	0.70%	0.20		
foxbusiness	ca		$22.51		-0.48	6,214,037			$22.99									
google-finance	ca	(-2.09%)	22.51	22.91	-0.48	6.16m	23.04	22.49		25.68	17.70	507.38m	14.09	11.42b	0.89	0.05	1.60	
howthemarketworks	ca	-2.088%	22.51	22.91	-0.48	6,151,807	23.04	22.49	22.99									
hpcwire	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
insidestocks	ca	-2.09%	22.51	22.82	-0.48	5364611	23.04	22.49					price earnings ratio: 11.66					
investopedia	ca	-2.09 %	$22.51	22.91	-0.48				22.99									
investorguide	ca	-2.09%	22.51		-0.48			22.49		25.68	17.70		14.30	11.392b			1.608	
marketintellisearch	ca	-2.13 %	$22.50	$22.91	-0.49	6082.00k	$23.04	$22.49	$22.99			507.38m	14.37	11.66b	0.87 %		1.60	
marketwatch	ca	-2.09%	$22.51	open: 22.91	-0.48	201,350	$23.04	$22.49	$22.99	$25.68	$17.70		13.81	$11.76b	0.89%	0.05	1.63	
minyanville	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
msn-money	ca	-2.09%	22.51	22.91	-0.48	6.16 mil	23.04	22.49	22.99	25.68	17.70	507.38 mil	14.07	11.66 bil	0.87%	0.20	1.61	
nasdaq-com	ca	2.09%	$ 22.51	$ 22.91	0.48	6,156,407	$ 23.04	$ 22.49	$ 22.99	$ 25.68	$ 17.70	506,108,000	13.98	$ 11,392,491,080	0.87 %	$0.200000	$ 1.61	
optimum	ca	-2.09%	22.51 ( 3:55 pm edt)	22.91	-0.48	5,682,935	23.04	22.49	22.99	25.68	17.70	507.38m	14.1	11.4b	0.89	0.20	1.60	
paidcontent	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
pc-quote	ca	-2.09%	22.51	22.91	-0.48	6,350,621	23.04	22.49	22.99	25.68	17.70	518,202,355	14.36875	11,664,735,000		0.05		
personal-wealth-biz	ca	-2.09%	22.51	22.86	-0.48	6,214,037	23.03	22.49	22.99	25.68	17.70		14.30		0.74	0.17	1.608	
predictwallstreet	ca	-2.09%	22.51		-0.48	6,156,407												
raymond-james	ca	-2.09	22.51	22.91	-0.48	6,156,407	23.04	22.49	22.51	25.68	17.70		14.07				1.60	
renewable-energy-world	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
screamingmedia	ca	-2.09%	$	open: 22.91	-0.48	201,350	$23.04	$22.49	$22.99	$25.68	$17.70		13.81	$11.76b	0.89%	0.05	1.63	
scroli	ca	-2.09%	ca 22.51	22.91	-0.48	5,361,243	23.04	22.49	22.99	25.68	17.70		14.09				1.60	
simple-stock-quotes	ca	-2.09%	last trade: 22.51		change: -0.480								p/e ratio: 14.3					
smartmoney	ca	(-2.09%)	22.51	$22.91	-0.48	6,156,407	$23.04	$22.49	$22.99	$25.68	$17.70			11,664,700	0.87%	$0.05		
stocknod	ca	-2.088%	22.51 usd	22.91	-0.4800	6,151,807	23.04	22.49	22.99	25.68	17.70	507,382,702						
stockpickr	ca	-2.09%	$22.51 -0.48 | -2.09%	22.91	-0.48	6.15m	23.04	22.49	22.99	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-2.04%	22.52		-0.47													
streetinsider-com	ca	2.09%	22.51	$22.91	-0.48	5,968,573	$23.04	$22.49	$22.99	$25.68	$17.70		14.07				$1.60	
thecramerreport	ca		22.51	22.86	-0.48	6156407	23.03	22.49										
thestree	ca	-2.09%	$22.51	22.91	-0.48	6149871	23.04	22.49	22.99	-25.68	17.7	5.06108276e8		1.1761131032e10				
tickerspy	ca	-2.09%	$22.51	22.91	-0.48	6,149,871	23.04	22.49	22.99	25.68	17.70		14.4	11.5b	0.87%	$0.05		
tmx-quotemedia	ca	-2.09%	22.510	22.910	-0.480	6,214,037	23.040	22.490	22.990	25.680	17.700	506,108,276	14.30	11,392,497,293	0.870	0.050 usd	1.61	
updown	ca	-2.09%	$22.51	$22.91	-$0.48	6,149,871	$23.04	$22.49	$22.99	$25.68	$17.70		14.28	$11.63b				
wallstreetsurvivor	ca	-2.09%	22.51	22.91	-0.48	6,151,807	23.04	22.49		25.68	17.70		14.30	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	2.09%	22.51	22.86	0.48	6,156,407	23.03	22.49	22.99	25.68	17.70		14.00	11.39b	0.90%	0.20	1.61	
ycharts-com	ca	-2.04%	22.52		-0.47					25.68	17.70		13.99	11.49b	0.92%		1.61	
zacks	ca	(-2.09%)	22.51		-0.48	vol.  6,156,407	23.04	22.49		25.68	17.70		12.16	11.66 b	0.87	0.20	1.89	
advfn	bz	-0.90	7.69	7.7	-0.07	1242196	7.83	7.63										
barchart	bz	-0.90%	7.69	7.70	-0.07	1,242,196	7.83	7.63	7.76	9.57	4.88		7.17	$639.88 m			+1.11	
barrons	bz	0.90%	7.69	7.70	-0.07	1.242m	7.83	7.63				84.13 million		$967.78 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-0.902%	7.690	7.700	-0.070	1,242,196	7.830	7.630		9.57	4.86	121.390mil	6.866	933.493mil	10.403	0.400 special cash	1.120	
boston-com	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
bostonmerchant	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
business-insider	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
chron	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
cio-com	bz	-0.90%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315	6.866	640m				
cnn-money	bz	-0.90%	7.69	7.70	-0.07	1,241,096	7.83	7.63	7.76				6.9	$639.9m				
easystockalterts	bz	-0.91%	7.69	7.70	-0.07	1242196	7.83	7.63	7.76	9.85	5.34		6.87				1.12	
eresearch-fidelity-com	bz	-0.90%	7.6900	7.7000	-0.0700	1,242,196	7.8300	7.6300	7.7600	9.8500	5.3410	121,390,000	6.99	$941.99m				
finance-abc7-com	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
finance-abc7chicago-com	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
financial-content	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
finapps-forbes-com	bz	-0.9%	$7.69	7.70	-0.07	1,242,196	7.83	7.63	7.76	9.85	5.34	121 mil	6.9	933 mil	0.0	0.00	1.11	
finviz	bz	-0.90%	7.69			1,242,196			7.76	-21.93%	44.01%	84.76m	7.06	651.80m			1.09	
fool	bz	-0.90%	$7.69	$7.70	-0.07	1,242,196	$7.83	$7.63	$7.76	$9.85	$5.34		7.10	$639.86m				
foxbusiness	bz		$7.69		-0.07	1,242,196			$7.76									
google-finance	bz	(-0.90%)	7.69	7.70	-0.07	1.24m	7.83	7.63		9.85	5.34	121.39m	7.07	933.49m	null	null	1.09	
howthemarketworks	bz	-0.902%	7.69	7.7	-0.07	1,242,196	7.83	7.63	7.76									
hpcwire	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
insidestocks	bz	-0.90%	7.69	7.70	-0.07	1242196	7.83	7.63										
investopedia	bz	-0.90 %	$7.69	7.70	-0.07				7.76									
investorguide	bz	-0.90%	7.69	7.83	-0.07		7.83	7.67		9.85	5.34		7.10	622.6m			1.093	
marketintellisearch	bz	-0.9 %	$7.69	$7.70	-0.07	1197.30k	$7.83	$7.63	$7.76			84.76m	7.12	0.66b	0.0 %		1.09	
marketwatch	bz	-0.90%	$7.76	open: 7.70	-0.07	600	$7.83	$7.63	$7.76	$9.85	$5.36		7.39	$967.78m			1.04	
minyanville	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
msn-money	bz	-0.90%	7.69	7.70	-0.07	1.24 mil	7.83	7.63	7.76	9.85	5.34	121.39 mil	6.87	941.99 mil	5.15%	0.40	1.09	
nasdaq-com	bz	0.9%	$ 7.69		0.07	1,242,196	$ 7.83	$ 7.63	$ 7.76	$ 9.85	$ 5.341	83,207,000	6.93	$ 639,861,830			$ 1.11	
optimum	bz	-0.90%	7.69 ( 4:15 pm edt)	7.70	-0.07	1,242,196	7.83	7.63	7.76	9.85	5.34	83.21m	6.9	639.9m			1.12	
paidcontent	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
pc-quote	bz	-0.90%	7.69	7.7	-0.07	1,242,196	7.83	7.63	7.76	9.85	5.34	122,686,710	6.92857	943,461,000		0.4		
personal-wealth-biz	bz	-0.90%	7.69	7.70	-0.07	1,242,196	7.83	7.63	7.76	9.85	5.34		7.10			0.00	1.093	
predictwallstreet	bz	-0.90%	7.69		-0.07	1,242,196												
raymond-james	bz	-0.90	7.69	7.70	-0.07	1,242,196	7.83	7.63	7.69	9.85	5.34		6.57				1.17	
renewable-energy-world	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
screamingmedia	bz	-0.90%	$	open: 7.70	-0.07	600	$7.83	$7.63	$7.76	$9.85	$5.36		7.39	$967.78m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-0.90%	last trade: 7.69		change: -0.070								p/e ratio: 7.1					
smartmoney	bz	(-0.90%)	7.69	$7.70	-0.07	1,242,196	$7.83	$7.63	$7.76	$9.85	$5.34			645,700	0.00%	$0.40		
stocknod	bz	-0.9021%	7.690 usd	7.700	-0.0700	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315						
stockpickr	bz	-0.90%	$7.69 -0.07 | -0.90%	7.76	-0.07	1.24m	7.83	7.63	7.76	9.85	5.34							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	-0.71%	7.71		-0.06													
streetinsider-com	bz	0.9%	7.69	$7.70	-0.07	1,242,196	$7.83	$7.63	$7.76	$9.85	$5.34		6.87				$1.12	
thecramerreport	bz		7.735	7.70	-0.025	892528	7.83	7.67										
thestree	bz	-0.9%	$7.69	7.76	-0.07	1242196	7.83	7.63	7.76	-9.85	5.34	8.3207315e7		6.62330227e8				
tickerspy	bz	-0.90%	$7.69	7.70	-0.07	1,242,196	7.83	7.63	7.76	9.85	5.34		6.9	645.6m	0.00%	$0.40		
tmx-quotemedia	bz	-0.90%	7.690	7.700	-0.070	1,242,196	7.830	7.630	7.760	9.850	5.341	83,207,315	6.90	639,864,252			1.12	
updown	bz	-0.90%	$7.69	$7.70	-$0.07	1,241,596	$7.83	$7.63	$7.76	$9.85	$5.34		6.66	$646m				
wallstreetsurvivor	bz	-0.90%	7.69	7.70	-0.07	1,242,196	7.83	7.63		9.85	5.73		6.90	$646m		0.40 -	0.75	
yahoo-finance	bz	0.90%	7.69	7.70	0.07	1,242,196	7.83	7.63	7.76	9.85	5.34		7.04	622.61m			1.09	
ycharts-com	bz	-0.71%	7.71		-0.06					9.85	5.34		6.88	641.13m	0.00%		1.12	
zacks	bz	(-0.90%)	7.69		-0.07	vol.  1,241,096	7.83	7.63		9.85	5.13		6.99	943.46 m	0.00	0.00	1.11	
advfn	ktos	-0.91	11.96	12.07	-0.11	117413	12.08	11.88										
barchart	ktos	-0.91%	11.96	12.07	-0.11	122,847	12.08	11.88	12.07	14.77	9.36		40.93	$283.21 m			+0.70	
barrons	ktos	0.91%	11.96	12.07	-0.11	117,413	12.08	11.88				16.90 million		$293.30 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-0.911%	11.960	12.070	-0.110	117,413	12.080	11.880		14.77	9.36	23.870mil	44.296	285.491mil			0.270	
boston-com	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
bostonmerchant	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
business-insider	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
chron	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
cio-com	ktos	-0.91%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442	16.61	286m				
cnn-money	ktos	-0.91%today&rsquo;s change	11.96data as of 4:00pm et	12.00	-0.11	117,413	12.08	11.88	12.07				16.6	$285.7m				
easystockalterts	ktos	-0.91%	11.96	12.07	-0.11	117413	12.08	11.88	12.07	14.77	9.36		16.61				0.72	
eresearch-fidelity-com	ktos	-0.91%	11.9600	12.0700	-0.1100	117,413	12.0800	11.8800	12.0700	14.7700	9.3601	23,884,000	16.53	$288.28m				
finance-abc7-com	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
financial-content	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-0.9%	$11.96	12.07	-0.11	117,413	12.08	11.88	12.07	14.77	9.36	24 mil	17.3	286 mil	0.0	0.00	0.69	
finviz	ktos	-0.91%	11.96			117,413			12.07	-19.03%	27.78%	23.88m	16.53	288.23m			0.73	
fool	ktos	-0.91%	$11.96	$12.07	-0.11	117,413	$12.08	$11.88	$12.07	$14.77	$9.36		18.30	$285.49m				
foxbusiness	ktos		$11.96		-0.11	117,413			$12.07									
google-finance	ktos	(-0.91%)	11.96	12.07	-0.11	117,413.00	12.08	11.88		14.77	9.36	23.87m	16.31	285.49m			0.73	
howthemarketworks	ktos	-0.911%	11.96	12.07	-0.11	117,413	12.08	11.88	12.07									
hpcwire	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
insidestocks	ktos	-0.91%	11.96	12.07	-0.11	117413	12.08	11.88										
investopedia	ktos	-0.91 %	$11.96	12.07	-0.11				12.07									
investorguide	ktos	-0.91%	11.96	12.07	-0.11		12.08	11.88		14.77	9.36		20.42	285.5m			0.591	
marketintellisearch	ktos	-0.91 %	$11.96	$12.03	-0.11	116.80k	$12.08	$11.88	$12.07			23.88m	16.53	0.29b	0.0 %		0.73	
marketwatch	ktos	-0.91%	$11.96	open: 12.07	-0.11	117,413	$12.08	$11.88	$12.07	$14.77	$9.36		22.75	$293.30m			0.53	
minyanville	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
msn-money	ktos	-0.91%	11.96	12.07	-0.11	117,413	12.08	11.88	12.07	14.77	9.36	23.88 mil	11.61	288.29 mil			0.71	
nasdaq-com	ktos	0.91%	$ 11.96	$ 12.07	0.11	117,413	$ 12.08	$ 11.88	$ 12.07	$ 14.77	$ 9.3601	23,870,000	17.09	$ 285,485,200			$ 0.70	
optimum	ktos	-0.91%	11.96 ( 4:30 pm edt)	12.07	-0.11	117,413	12.08	11.88	12.07	14.77	9.36	23.88m	16.6	285.7m			0.72	
paidcontent	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
pc-quote	ktos	-0.91%	11.96	12.07	-0.11	117,413	12.08	11.88	12.07	14.77	9.36	24,103,671	11.71845	288,280,000				
personal-wealth-biz	ktos	-0.91%	11.96	12.03	-0.11	117,413	12.08	11.88	12.07	14.77	9.36		20.42			0.00	0.591	
predictwallstreet	ktos	-0.91%	11.96		-0.11	117,413												
raymond-james	ktos	-0.91	11.96	12.07	-0.11	117,413	12.08	11.88	11.96	14.77	9.36		15.95				0.75	
renewable-energy-world	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
screamingmedia	ktos	-0.91%	$	open: 12.07	-0.11	117,413	$12.08	$11.88	$12.07	$14.77	$9.36		22.75	$293.30m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-0.91%	last trade: 11.96		change: -0.110								p/e ratio: 20.42					
smartmoney	ktos	(-0.91%)	11.96	$12.07	-0.11	117,413	$12.08	$11.88	$12.07	$14.77	$9.36			288,300	0.00%	$0.00		
stocknod	ktos	-0.9114%	11.96 usd	12.07	-0.1100	117,413	12.08	11.88	12.07	14.77	9.360	23,884,442						
stockpickr	ktos	-0.91%	$11.96 -0.11 | -0.91%	12.07	-0.11	117.41k	12.08	11.88	12.07	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-0.75%	11.98		-0.09													
streetinsider-com	ktos	0.91%	11.96	$12.07	-0.11	117,413	$12.08	$11.88	$12.07	$14.77	$9.36		16.61				$0.72	
thecramerreport	ktos		11.96	12.03	-0.11	117413	12.08	11.88										
thestree	ktos	-0.91%	$11.96	12.07	-0.11	117413	12.08	11.88	12.07	-14.77	9.36	2.3870467e7		2.93300948e8				
tickerspy	ktos	-0.91%	$11.96	12.07	-0.11	117,413	12.08	11.88	12.07	14.77	9.36		11.7	288.1m	0.00%	$0.00		
tmx-quotemedia	ktos	-0.91%	11.960	12.070	-0.110	117,413	12.080	11.880	12.070	14.770	9.360	23,870,467	18.00	285,490,785			0.67	
updown	ktos	-0.91%	$11.96	$12.07	-$0.11	117,413	$12.08	$11.88	$12.07	$14.77	$9.36		20.06	$288m				
wallstreetsurvivor	ktos	-0.91%	11.96	12.07	-0.11	117,413	12.08	11.88		14.77	9.36		18.00	$288m			0.86	
yahoo-finance	ktos	0.91%	11.96	12.03	0.11	117,413	12.08	11.88	12.07	14.77	9.36		20.24	285.49m			0.59	
ycharts-com	ktos	-0.75%	11.98		-0.09					14.77	9.36		17.88	283.69m	0.00%		0.67	
zacks	ktos	(-0.91%)	11.96		-0.11	vol.  117,413	12.08	11.88		14.77	9.36		40.23	288.28 m	0.00	0.00	.3	
advfn	mcd	-0.42	84.99	85.2	-0.36	5447099	86.05	84.97										
barchart	mcd	-0.42%	84.99	85.20	-0.36	4,488,304	86.05	84.97	85.35	86.29	66.51		18.14	$88.67 b	2.85%	$2.44	+4.73	
barrons	mcd	0.42%	84.99	85.20	-0.36	5.447m	86.05	84.97				1.08 billion		$88.82 billion	2.87%	$0.61		
bloomberg	mcd	-0.422%	84.990	85.200	-0.360	5,426,983	86.050	84.990		86.29	68.59	1,037.577mil	17.977	88,292.590mil	2.784	0.610 regular cash	4.740	
boston-com	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
bostonmerchant	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
business-insider	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
chron	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
cio-com	mcd	-0.40%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718	17.97	88b	2.9	2.44		
cnn-money	mcd	-0.42%today&rsquo;s change	84.99data as of 4:00pm et	85.20	-0.36	5,443,366	86.05	84.99	85.35				18.0	$88.2b	2.87%			
easystockalterts	mcd	-0.45%	84.97	85.20	-0.38	5049601	86.05	84.97	85.35	86.29	68.59		17.96				4.73	
eresearch-fidelity-com	mcd	-0.42%	84.9900	85.2000	-0.3600	5,447,099	86.0500	84.9700	85.3500	86.2900	68.5900	1,037,577,000	18.04	$88.56b	2.86%	$0.610000		
finance-abc7-com	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
financial-content	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
finapps-forbes-com	mcd	-0.4%	$84.99	85.20	-0.36	5,447,099	86.05	84.97	85.35	86.29	68.59	1.04 bil	18.0	88 bil	2.9	2.44	4.73	
finviz	mcd	-0.42%	84.99			5,424,446			85.35	-1.51%	27.80%	1.04b	18.04	88.56b		2.44	4.73	
fool	mcd	-0.18%	$85.20	$85.20	-0.15	4,343,250	$86.05	$85.15	$85.35	$86.29	$68.59		18.10	$88.40b	3.40%	2.44		
foxbusiness	mcd		$84.99		-0.36	5,447,380			$85.35									
google-finance	mcd	(-0.42%)	84.99	85.20	-0.36	5.45m	86.05	84.97		86.29	68.59	1.04b	17.97	88.20b	2.87	0.61	4.73	
howthemarketworks	mcd	-0.398%	85.01	85.2	-0.34	5,431,593	86.05	84.97	85.35									
hpcwire	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
insidestocks	mcd	-0.20%	85.18	85.20	-0.17	3407352	86.05	85.15					price earnings ratio: 18.01					
investopedia	mcd	-0.40 %	$85.01	85.20	-0.34				85.35									
investorguide	mcd	-0.42%	84.99		-0.36		85.80	85.15		86.29	68.59		18.04	88.184b			4.732	
marketintellisearch	mcd	-0.4 %	$85.01	$85.20	-0.34	5393.10k	$86.05	$84.97	$85.35			1037.58m	18.04	88.56b	2.86 %		4.73	
marketwatch	mcd	-0.42%	$85.49	open: 85.20	-0.36	39,645	$86.05	$84.97	$85.35	$86.29	$68.59		17.69	$88.82b	2.87%	0.61	4.80	
minyanville	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
msn-money	mcd	-0.42%	84.99	85.20	-0.36	5.45 mil	86.05	84.99	85.35	86.29	68.59	1.04 bil	17.97	88.56 bil	2.86%	2.44	4.73	
nasdaq-com	mcd	0.34%	$ 85.06		0.29	4,694,925	$ 86.05	$ 85.0426	$ 85.35	$ 86.29	$ 68.59	1,037,600,000	17.98	$ 88,258,256,000	2.86 %	$2.440000	$ 4.73	
optimum	mcd	-0.21%	85.17 ( 3:55 pm edt)	85.20	-0.18	4,348,682	86.05	85.15	85.35	86.29	68.59	1.04b	18.0	88.4b	2.86	2.44	4.73	
paidcontent	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
pc-quote	mcd	-0.42%	84.99	85.2	-0.36	5,486,930	86.05	84.97	85.35	86.29	68.59	1,041,971,938	18.0444	88,557,195,000		0.61		
personal-wealth-biz	mcd	-0.42%	84.99	85.20	-0.36	5,424,727	86.05	84.97	85.35	86.29	68.59		18.04		2.79	2.38	4.732	
predictwallstreet	mcd	+0.15%	85.48		+0.13	3,550,569												
raymond-james	mcd	-0.42	84.99	85.20	-0.36	5,447,099	86.05	84.97	84.99	86.29	68.59		17.74				4.79	
renewable-energy-world	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
screamingmedia	mcd	-0.42%	$	open: 85.20	-0.36	39,645	$86.05	$84.97	$85.35	$86.29	$68.59		17.69	$88.82b	2.87%	0.61	4.80	
scroli	mcd	-0.40%	mcd 85.01	85.20	-0.34	4,232,406	86.05	84.99	85.35	86.29	68.59		17.98				4.73	
simple-stock-quotes	mcd	-0.42%	last trade: 84.99		change: -0.360								p/e ratio: 18.04					
smartmoney	mcd	(-0.42%)	84.99	$85.20	-0.36	5,447,099	$86.05	$84.97	$85.35	$86.29	$68.59			88,557,200	2.86%	$0.61		
stocknod	mcd	-0.3984%	85.01 usd	85.20	-0.3400	5,431,593	86.05	84.97	85.35	86.29	68.59	1,037,576,718						
stockpickr	mcd	-0.33%	$85.06 -0.28 | -0.33%	85.20	-0.28	4.68m	86.05	85.04	85.35	86.29	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	-0.41%	85.00		-0.35													
streetinsider-com	mcd	0.45%	84.97	$85.20	-0.38	5,049,601	$86.05	$84.97	$85.35	$86.29	$68.59		17.96				$4.73	
thecramerreport	mcd		84.99	85.20	-0.36	5424446	86.05	84.97										
thestree	mcd	-0.33%	$85.06	85.2	-0.28	4681452	86.05	85.04	85.35	-86.29	68.59	1.037576718e9		8.8816567061e10				
tickerspy	mcd	-0.42%	$84.99	85.20	-0.36	5,447,099	86.05	84.97	85.35	86.29	68.59		18.0	88.5b	2.86%	$0.61		
tmx-quotemedia	mcd	-0.42%	84.990	85.200	-0.360	5,447,380	86.050	84.970	85.350	86.290	68.590	1,037,576,718	18.00	88,183,645,263	2.859	0.610 usd	4.73	
updown	mcd	-0.42%	$84.99	$85.20	-$0.36	5,447,099	$86.05	$84.97	$85.35	$86.29	$68.59		17.82	$88.55b				
wallstreetsurvivor	mcd	-0.40%	85.01	85.20	-0.34	5,431,593	86.05	84.97		86.29	69.84		18.00	$89b	2.90%	2.26 -	4.58	
yahoo-finance	mcd	0.42%	84.99	85.20	0.36	5,424,446	86.05	84.97	85.35	86.29	68.59		17.96	88.18b	2.90%	2.44	4.73	
ycharts-com	mcd	-0.41%	85.00		-0.35					86.28	68.59		17.97	88.68b	2.91%		4.73	
zacks	mcd	(-0.42%)	84.99		-0.36	vol.  5,443,366	86.05	84.97		86.29	68.59		18.08	88.56 b	2.86	2.44	4.72	
advfn	vcbi	-0.51	5.89	5.92	-0.03	47464	5.96	5.87										
barchart	vcbi	-0.51%	5.89	5.92	-0.03	54,384	5.96	5.87	5.92	7.52	4.62		10.33	$171.34 m			+0.58	
barrons	vcbi	0.51%	5.89	5.92	-0.03	47,464	5.96	5.87				28.88 million		$178.00 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-0.507%	5.890	5.920	-0.030	47,464	5.960	5.870		7.52	4.62	29.645mil	9.500	174.609mil			0.620	
boston-com	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
bostonmerchant	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
business-insider	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
chron	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
cio-com	vcbi	-0.51%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925	10.16	175m				
cnn-money	vcbi	-0.51%	5.89	5.92	-0.03	47,464	5.96	5.87	5.92				10.2	$174.6m				
easystockalterts	vcbi	-0.51%	5.89	5.92	-0.03	47464	5.96	5.87	5.92	7.52	4.62		10.16				0.58	
eresearch-fidelity-com	vcbi	-0.51%	5.8900	5.9200	-0.0300	47,464	5.9600	5.8700	5.9200	7.5200	4.6200	29,645,000	10.21	$175.50m				
finance-abc7-com	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
financial-content	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	-0.5%	$5.89	5.92	-0.03	47,464	5.96	5.87	5.92	7.52	4.62	30 mil	10.2	175 mil	0.0	0.00	0.58	
finviz	vcbi	-0.51%	5.89			47,464			5.92	-21.68%	27.49%	29.64m	10.16	174.58m			0.58	
fool	vcbi	-0.51%	$5.89	$5.92	-0.03	47,464	$5.96	$5.87	$5.92	$7.52	$4.62		10.30	$174.61m				
foxbusiness	vcbi		$5.89		-0.03	47,464			$5.92									
google-finance	vcbi	(-0.51%)	5.89	5.92	-0.03	47,464.00	5.96	5.87		7.52	4.62	29.64m	10.18	174.61m			0.58	
howthemarketworks	vcbi	-0.507%	5.89	5.92	-0.03	47,464	5.96	5.87	5.92									
hpcwire	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
insidestocks	vcbi	-0.51%	5.89	5.92	-0.03	47400	5.96	5.87										
investopedia	vcbi	-0.51 %	$5.89	5.92	-0.03				5.92									
investorguide	vcbi	-0.51%	5.89	5.96	-0.03		5.96	5.87		7.52	4.62		10.24	174.6m			0.578	
marketintellisearch	vcbi	-0.51 %	$5.89	$5.96	-0.03	33.20k	$5.96	$5.87	$5.92			29.64m	10.21	0.18b	0.0 %		0.58	
marketwatch	vcbi	-0.51%	$5.90	open: 5.92	-0.03	100	$5.96	$5.87	$5.92	$7.46	$4.62		10.55	$178.00m			0.56	
minyanville	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
msn-money	vcbi	-0.51%	5.89	5.92	-0.03	47,464	5.96	5.87	5.92	7.52	4.62	29.64 mil	10.16	175.5 mil			0.58	
nasdaq-com	vcbi	0.51%	$ 5.89	$ 5.92	0.03	47,464	$ 5.96	$ 5.87	$ 5.92	$ 7.52	$ 4.62	29,645,000	10.16	$ 174,609,050			$ 0.58	
optimum	vcbi	-0.51%	5.89 ( 4:30 pm edt)	5.92	-0.03	47,464	5.96	5.87	5.92	7.52	4.62	29.64m	10.2	174.6m			0.58	
paidcontent	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
pc-quote	vcbi	-0.51%	5.89	5.92	-0.03	47,464	5.96	5.87	5.92	7.52	4.62	29,795,993	10.2069	175,498,000				
personal-wealth-biz	vcbi	-0.51%	5.89	5.96	-0.03	47,464	5.96	5.87	5.92	7.52	4.62		10.24			0.00	0.578	
predictwallstreet	vcbi	-0.51%	5.89		-0.03	47,464												
raymond-james	vcbi	-0.51	5.89	5.92	-0.03	47,464	5.96	5.87	5.89	7.52	4.62		9.66				0.61	
renewable-energy-world	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
screamingmedia	vcbi	-0.51%	$	open: 5.92	-0.03	100	$5.96	$5.87	$5.92	$7.46	$4.62		10.55	$178.00m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-0.51%	last trade: 5.89		change: -0.030								p/e ratio: 10.24					
smartmoney	vcbi	(-0.51%)	5.89	$5.92	-0.03	47,464	$5.96	$5.87	$5.92	$7.52	$4.62			175,500	0.00%	$0.00		
stocknod	vcbi	-0.5068%	5.890 usd	5.920	-0.0300	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925						
stockpickr	vcbi	-0.51%	$5.89 -0.03 | -0.51%	5.92	-0.03	47.46k	5.96	5.87	5.92	7.52	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	-0.68%	5.88		-0.04													
streetinsider-com	vcbi	0.51%	5.89	$5.92	-0.03	47,464	$5.96	$5.87	$5.92	$7.52	$4.62		10.16				$0.58	
thecramerreport	vcbi		5.89	5.96	-0.03	47464	5.96	5.87										
thestree	vcbi	-0.51%	$5.89	5.92	-0.03	47464	5.96	5.87	5.92	-7.52	4.62	2.9644925e7		1.77573101e8				
tickerspy	vcbi	-0.51%	$5.89	5.92	-0.03	47,464	5.96	5.87	5.92	7.52	4.62		10.2	174.9m	0.00%	$0.00		
tmx-quotemedia	vcbi	-0.51%	5.890	5.920	-0.030	47,464	5.960	5.870	5.920	7.520	4.620	29,644,925	10.20	174,608,608			0.58	
updown	vcbi	-0.51%	$5.89	$5.92	-$0.03	47,364	$5.96	$5.87	$5.92	$7.52	$4.62		9.83	$175m				
wallstreetsurvivor	vcbi	-0.51%	5.89	5.92	-0.03	47,464	5.96	5.87		6.90	4.62		10.20	$175m			0.57	
yahoo-finance	vcbi	0.51%	5.89	5.96	0.03	47,464	5.96	5.87	5.92	7.52	4.62		10.19	174.60m			0.58	
ycharts-com	vcbi	-0.68%	5.88		-0.04					7.52	4.62		10.14	171.05m	0.00%		0.58	
zacks	vcbi	(-0.51%)	5.89		-0.03	vol.  47,464	5.96	5.87		7.52	4.62		10.21	175.50 m	0.00	0.00	.58	
advfn	thrx	1.11	24.52	24.07	0.27	302735	24.9	23.95										
barchart	thrx	+1.11%	24.52	24.07	+0.27	307,494	24.90	23.95	24.25	28.95	11.98		0.00	$2.03 b			-1.10	
barrons	thrx	1.11%	24.52	24.07	+0.27	302,735	24.90	23.95				72.07 million		$2.04 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	1.113%	24.520	24.070	0.270	302,735	24.900	23.950		28.95	11.98	74.694mil		2,031.742mil			-1.100	
boston-com	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
bostonmerchant	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
business-insider	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
chron	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
cio-com	thrx	+1.11%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843		2b				
cnn-money	thrx	+1.11%	24.52	24.07	+0.27	300,514	24.90	23.95	24.25				nm	$1.8b				
easystockalterts	thrx	1.12%	24.52	24.07	+0.27	302735	24.90	23.95	24.25	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	1.11%	24.5200	24.0700	0.2700	302,735	24.9000	23.9500	24.2500	28.9500	11.9800	84,095,000	nm	$2.04b				
finance-abc7-com	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
financial-content	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	1.1%	$24.52	24.07	0.27	302,735	24.90	23.95	24.25	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	1.11%	24.52			302,735			24.25	-15.30%	104.67%	84.10m		2.04b			-1.11	
fool	thrx	+1.11%	$24.52	$24.07	0.27	300,091	$24.90	$23.95	$24.25	$28.95	$11.98		0.00	$2.06b				
foxbusiness	thrx		$24.52		+0.27	302,735			$24.25									
google-finance	thrx	(1.11%)	24.52	24.07	+0.27	302,735.00	24.90	23.95		28.95	11.98	84.10m		2.06b			-1.11	
howthemarketworks	thrx	1.113%	24.52	24.07	0.27	299,783	24.9	23.95	24.25									
hpcwire	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
insidestocks	thrx	+1.11%	24.52	24.07	+0.27	274692	24.90	23.95										
investopedia	thrx	+1.11 %	$24.52	24.07	+0.27				24.25									
investorguide	thrx	+1.11%	24.52	24.03	+0.27		24.79			28.95	11.74			2.062b			-1.104	
marketintellisearch	thrx	1.11 %	$24.52	$24.03	0.27	294.80k	$24.90	$23.95	$24.25			84.10m	0.00	2.04b	0.0 %		-1.11	
marketwatch	thrx	+1.11%	$24.52	open: 24.07	+0.27	10,456	$24.90	$23.95	$24.25	$28.95	$11.98			$2.04b				
minyanville	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
msn-money	thrx	+1.11%	24.52	24.07	+0.27	302,735	24.90	23.95	24.25	28.95	11.98	84.10 mil	-22.50	2.04 bil			-1.11	
nasdaq-com	thrx	1.11%	$ 24.52	$ 24.07	0.27	302,735	$ 24.90	$ 23.95	$ 24.25	$ 28.95	$ 11.98	74,694,000		$ 1,831,496,880			$ -1.10	
optimum	thrx	+1.11%	24.52 ( 4:30 pm edt)	24.07	+0.27	302,735	24.90	23.95	24.25	28.95	11.98	74.69m		1.8b			-1.10	
paidcontent	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
pc-quote	thrx	1.11%	24.52	24.07	0.27	302,735	24.9	23.95	24.25	28.95	11.98	73,871,513	-22.24771	1,811,330,000				
personal-wealth-biz	thrx	+1.11%	24.52	24.03		302,735	24.90	23.95	24.25	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+1.11%	24.52		+0.27	302,735												
raymond-james	thrx	1.11	24.52	24.07	0.27	302,735	24.90	23.95	24.52	28.95	11.98						-1.10	
renewable-energy-world	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
screamingmedia	thrx	+1.11%	$	open: 24.07	+0.27	10,456	$24.90	$23.95	$24.25	$28.95	$11.98			$2.04b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+1.11%	last trade: 24.52		change: 0.270													
stocknod	thrx	+1.113%	24.52 usd	24.07	+0.2700	302,735	24.90	23.95	24.25	28.95	11.98	74,693,843						
stockpickr	thrx	1.11%	$24.52 0.27 | 1.11%	24.07	0.27	302.74k	24.90	23.95	24.25	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	1.16%	24.53		+0.28													
streetinsider-com	thrx	1.11%	24.52	$24.07	+0.27	302,735	$24.90	$23.95	$24.25	$28.95	$11.98						$-1.10	
thecramerreport	thrx		24.52	24.03	+0.27	302735	24.90	23.95										
thestree	thrx	1.11%	$24.52	24.07	0.27	302735	24.9	23.95	24.25	-28.95	11.98	8.4095342e7		1.809831816e9				
tickerspy	thrx	1.11%	$24.52	24.07	+0.27	302,735	24.90	23.95	24.25	28.95	11.98		-22.2	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	1.11%	24.520	24.070	0.270	302,735	24.900	23.950	24.250	28.950	11.980	84,095,342		2,062,017,786			-1.10	
updown	thrx	1.11%	$24.52	$24.07	$0.27	291,902	$24.90	$23.95	$24.25	$28.95	$11.98			$2.03b				
wallstreetsurvivor	thrx	1.11%	24.52	24.07	0.27	299,783	24.90	23.95		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	1.11%	24.52	24.03	0.27	302,735	24.90	23.95	24.25	28.95	11.98			2.06b			-1.10	
ycharts-com	thrx	+1.15%	24.53		+0.28					28.95	11.98			2.03b	0.00%		-1.09	
zacks	thrx	(1.11%)	24.52		0.27	vol.  302,735	24.90	23.95		28.95	11.98			2.04 b	0.00	0.00	-1.1	
advfn	vlccf	1.37	22.13	21.82	0.3	134794	22.54	21.7										
barchart	vlccf	+1.37%	22.13	21.82	+0.30	142,270	22.54	21.70	21.83	25.25	15.37		11.96	$540.64 m	8.94%	$2.00	+1.87	
barrons	vlccf	1.37%	22.13	21.82	+0.30	134,794	22.54	21.70				19.12 million		$546.16 million	9.04%	$0.5		
bloomberg	vlccf	1.374%	22.130	21.820	0.300	134,794	22.540	21.700		25.80	16.82	24.426mil	11.407	540.541mil	9.038	0.500 regular cash	1.940	
boston-com	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
bostonmerchant	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
business-insider	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
chron	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
cio-com	vlccf	+1.37%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515		411m	8.9	2		
cnn-money	vlccf	+1.37%today&rsquo;s change	22.13data as of 4:00pm et	21.99	+0.30	134,794	22.54	21.70	21.83				5.2	$410.8m	9.04%			
easystockalterts	vlccf	1.37%	22.13	21.82	+0.30	134794	22.54	21.70	21.83	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	1.37%	22.1300	21.8200	0.3000	134,794	22.5400	21.7000	21.8300	25.8000	16.8200	24,426,000	11.67	$533.22m	9.16%	$0.500000		
finance-abc7-com	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
financial-content	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	1.4%	$22.13	21.82	0.30	134,794	22.54	21.70	21.83	25.80	16.82	24 mil	11.8	541 mil	9.0	2.00	1.87	
finviz	vlccf	1.37%	22.13			134,794			21.83	-12.35%	44.02%	24.43m	11.67	533.31m		2.00	1.87	
fool	vlccf	+1.37%	$22.13	$21.82	0.30	134,794	$22.54	$21.70	$21.83	$25.80	$16.82		12.60	$540.54m	9.50%	2.00		
foxbusiness	vlccf		$22.13		+0.30	134,794			$21.83									
google-finance	vlccf	(1.37%)	22.13	21.82	+0.30	134,794.00	22.54	21.70		25.80	16.82	24.43m	11.80	540.54m	9.04	0.50	1.87	
howthemarketworks	vlccf	1.374%	22.13	21.82	0.3	134,794	22.54	21.7	21.83									
hpcwire	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
insidestocks	vlccf	+1.37%	22.13	21.82	+0.30	134794	22.54	21.70										
investopedia	vlccf	+1.37 %	$22.13	21.82	+0.30				21.83									
investorguide	vlccf	+1.19%	22.09	22.05	+0.26		22.38	21.70		25.80	15.86		12.40	539.5m			1.761	
marketintellisearch	vlccf	1.37 %	$22.13	$21.84	0.30	132.40k	$22.54	$21.70	$21.83			24.43m	11.67	0.53b	9.16 %		1.87	
marketwatch	vlccf	+1.37%	$22.13	open: 21.82	+0.30	134,794	$22.54	$21.70	$21.83	$25.80	$16.82		14.64	$546.17m	9.04%	0.50	1.51	
minyanville	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
msn-money	vlccf	+1.37%	22.13	21.82	+0.30	134,794	22.54	21.70	21.83	25.80	16.82	24.43 mil	10.96	533.21 mil	9.16%	2.00	1.88	
nasdaq-com	vlccf	1.37%	$ 22.13	$ 21.82	0.30	134,794	$ 22.54	$ 21.70	$ 21.83	$ 25.80	$ 16.82	24,426,000	11.83	$ 540,547,380	9.16 %	$2.000000	$ 1.87	
optimum	vlccf	+1.37%	22.13 ( 4:00 pm edt)	21.82	+0.30	134,794	22.54	21.70	21.83	25.80	16.82	18.56m		410.8m	9.04	2.00		
paidcontent	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
pc-quote	vlccf	1.37%	22.13	21.82	0.30	134,794	22.54	21.7	21.83	25.80	16.82	24,094,876	10.80693	533,220,000		0.5		
personal-wealth-biz	vlccf	+1.37%	22.13	21.84		134,794	22.54	21.70	21.83	25.80	15.86		12.40		9.16	2.00	1.761	
predictwallstreet	vlccf	+1.37%	22.13		+0.30	134,794												
raymond-james	vlccf	1.37	22.13	21.82	0.30	134,794	22.54	21.70	22.13	25.80	16.82		11.83				1.87	
renewable-energy-world	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
screamingmedia	vlccf	+1.37%	$	open: 21.82	+0.30	134,794	$22.54	$21.70	$21.83	$25.80	$16.82		14.64	$546.17m	9.04%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	+1.37%	last trade: 22.13		change: 0.300								p/e ratio: 12.4					
smartmoney	vlccf	(1.37%)	22.13	$21.82	0.30	134,794	$22.54	$21.70	$21.83	$25.80	$16.82			533,200	9.16%	$0.50		
stocknod	vlccf	+1.374%	22.13 usd	21.82	+0.3000	134,794	22.54	21.70	21.83	25.80	16.82	18,564,515						
stockpickr	vlccf	1.37%	$22.13 0.30 | 1.37%	21.82	0.30	134.79k	22.54	21.70	21.83	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	1.37%	22.13		+0.30													
streetinsider-com	vlccf	1.37%	22.13	$21.82	+0.30	134,794	$22.54	$21.70	$21.83	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.13	21.84	+0.30	134794	22.54	21.70										
thestree	vlccf	1.37%	$22.13	21.82	0.3	134794	22.54	21.7	21.83	-25.8	16.82	2.4425699e7		5.4615863e8				
tickerspy	vlccf	1.37%	$22.13	21.82	+0.30	134,794	22.54	21.70	21.83	25.80	16.82		10.8	533.2m	9.16%	$0.50		
tmx-quotemedia	vlccf	1.37%	22.130	21.820	0.300	134,794	22.540	21.700	21.830	25.800	16.820	24,425,699	12.30	540,540,719	9.162	0.500 usd	1.78	
updown	vlccf	1.37%	$22.13	$21.82	$0.30	134,794	$22.54	$21.70	$21.83	$25.80	$16.82	24.42b	12.39	$533m			1.76	
wallstreetsurvivor	vlccf	1.37%	22.13	21.82	0.30	134,794	22.54	21.70		25.80	16.82		12.30	$533m	9.20%	1.70 -	2.02	
yahoo-finance	vlccf	1.37%	22.13	21.84	0.30	134,794	22.54	21.70	21.83	25.80	16.82		12.57	540.53m	8.90%	2.00	1.76	
ycharts-com	vlccf	+1.37%	22.13		+0.30					25.80	16.82		10.44	526.47m	9.17%		2.12	
zacks	vlccf	(1.37%)	22.13		0.30	vol.  134,794	22.54	21.70		25.80	16.82		11.67	533.22 m	9.16	2.00	1.87	
advfn	abat	-4.00	0.96	0.99	-0.04	1474759	1.0	0.94										
barchart	abat	-4.00%	0.96	0.99	-0.04	1,474,759	1.00	0.94	1.00	4.35	0.79		2.14	$73.38 m			+0.61	
barrons	abat	4.00%	0.96	0.99	-0.04	1.475m	1.00	0.94				76.40 million		$83.53 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	-4.000%	0.960	0.990	-0.040	1,474,759	1.000	0.940		4.35	0.79	76.619mil	1.959	73.554mil			0.490	
boston-com	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
bostonmerchant	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
business-insider	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
chron	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
cio-com	abat	-4.00%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220	1.684	74m				
cnn-money	abat	-5.01%	0.9499	0.99	-0.0501	1,470,280	1.00	0.94	1.00				1.7	$72.8m				
easystockalterts	abat	-4.04%	0.96	0.99	-0.04	1474759	1.00	0.94	1.00	4.35	0.79		1.68				0.57	
eresearch-fidelity-com	abat	-4.00%	0.9600	0.9900	-0.0400	1,474,759	1.0000	0.9400	1.0000	4.3500	0.7900	76,619,000	1.64	$76.62m				
finance-abc7-com	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
financial-content	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	-4.0%	$0.96	0.99	-0.04	1,474,759	1.00	0.94	1.00	4.35	0.79	77 mil	1.6	74 mil	0.0	0.00	0.61	
finviz	abat	-4.00%	0.96			1,474,759			1.00	-77.93%	21.52%	76.62m	1.67	76.62m			0.60	
fool	abat	-4.00%	$0.96	$0.99	-0.04	1,474,759	$1.00	$0.94	$1.00	$4.35	$0.79		1.90	$73.55m				
foxbusiness	abat		$0.96		-0.04	1,474,759			$1.00									
google-finance	abat	(-4.00%)	0.960	0.99	-0.040	1.47m	1.00	0.94		4.35	0.79	76.62m	1.59	73.55m			0.60	
howthemarketworks	abat	-5.01%	0.9499	0.99	-0.0501	1,471,180	1	0.94	1									
hpcwire	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
insidestocks	abat	-4.00%	0.96	0.99	-0.04	1474759	1.00	0.94										
investopedia	abat	-4.00 %	$0.96	0.99	-0.04				1.00									
investorguide	abat	-4.00%	0.96	0.99	-0.04		1.00	0.94		4.35	1.33		1.75	73.4m			0.572	
marketintellisearch	abat	-4.0 %	$0.96	$0.99	-0.04	1466.60k	$1.00	$0.94	$1.00			76.62m	1.67	0.08b	0.0 %		0.60	
marketwatch	abat	-4.00%	$0.94	open: 0.99	-0.04	1,000	$1.00	$0.94	$1.00	$4.35	$0.79		1.73	$83.53m			0.55	
minyanville	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
msn-money	abat	-4.00%	0.96	0.99	-0.04	1.47 mil	1.00	0.94	1.00	4.35	0.79	76.62 mil	1.68	76.62 mil			0.60	
nasdaq-com	abat	4%	$ 0.96	$ 0.99	0.04	1,474,759	$ 1	$ 0.94	$ 1	$ 4.35	$ 0.79	76,619,000	1.57	$ 73,554,240			$ 0.61	
optimum	abat	-5.01%	0.95 ( 3:59 pm edt)	0.99	-0.05	1,471,180	1.00	0.94	1.00	4.35	0.79	76.62m	1.7	72.8m			0.57	
paidcontent	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
pc-quote	abat	-4.00%	0.96	0.99	-0.04	1,474,759	1.0	0.94	1.0	4.35	0.79	79,811,458	1.75439	76,619,000				
personal-wealth-biz	abat	-4.00%	0.96	0.99	-0.04	1,474,759	1.00	0.94	1.00	4.35	1.33		1.75			0.00	0.572	
predictwallstreet	abat	-4.00%	0.96		-0.04	1,474,759												
raymond-james	abat	-4.00	0.96	0.99	-0.04	1,474,759	1.00	0.94	0.96	4.35	0.79		1.41				0.68	
renewable-energy-world	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
screamingmedia	abat	-4.00%	$	open: 0.99	-0.04	1,000	$1.00	$0.94	$1.00	$4.35	$0.79		1.73	$83.53m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	-4.00%	last trade: 0.96		change: -0.040								p/e ratio: 1.75					
smartmoney	abat	(-4.00%)	0.96	$0.99	-0.04	1,474,759	$1.00	$0.94	$1.00	$4.35	$0.79			76,600	0.00%	$0.00		
stocknod	abat	-4.000%	0.9600 usd	0.9900	-0.0400	1,474,759	1.000	0.9400	1.000	4.350	0.7900	76,619,220						
stockpickr	abat	-4.00%	$0.96 -0.04 | -4.00%	0.99	-0.04	1.47m	1.00	0.94	1.00	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	-5.00%	0.95		-0.05													
streetinsider-com	abat	4%	0.96	$0.99	-0.04	1,474,759	$1.00	$0.94	$1.00	$4.35	$0.79		1.68				$0.57	
thecramerreport	abat		0.96	0.99	-0.04	1474759	1.00	0.94										
thestree	abat	-4.0%	$0.96	0.99	-0.04	1474759	1.0	0.94	1.0	-4.35	0.79	7.661922e7		8.351495e7				
tickerspy	abat	-4.00%	$0.96	0.99	-0.04	1,474,759	1.00	0.94	1.00	4.35	0.79		1.8	76.4m	0.00%	$0.00		
tmx-quotemedia	abat	-4.00%	0.960	0.990	-0.040	1,474,759	1.000	0.940	1.000	4.350	0.790	76,619,220	1.80	73,554,451			0.57	
updown	abat	-5.00%	$0.95	$0.99	-$0.05	1,470,280	$1.00	$0.94	$1.00	$4.35	$0.79		1.58	$77m				
wallstreetsurvivor	abat	-5.01%	0.95	0.99	-0.05	1,471,180	1.00	0.94		4.35	0.79		1.80	$77m			0.48	
yahoo-finance	abat	4.00%	0.96	0.99	0.04	1,474,759	1.00	0.94	1.00	4.35	0.79		1.68	73.37m			0.57	
ycharts-com	abat	-5.00%	0.95		-0.05					4.35	0.79		1.67	72.62m	0.00%		0.57	
zacks	abat	(-4.00%)	0.96		-0.04	vol.  1,474,759	1.00	0.94		4.35	0.79		1.96	76.62 m	0.00	0.00	.51	
advfn	ipcc	-0.23	55.24	55.29	-0.13	21370	55.69	54.62										
barchart	ipcc	-0.23%	55.24	55.29	-0.13	24,920	55.69	54.62	55.37	64.19	44.48		10.02	$685.53 m	1.28%	$0.72	+6.73	
barrons	ipcc	0.23%	55.24	55.29	-0.13	21,370	55.69	54.62				13.17 million		$695.64 million	1.30%	$0.18		
bloomberg	ipcc	-0.235%	55.240	55.290	-0.130	21,370	55.690	54.620		64.60	45.01	12.400mil	9.708	685.002mil	1.159	0.180 regular cash	5.690	
boston-com	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
bostonmerchant	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
business-insider	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
chron	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
cio-com	ipcc	-0.23%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475	8.232	685m	1.3	0.72		
cnn-money	ipcc	-0.23%	55.24	55.29	-0.13	20,270	55.69	54.62	55.37				8.2	$685.0m	1.30%			
easystockalterts	ipcc	-0.24%	55.24	55.29	-0.13	21370	55.69	54.62	55.37	64.42	45.01		8.23				6.71	
eresearch-fidelity-com	ipcc	-0.23%	55.2400	55.2900	-0.1300	21,370	55.6900	54.6200	55.3700	64.6000	45.0100	12,400,000	8.23	$686.59m	1.30%	$0.180000		
finance-abc7-com	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
financial-content	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	-0.2%	$55.24	55.29	-0.13	21,370	55.69	54.62	55.37	64.60	45.01	12 mil	8.2	685 mil	1.3	0.72	6.73	
finviz	ipcc	-0.23%	55.24			21,370			55.37	-13.94%	24.20%	12.40m	8.24	686.59m		0.72	6.72	
fool	ipcc	-0.23%	$55.24	$55.29	-0.13	21,370	$55.69	$54.62	$55.37	$64.60	$45.01		8.40	$685.00m	1.20%	0.72		
foxbusiness	ipcc		$55.24		-0.13	21,370			$55.37									
google-finance	ipcc	(-0.23%)	55.24	55.29	-0.13	21,370.00	55.69	54.62		64.60	45.01	12.40m	8.22	685.00m	1.30	0.18	6.72	
howthemarketworks	ipcc	-0.235%	55.24	55.29	-0.13	21,370	55.69	54.62	55.37									
hpcwire	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
insidestocks	ipcc	-0.23%	55.24	55.29	-0.13	21370	55.69	54.62					price earnings ratio: 9.86					
investopedia	ipcc	-0.23 %	$55.24	55.29	-0.13				55.37									
investorguide	ipcc	-0.23%	55.24	55.29	-0.13		55.69	54.62		64.60	45.01		8.24	685.0m			6.718	
marketintellisearch	ipcc	-0.23 %	$55.24	$55.21	-0.13	11.70k	$55.69	$54.62	$55.37			12.40m	8.24	0.69b	1.3 %		6.72	
marketwatch	ipcc	-0.23%	$55.37	open: 55.29	-0.13	1,100	$55.69	$54.62	$55.37	$64.60	$45.01		8.07	$695.64m	1.30%	0.18	6.85	
minyanville	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
msn-money	ipcc	-0.23%	55.24	55.29	-0.13	21,370	55.69	54.62	55.37	64.60	45.01	12.40 mil	8.28	686.61 mil	1.30%	0.72	6.72	
nasdaq-com	ipcc	0.23%	$ 55.24	$ 55.29	0.13	21,370	$ 55.69	$ 54.62	$ 55.37	$ 64.60	$ 45.01	12,400,000	8.21	$ 684,976,000	1.3 %	$0.720000	$ 6.73	
optimum	ipcc	-0.23%	55.24 ( 4:30 pm edt)	55.29	-0.13	21,370	55.69	54.62	55.37	64.42	45.01	12.40m	8.2	685.0m	1.30	0.72	6.71	
paidcontent	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
pc-quote	ipcc	-0.23%	55.24	55.29	-0.13	21,370	55.69	54.62	55.37	64.60	45.01	12,429,182	8.30135	686,588,000		0.18		
personal-wealth-biz	ipcc	-0.23%	55.24	55.21	-0.13	21,370	55.69	54.62	55.37	64.60	45.01		8.24		1.16	0.64	6.718	
predictwallstreet	ipcc	-0.23%	55.37		-0.13	21,370												
raymond-james	ipcc	-0.23	55.24	55.29	-0.13	21,370	55.69	54.62	55.24	64.60	45.01		7.99				6.91	
renewable-energy-world	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
screamingmedia	ipcc	-0.23%	$	open: 55.29	-0.13	1,100	$55.69	$54.62	$55.37	$64.60	$45.01		8.07	$695.64m	1.30%	0.18	6.85	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	-0.23%	last trade: 55.24		change: -0.130								p/e ratio: 8.24					
smartmoney	ipcc	(-0.23%)	55.24	$55.29	-0.13	21,370	$55.69	$54.62	$55.37	$64.60	$45.01			686,600	1.30%	$0.18		
stocknod	ipcc	-0.2348%	55.24 usd	55.29	-0.1300	21,370	55.69	54.62	55.37	64.60	45.01	12,400,475						
stockpickr	ipcc	-0.23%	$55.24 -0.13 | -0.23%	55.29	-0.13	21.37k	55.69	54.62	55.37	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	-0.04%	55.35		-0.02													
streetinsider-com	ipcc	0.23%	55.24	$55.29	-0.13	21,370	$55.69	$54.62	$55.37	$64.42	$45.01		8.23				$6.71	
thecramerreport	ipcc		55.24	55.21	-0.13	21370	55.69	54.62										
thestree	ipcc	-0.23%	$55.24	55.29	-0.13	21370	55.69	54.62	55.37	-64.6	45.01	1.2400475e7		6.95666648e8				
tickerspy	ipcc	-0.23%	$55.24	55.29	-0.13	21,370	55.69	54.62	55.37	64.60	45.01		8.3	686.6m	1.30%	$0.18		
tmx-quotemedia	ipcc	-0.23%	55.240	55.290	-0.130	21,370	55.690	54.620	55.370	64.600	45.010	12,400,475	8.30	685,002,239	1.300	0.180 usd	6.71	
updown	ipcc	-0.23%	$55.24	$55.29	-$0.13	19,870	$55.69	$54.62	$55.37	$64.60	$45.01		8.03	$687m				
wallstreetsurvivor	ipcc	-0.23%	55.24	55.29	-0.13	21,370	55.69	54.62		64.60	45.01		8.30	$687m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	0.23%	55.24	55.21	0.13	21,370	55.69	54.62	55.37	64.60	45.01		8.22	684.98m	1.30%	0.72	6.72	
ycharts-com	ipcc	-0.04%	55.35		-0.02					64.60	45.01		8.30	686.89m	1.30%		6.67	
zacks	ipcc	(-0.23%)	55.24		-0.13	vol.  21,370	55.69	54.62		64.60	45.01		9.89	686.59 m	1.30	0.72	5.6	
advfn	anv	-0.21	37.31	37.09	-0.08	839152	38.09	36.75										
barchart	anv	-0.21%	37.31	37.09	-0.08	839,813	38.09	36.75	37.39	43.49	15.51		105.86	$3.32 b			+0.36	
barrons	anv	0.21%	37.31	37.09	-0.08	838,491	38.09	36.75				84.09 million		$3.40 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	-0.214%	37.310	37.090	-0.080	839,152	38.090	36.750		43.49	15.51	88.941mil	103.639	3,318.376mil			0.360	
boston-com	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
bostonmerchant	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
business-insider	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
chron	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
cio-com	anv	-0.21%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938	100.84	3b				
cnn-money	anv	-0.21%	37.31	37.09	-0.08	839,152	38.09	36.75	37.39				100.8	$3.3b				
easystockalterts	anv	-0.22%	37.31	37.09	-0.08	839152	38.09	36.75	37.39	43.49	15.51		100.84				0.37	
eresearch-fidelity-com	anv	-0.21%	37.3100	37.0900	-0.0800	839,152	38.0900	36.7500	37.3900	43.4900	15.5100	88,941,000	103.86	$3.33b				
finance-abc7-com	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
financial-content	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
finapps-forbes-com	anv	-0.2%	$37.31	37.09	-0.08	839,152	38.09	36.75	37.39	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	-0.21%	37.31			839,152			37.39	-14.21%	140.55%	88.94m	100.84	3.32b			0.37	
fool	anv	-0.21%	$37.31	$37.09	-0.08	839,152	$38.09	$36.75	$37.39	$43.49	$15.51		103.00	$3.33b				
foxbusiness	anv		$37.31		-0.08	839,152			$37.39									
google-finance	anv	(-0.21%)	37.31	37.09	-0.08	839,152.00	38.09	36.75		43.49	15.51	89.22m	101.42	3.33b			0.37	
howthemarketworks	anv	-0.214%	37.31	37.09	-0.08	839,152	38.09	36.75	37.39									
hpcwire	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
insidestocks	anv	-0.21%	37.31	37.09	-0.08	838491	38.09	36.75										
investopedia	anv	-0.21 %	$37.31	37.09	-0.08				37.39									
investorguide	anv	-0.21%	37.31	37.09	-0.08		38.09	36.75		43.49	15.51		106.22	3.329b			0.352	
marketintellisearch	anv	-0.21 %	$37.31	$37.09	-0.08	829.60k	$38.09	$36.75	$37.39			88.94m	101.05	3.33b	0.0 %		0.37	
marketwatch	anv	-0.21%	$37.31	open: 37.09	-0.08	5,571	$38.09	$36.75	$37.39	$43.49	$15.51		110.48	$3.40b			0.34	
minyanville	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
msn-money	anv	-0.21%	37.31	37.09	-0.08	839,152	38.09	36.75	37.39	43.49	15.51	88.94 mil	103.64	3.33 bil			0.37	
nasdaq-com	anv	0.21%	$ 37.31		0.08	839,152	$ 38.09	$ 36.75	$ 37.39	$ 43.49	$ 15.51	89,216,000	103.64	$ 3,328,648,960			$ 0.36	
optimum	anv	-0.21%	37.31 ( 4:15 pm edt)	37.09	-0.08	839,152	38.09	36.75	37.39	43.49	15.51	89.22m	100.8	3.3b			0.37	
paidcontent	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
pc-quote	anv	-0.21%	37.31	37.09	-0.08	839,152	38.09	36.75	37.39	43.49	15.51	89,407,293	103.86111	3,335,786,000				
personal-wealth-biz	anv	-0.21%	37.31	37.09	-0.08	839,152	38.09	36.75	37.39	43.49	15.51		106.22			0.00	0.352	
predictwallstreet	anv	-0.21%	37.31		-0.08	839,152												
raymond-james	anv	-0.21	37.31	37.09	-0.08	839,152	38.09	36.75	37.31	43.49	15.51		103.64				0.36	
renewable-energy-world	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
screamingmedia	anv	-0.21%	$	open: 37.09	-0.08	5,571	$38.09	$36.75	$37.39	$43.49	$15.51		110.48	$3.40b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	-0.21%	last trade: 37.31		change: -0.080								p/e ratio: 106.22					
smartmoney	anv	(-0.21%)	37.31	$37.09	-0.08	839,152	$38.09	$36.75	$37.39	$43.49	$15.51			3,335,800	0.00%	$0.00		
stocknod	anv	-0.2140%	37.31 usd	37.09	-0.0800	839,152	38.09	36.75	37.39	43.49	15.51	89,215,938						
stockpickr	anv	-0.21%	$37.31 -0.08 | -0.21%	37.09	-0.08	839.15k	38.09	36.75	37.39	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	-0.21%	37.31		-0.08													
streetinsider-com	anv	0.21%	37.31	$37.09	-0.08	839,152	$38.09	$36.75	$37.39	$43.49	$15.51		100.84				$0.37	
thecramerreport	anv		37.31	37.09	-0.08	839152	38.09	36.75										
thestree	anv	-0.21%	$37.31	37.09	-0.08	839152	38.09	36.75	37.39	-43.49	15.51	8.9215938e7		3.400019397e9				
tickerspy	anv	-0.21%	$37.31	37.09	-0.08	839,152	38.09	36.75	37.39	43.49	15.51		103.9	3.3b	0.00%	$0.00		
tmx-quotemedia	anv	-0.21%	37.310	37.090	-0.080	839,152	38.090	36.750	37.390	43.490	15.510	88,940,656	101.10	3,318,375,875				
updown	anv	-0.21%	$37.31	$37.09	-$0.08	833,581	$38.09	$36.75	$37.39	$43.49	$15.51		105.63	$3.33b				
wallstreetsurvivor	anv	-0.21%	37.31	37.09	-0.08	839,152	38.09	36.75		43.49	17.13		101.10	$3b			0.41	
yahoo-finance	anv	0.21%	37.31	37.09	0.08	839,152	38.09	36.75	37.39	43.49	15.51		105.99	3.33b			0.35	
ycharts-com	anv	-2.10%	37.31		-0.80					43.49	15.51		103.64	3.32b	0.00%		0.36	
zacks	anv	(-0.21%)	37.31		-0.08	vol.  837,752	38.09	36.75		43.49	15.51		103.86	3.34 b	0.00	0.00	.36	
advfn	bj	0.02	50.36	50.37	0.01	2118715	50.44	50.35										
barchart	bj	+0.02%	50.36	50.37	+0.01	2,118,715	50.44	50.35	50.35	52.46	40.31		18.82	$2.70 b			+1.91	
barrons	bj	0.02%	50.36	50.37	+0.01	2.118m	50.44	50.35				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	0.020%	50.360	50.370	0.010	2,118,715	50.440	50.350		52.46	40.31	54.677mil	15.886	2,753.548mil			3.170	
boston-com	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
bostonmerchant	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
business-insider	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
chron	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
cio-com	bj	+0.02%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275	20.56	3b				
cnn-money	bj	+0.02%	50.36	50.37	+0.01	2,117,150	50.44	50.35	50.35				20.6	$2.8b				
easystockalterts	bj	0.02%	50.36	50.37	+0.01	2118715	50.44	50.35	50.35	52.46	40.31		20.56				2.45	
eresearch-fidelity-com	bj	0.02%	50.3600	50.3700	0.0100	2,118,715	50.4400	50.3500	50.3500	52.4600	40.3100	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
financial-content	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
finapps-forbes-com	bj	0.0%	$50.36	50.37	0.01	2,118,715	50.44	50.35	50.35	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	0.02%	50.36			2,118,250			50.35	-4.00%	24.93%	54.68m	20.64	2.75b			2.44	
fool	bj	+0.02%	$50.36	$50.37	0.01	2,118,250	$50.44	$50.35	$50.35	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.36		+0.01	2,118,715			$50.35									
google-finance	bj	(0.02%)	50.36	50.37	+0.01	2.12m	50.44	50.35		52.46	40.31	54.68m	20.62	2.75b			2.44	
howthemarketworks	bj	0.02%	50.36	50.37	0.01	2,118,250	50.44	50.35	50.35									
hpcwire	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
insidestocks	bj	+0.02%	50.36	50.37	+0.01	2118250	50.44	50.35					price earnings ratio: 18.86					
investopedia	bj	+0.02 %	$50.36	50.37	+0.01				50.35									
investorguide	bj	+0.02%	50.36	50.40	+0.01		50.44	50.35		52.46	36.77		26.47	2.754b			1.902	
marketintellisearch	bj	0.02 %	$50.36	$50.37	0.01	2051.00k	$50.44	$50.35	$50.35			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	+0.02%	$50.36	open: 50.37	+0.01	2,691	$50.44	$50.35	$50.35	$52.46	$40.31		20.95	$2.77b			2.40	
minyanville	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
msn-money	bj	+0.02%	50.36	50.37	+0.01	2.12 mil	50.44	50.35	50.35	52.46	40.31	54.68 mil	20.64	2.75 bil			1.91	
nasdaq-com	bj	0.02%	$ 50.36		0.01	2,116,059	$ 50.44	$ 50.35	$ 50.35	$ 52.46	$ 40.31	54,677,000	26.37	$ 2,753,533,720			$ 1.91	
optimum	bj	+0.02%	50.36 ( 4:01 pm edt)	50.37	+0.01	2,116,059	50.44	50.35	50.35	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
pc-quote	bj	0.02%	50.36	50.37	0.01	2,118,715	50.44	50.35	50.35	52.46	40.31	54,925,091	20.63525	2,766,028,000				
personal-wealth-biz	bj	+0.02%	50.36	50.37		2,118,715	50.44	50.35	50.35	52.46	36.77		26.47			0.00	1.902	
predictwallstreet	bj	+0.02%	50.36		+0.01	2,118,715												
raymond-james	bj	0.02	50.36	50.37	0.01	2,118,715	50.44	50.35	50.36	52.46	40.31		20.31				2.48	
renewable-energy-world	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
screamingmedia	bj	+0.02%	$	open: 50.37	+0.01	2,691	$50.44	$50.35	$50.35	$52.46	$40.31		20.95	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	+0.02%	last trade: 50.36		change: 0.010								p/e ratio: 26.47					
smartmoney	bj	(0.02%)	50.36	$50.37	0.01	2,118,715	$50.44	$50.35	$50.35	$52.46	$40.31			2,753,000	0.00%	$0.00		
stocknod	bj	+0.0199%	50.36 usd	50.37	+0.0100	2,118,715	50.44	50.35	50.35	52.46	9.200	54,677,275						
stockpickr	bj	0.02%	$50.36 0.01 | 0.02%	50.38	0.01	2.12m	50.44	50.35	50.35	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	0.02%	50.36		+0.01													
streetinsider-com	bj	0.02%	50.36	$50.37	+0.01	2,118,250	$50.44	$50.35	$50.35	$52.46	$40.31		20.56				$2.45	
thecramerreport	bj		50.36	50.37	+0.01	2118715	50.44	50.35										
thestree	bj	0.02%	$50.36	50.38	0.01	2118250	50.44	50.35	50.35	-52.46	40.31	5.4677275e7		2.757374978e9				
tickerspy	bj	0.02%	$50.36	50.37	+0.01	2,118,250	50.44	50.35	50.35	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	0.02%	50.360	50.370	0.010	2,118,715	50.440	50.350	50.350	52.460	40.310	54,677,275	26.40	2,753,547,569			1.91	
updown	bj	0.02%	$50.36	$50.37	$0.01	2,115,390	$50.44	$50.35	$50.35	$52.46	$40.31		25.97	$2.75b				
wallstreetsurvivor	bj	0.02%	50.36	50.37	0.01	2,118,250	50.44	50.35		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.02%	50.36	50.37	0.01	2,118,715	50.44	50.35	50.35	52.46	40.31		26.48	2.75b			1.90	
ycharts-com	bj	-0.02%	50.34		-0.01					52.46	40.31		26.49	2.70b	0.00%		1.90	
zacks	bj	(0.02%)	50.36		0.01	vol.  2,117,615	50.44	50.35		52.46	40.31		18.79	2.77 b	0.00	0.00	2.68	
advfn	ipcm	0.49	49.39	48.78	0.24	58376	49.98	48.78										
barchart	ipcm	+0.49%	49.39	48.78	+0.24	64,808	49.97	48.78	49.15	52.25	22.66		31.28	$806.04 m			+1.58	
barrons	ipcm	0.49%	49.39	48.78	+0.24	58,076	49.98	48.78				16.60 million		$808.96 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	0.488%	49.390	48.780	0.240	58,376	49.980	48.780		52.25	22.66	16.369mil	31.260	808.446mil			1.580	
boston-com	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
business-insider	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
chron	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
cio-com	ipcm	+0.49%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624	31.26	808m				
cnn-money	ipcm	+0.49%	49.39	48.78	+0.24	58,076	49.98	48.78	49.15				31.3	$808.5m				
easystockalterts	ipcm	0.49%	49.39	48.78	+0.24	58376	49.98	48.78	49.15	52.25	22.66		31.26				1.58	
eresearch-fidelity-com	ipcm	0.49%	49.3900	48.7800	0.2400	58,376	49.9800	48.7800	49.1500	52.2500	22.6600	16,369,000	31.11	$804.54m				
finance-abc7-com	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
financial-content	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	0.5%	$49.39	48.78	0.24	58,376	49.98	48.78	49.15	52.25	22.66	16 mil	31.3	808 mil	0.0	0.00	1.58	
finviz	ipcm	0.49%	49.39			58,376			49.15	-5.47%	117.96%	16.37m	31.11	804.59m			1.58	
fool	ipcm	+0.49%	$49.39	$48.78	0.24	58,376	$49.98	$48.78	$49.15	$52.25	$22.66		31.30	$808.45m				
foxbusiness	ipcm		$49.39		+0.24	58,376			$49.15									
google-finance	ipcm	(0.49%)	49.39	48.78	+0.24	58,376.00	49.98	48.78		52.25	22.66	16.37m	31.33	808.45m			1.58	
howthemarketworks	ipcm	0.488%	49.39	48.78	0.24	58,376	49.98	48.78	49.15									
hpcwire	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
insidestocks	ipcm	+0.49%	49.39	48.78	+0.24	58376	49.98	48.78					price earnings ratio: 31.26					
investopedia	ipcm	+0.49 %	$49.39	48.78	+0.24				49.15									
investorguide	ipcm	+0.51%	49.40	48.78	+0.25		49.43	48.78		52.25	21.17		31.29	808.6m			1.571	
marketintellisearch	ipcm	0.49 %	$49.39	$48.78	0.24	57.20k	$49.98	$48.78	$49.15			16.37m	31.11	0.80b	0.0 %		1.58	
marketwatch	ipcm	+0.49%	$49.40	open: 48.78	+0.24	300	$49.98	$48.78	$49.15	$52.25	$22.66		31.51	$808.96m			1.57	
minyanville	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
msn-money	ipcm	+0.49%	49.39	48.78	+0.24	58,376	49.98	48.78	49.15	52.25	22.66	16.37 mil	31.46	804.52 mil			1.58	
nasdaq-com	ipcm	0.49%	$ 49.39	$ 48.78	0.24	58,376	$ 49.98	$ 48.78	$ 49.15	$ 52.25	$ 22.66	16,369,000	31.26	$ 808,464,910			$ 1.58	
optimum	ipcm	+0.49%	49.39 ( 4:00 pm edt)	48.78	+0.24	58,376	49.98	48.78	49.15	52.25	22.66	16.37m	31.3	808.4m			1.58	
paidcontent	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
pc-quote	ipcm	0.49%	49.39	48.78	0.24	58,376	49.98	48.78	49.15	52.25	22.66	16,289,459	31.30573	804,536,000				
personal-wealth-biz	ipcm	+0.49%	49.39	48.78		58,376	49.98	48.78	49.15	52.25	21.17		31.29			0.00	1.571	
raymond-james	ipcm	0.49	49.39	48.78	0.24	58,376	49.98	48.78	49.39	52.25	22.66		30.87				1.60	
renewable-energy-world	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
screamingmedia	ipcm	+0.49%	$	open: 48.78	+0.24	300	$49.98	$48.78	$49.15	$52.25	$22.66		31.51	$808.96m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+0.49%	last trade: 49.39		change: 0.240								p/e ratio: 31.29					
smartmoney	ipcm	(0.49%)	49.39	$48.78	0.24	58,376	$49.98	$48.78	$49.15	$52.25	$22.66			804,500	0.00%	$0.00		
stocknod	ipcm	+0.4883%	49.39 usd	48.78	+0.2400	58,376	49.98	48.78	49.15	52.25	22.66	16,368,624						
stockpickr	ipcm	0.49%	$49.39 0.24 | 0.49%	48.78	0.24	58.38k	49.98	48.78	49.15	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	0.49%	49.39		+0.24													
streetinsider-com	ipcm	0.49%	49.39	$48.78	+0.24	58,376	$49.98	$48.78	$49.15	$52.25	$22.66		31.26				$1.58	
thecramerreport	ipcm		49.39	48.78	+0.24	58376	49.98	48.78										
thestree	ipcm	0.49%	$49.39	48.78	0.24	58376	49.98	48.78	49.15	-52.25	22.66	1.6368624e7		8.08937398e8				
tickerspy	ipcm	0.49%	$49.39	48.78	+0.24	58,376	49.98	48.78	49.15	52.25	22.66		31.3	803.7m	0.00%	$0.00		
tmx-quotemedia	ipcm	0.49%	49.390	48.780	0.240	58,376	49.980	48.780	49.150	52.250	22.660	16,368,624	31.10	808,446,339			1.58	
updown	ipcm	0.49%	$49.39	$48.78	$0.24	58,076	$49.98	$48.78	$49.15	$52.25	$22.66		30.49	$805m				
wallstreetsurvivor	ipcm	0.49%	49.39	48.78	0.24	58,376	49.98	48.78		52.25	22.66		31.10	$805m			1.46	
yahoo-finance	ipcm	0.49%	49.39	48.78	0.24	58,376	49.98	48.78	49.15	52.25	22.66		31.44	808.42m			1.57	
ycharts-com	ipcm	+0.49%	49.39		+0.24					52.25	22.66		31.46	806.04m	0.00%		1.57	
zacks	ipcm	(0.49%)	49.39		0.24	vol.  58,376	49.98	48.78		52.25	22.66		31.11	804.54 m	0.00	0.00	1.58	
advfn	bh	1.28	386.91	380.92	4.88	7842	395.01	380.92										
barchart	bh	+1.28%	386.91	380.92	+4.88	7,842	395.01	380.92	382.03	464.77	258.92		18.86	$553.28 m			+23.80	
barrons	bh	1.28%	386.91	380.92	+4.88	7,842	395.01	380.92				1.41 million		$563.86 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	1.277%	386.910	380.920	4.880	7,842	395.010	380.920		464.77	258.92	1.433mil	18.819	554.386mil		27.916 special cash	20.560	
boston-com	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
bostonmerchant	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
business-insider	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
chron	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
cio-com	bh	+1.28%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899	16.32	554m				
cnn-money	bh	+1.28%	386.91	380.92	+4.88	7,662	395.01	380.92	382.03				16.3	$554.4m				
easystockalterts	bh	1.28%	386.91	380.92	+4.88	7842	395.01	380.92	382.03	464.77	258.92		16.32				23.71	
eresearch-fidelity-com	bh	1.28%	386.9100	380.9200	4.8800	7,842	395.0100	380.9200	382.0300	464.7700	258.9200	1,433,000	16.09	$547.45m				
finance-abc7-com	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
financial-content	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
finapps-forbes-com	bh	1.3%	$386.91	380.92	4.88	7,842	395.01	380.92	382.03	464.77	258.92	1 mil	16.3	554 mil	0.0	0.00	23.71	
finviz	bh	1.28%	386.91			7,842			382.03	-16.75%	49.43%	1.43m	15.45	546.30m			24.72	
fool	bh	+1.28%	$386.91	$380.92	4.88	7,842	$395.01	$380.92	$382.03	$464.77	$258.92		16.60	$554.39m				
foxbusiness	bh		$386.91		+4.88	7,842			$382.03									
google-finance	bh	(1.28%)	386.91	380.92	+4.88	7,842.00	395.01	380.92		464.77	258.92	1.43m	15.65	554.40m			24.72	
howthemarketworks	bh	1.277%	386.91	380.92	4.88	7,842	395.01	380.92	382.03									
hpcwire	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
insidestocks	bh	+1.28%	386.91	380.92	+4.88	7842	395.01	380.92										
investopedia	bh	+1.28 %	$386.91	380.92	+4.88				382.03									
marketintellisearch	bh	1.28 %	$386.91	$380.92	4.88	28.10k	$395.01	$380.92	$382.03			1.43m	15.45	0.55b	0.0 %		24.72	
marketwatch	bh	+1.28%	$387.27	open: 380.92	+4.88	180	$395.01	$380.92	$382.03	$464.77	$258.92		16.04	$563.86m			24.13	
minyanville	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
msn-money	bh	+1.28%	386.91	380.92	+4.88	7,842	395.01	380.92	382.03	464.77	258.92	1.43 mil	16.37	547.41 mil			23.75	
nasdaq-com	bh	1.28%	$ 386.91		4.88	7,842	$ 395.01	$ 380.92	$ 382.03	$ 464.77	$ 258.92	1,433,000	16.26	$ 554,442,030			$ 23.80	
optimum	bh	+1.28%	386.91 ( 4:15 pm edt)	380.92	+4.88	7,842	395.01	380.92	382.03	464.77	258.92	1.43m	16.3	554.4m			23.71	
paidcontent	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
pc-quote	bh	1.28%	386.91	380.92	4.88	7,842	395.01	380.92	382.03	464.77	258.92	1,414,926	16.16032	547,449,000				
personal-wealth-biz	bh	+1.28%	386.91	380.92		7,842	395.01	380.92	382.03	464.77	258.92		16.08			0.00	23.762	
predictwallstreet	bh	+1.28%	386.91		+4.88	7,842												
raymond-james	bh	1.28	386.91	380.92	4.88	7,842	395.01	380.92	386.91	464.77	258.92		16.19				23.90	
renewable-energy-world	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
screamingmedia	bh	+1.28%	$	open: 380.92	+4.88	180	$395.01	$380.92	$382.03	$464.77	$258.92		16.04	$563.86m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	+1.28%	last trade: 386.91		change: 4.880								p/e ratio: 16.08					
smartmoney	bh	(1.28%)	386.91	$380.92	4.88	7,842	$395.01	$380.92	$382.03	$464.77	$258.92			547,400	0.00%	$0.00		
stocknod	bh	+1.277%	386.91 usd	380.92	+4.880	7,842	395.01	380.92	382.03	464.77	258.92	1,432,899						
stockpickr	bh	1.28%	$386.91 4.88 | 1.28%	380.92	4.88	7.84k	395.01	380.92	382.03	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	1.09%	386.21		+4.18													
streetinsider-com	bh	1.28%	386.91	$380.92	+4.88	7,842	$395.01	$380.92	$382.03	$464.77	$258.92		16.32				$23.71	
thecramerreport	bh		386.91	380.92	+4.88	7842	395.01	380.92										
thestree	bh	1.28%	$386.91	380.92	4.88	7842	395.01	380.92	382.03	-464.77	258.92	1432854.0		5.63817099e8				
tickerspy	bh	1.28%	$386.91	380.92	+4.88	7,842	395.01	380.92	382.03	464.77	258.92		16.2	468.7m	0.00%	$0.00		
tmx-quotemedia	bh	1.28%	386.910	380.920	4.880	7,842	395.010	380.920	382.030	464.770	258.920	1,432,854	16.10	554,385,541			23.71	
updown	bh	1.28%	$386.91	$380.92	$4.88	7,662	$395.01	$380.92	$382.03	$464.77	$258.92		15.98	$547m				
wallstreetsurvivor	bh	1.28%	386.91	380.92	4.88	7,842	395.01	380.92		464.77	258.92		16.10	$547m			19.99	
yahoo-finance	bh	1.28%	386.91	380.92	4.88	7,842	395.01	380.92	382.03	464.77	258.92		16.28	474.74m			23.76	
ycharts-com	bh	+1.09%	386.21		+4.18					464.77	258.92		16.34	552.28m	0.00%		23.64	
zacks	bh	(1.28%)	386.91		4.88	vol.  7,842	395.01	380.92		464.77	258.92		18.31	547.45 m	0.00	0.00	20.86	
advfn	bc	-0.77	19.4	19.47	-0.15	1581427	20.0	19.36										
barchart	bc	-0.77%	19.40	19.47	-0.15	1,581,749	20.00	19.36	19.55	27.70	11.99		0.00	$1.73 b	0.24%	$0.05	-0.80	
barrons	bc	0.77%	19.40	19.47	-0.15	1.581m	20.00	19.36				88.70 million		$1.84 billion	0.26%	$0.05		
bloomberg	bc	-0.767%	19.400	19.470	-0.150	1,581,427	20.000	19.360		27.70	12.02	89.040mil		1,727.367mil	0.258	0.050 regular cash	-0.130	
boston-com	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
bostonmerchant	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
business-insider	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
chron	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
cio-com	bc	-0.77%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	-0.77%	19.40	19.47	-0.15	1,577,827	20.00	19.36	19.55				nm	$1.7b	0.26%			
easystockalterts	bc	-0.77%	19.40	19.47	-0.15	1581427	20.00	19.36	19.55	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-0.77%	19.4000	19.4700	-0.1500	1,581,427	20.0000	19.3600	19.5500	27.7000	12.0200	89,040,000	nm	$1.74b	0.26%	$0.050000		
finance-abc7-com	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
financial-content	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
finapps-forbes-com	bc	-0.8%	$19.40	19.47	-0.15	1,581,427	20.00	19.36	19.55	27.70	12.02	89 mil		2 bil	0.3	0.05	-0.80	
finviz	bc	-0.77%	19.40			1,581,427			19.55	-29.96%	61.88%	89.04m		1.73b		0.05	-0.81	
fool	bc	-0.77%	$19.40	$19.47	-0.15	1,581,327	$20.00	$19.36	$19.55	$27.70	$12.02		0.00	$1.73b	0.40%	0.05		
foxbusiness	bc		$19.40		-0.15	1,581,427			$19.55									
google-finance	bc	(-0.77%)	19.40	19.47	-0.15	1.58m	20.00	19.36		27.70	12.02	89.04m		1.73b	0.26	0.05	-0.81	
howthemarketworks	bc	-0.767%	19.4	19.47	-0.15	1,581,427	20	19.36	19.55									
hpcwire	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
insidestocks	bc	-0.77%	19.40	19.47	-0.15	1581400	20.00	19.36										
investopedia	bc	-0.77 %	$19.40	19.47	-0.15				19.55									
investorguide	bc	-0.77%	19.40	19.47	-0.15		20.00	19.36		27.70	11.72			1.727b			-0.786	
marketintellisearch	bc	-0.77 %	$19.40	$19.47	-0.15	1519.60k	$20.00	$19.36	$19.55			89.04m	0.00	1.74b	0.26 %		-0.81	
marketwatch	bc	-0.77%	$19.43	open: 19.47	-0.15	422	$20.00	$19.36	$19.55	$27.70	$12.02			$1.84b	0.26%	0.05		
minyanville	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
msn-money	bc	-0.77%	19.40	19.47	-0.15	1.58 mil	20.00	19.36	19.55	27.70	12.02	89.04 mil	-24.25	1.74 bil	0.26%	0.05	-0.81	
nasdaq-com	bc	0.77%	$ 19.40		0.15	1,581,427	$ 20	$ 19.36	$ 19.55	$ 66.94	$ 12.02	89,040,000		$ 1,727,376,000	0.26 %	$0.050000	$ -0.80	
optimum	bc	-0.77%	19.40 ( 4:15 pm edt)	19.47	-0.15	1,581,427	20.00	19.36	19.55	66.94	12.02	89.04m		1.7b	0.26	0.05	-0.81	
paidcontent	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
pc-quote	bc	-0.77%	19.4	19.47	-0.15	1,581,427	20.0	19.36	19.55	27.70	12.02	89,728,454	-24.4375	1,740,732,000		0.05		
personal-wealth-biz	bc	-0.77%	19.40	19.47	-0.15	1,581,427	20.00	19.36	19.55	27.70	11.72				0.26	0.05	-0.786	
predictwallstreet	bc	-0.77%	19.40		-0.15	1,581,427												
raymond-james	bc	-0.77	19.40	19.47	-0.15	1,581,427	20.00	19.36	19.40	27.70	12.02						-0.79	
renewable-energy-world	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
screamingmedia	bc	-0.77%	$	open: 19.47	-0.15	422	$20.00	$19.36	$19.55	$27.70	$12.02			$1.84b	0.26%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-0.77%	last trade: 19.40		change: -0.150													
smartmoney	bc	(-5.56%)	19.55	$20.24	-1.15	1,602,418	$20.41	$19.41	$20.70	$27.70	$12.02			1,740,700	0.26%	$0.05		
stocknod	bc	-0.7673%	19.40 usd	19.47	-0.1500	1,581,427	20.00	19.36	19.55	66.94	12.02	89,039,560						
stockpickr	bc	-0.77%	$19.40 -0.15 | -0.77%	19.47	-0.15	1.58m	20.00	19.36	19.55	27.70	12.02							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	-0.92%	19.37		-0.18													
streetinsider-com	bc	0.77%	19.40	$19.47	-0.15	1,581,427	$20.00	$19.36	$19.55	$66.94	$12.02						$-0.81	
thecramerreport	bc		19.40	19.47	-0.15	1581427	20.00	19.36										
thestree	bc	-0.77%	$19.4	19.47	-0.15	1581327	20.0	19.36	19.55	-27.7	12.02	8.903956e7		1.843118892e9				
tickerspy	bc	-0.77%	$19.40	19.47	-0.15	1,581,427	20.00	19.36	19.55	27.70	12.02		-24.4	1.7b	0.26%	$0.05		
tmx-quotemedia	bc	-0.77%	19.400	19.470	-0.150	1,581,427	20.000	19.360	19.550	66.940	12.020	89,039,560		1,727,367,464	0.258	0.050 usd	-0.81	
updown	bc	-0.77%	$19.40	$19.47	-$0.15	1,581,005	$20.00	$19.36	$19.55	$66.94	$12.02			$1.74b				
wallstreetsurvivor	bc	-0.77%	19.40	19.47	-0.15	1,581,427	20.00	19.36		27.70	12.54			$2b	0.30%	0.05 -	-1.25	
yahoo-finance	bc	0.77%	19.40	19.47	0.15	1,581,427	20.00	19.36	19.55	27.70	12.02			1.73b	0.20%	0.05	-0.79	
ycharts-com	bc	-0.92%	19.37		-0.18					66.94	12.02			1.72b	0.30%		-0.80	
zacks	bc	(-0.77%)	19.40		-0.15	vol.  1,577,827		19.36		27.70	12.02			1.74 b	0.26	0.05	-.11	
advfn	anr	0.28	43.37	43.89	0.12	5002690	44.56	43.32										
barchart	anr	+0.28%	43.37	43.89	+0.12	5,002,690	44.56	43.32	43.25	68.05	33.24		21.36	$5.23 b			+1.08	
barrons	anr	0.28%	43.37	43.89	+0.12	5.001m	44.56	43.32				121.76 million		$10.27 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	0.277%	43.370	43.890	0.120	5,002,690	44.560	43.320		68.05	33.24	226.853mil	34.696	9,838.603mil			1.250	
boston-com	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
bostonmerchant	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
business-insider	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
chron	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
cio-com	anr	+0.28%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341	39.79	5b				
cnn-money	anr	+0.28%	43.37	43.89	+0.12	4,964,906	44.56	43.32	43.25				39.8	$5.2b				
easystockalterts	anr	0.27%	43.37	43.89	+0.12	5002690	44.56	43.32	43.25	68.05	33.24		39.79				1.09	
eresearch-fidelity-com	anr	0.28%	43.3700	43.8900	0.1200	5,002,690	44.5600	43.3200	43.2500	68.0500	33.2400	226,547,000	39.68	$9.80b				
finance-abc7-com	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
financial-content	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
finapps-forbes-com	anr	0.3%	$43.37	43.89	0.12	5,002,690	44.56	43.32	43.25	68.05	33.24	227 mil	39.8	10 bil	0.0	0.00	1.09	
finviz	anr	0.28%	43.37			5,002,690			43.25	-36.27%	30.48%	120.40m	39.68	5.21b			1.09	
fool	anr	+0.28%	$43.37	$43.89	0.12	5,000,906	$44.56	$43.32	$43.25	$68.05	$33.24		41.60	$5.24b				
foxbusiness	anr		$43.37		+0.12	5,003,990			$43.25									
google-finance	anr	(0.28%)	43.37	43.89	+0.12	5.00m	44.56	43.32		68.05	33.24	400.00m	39.91	17.35b			1.09	
howthemarketworks	anr	0.277%	43.37	43.89	0.12	5,000,906	44.56	43.32	43.25									
hpcwire	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
insidestocks	anr	+0.28%	43.37	43.89	+0.12	5000906	44.56	43.32					price earnings ratio: 20.46					
investopedia	anr	+0.28 %	$43.37	43.89	+0.12				43.25									
investorguide	anr	+0.28%	43.37		+0.12		44.47	43.36		68.05	32.00		39.46	5.243b			1.096	
marketintellisearch	anr	0.28 %	$43.37	$43.89	0.12	4915.20k	$44.56	$43.32	$43.25			120.40m	39.68	5.21b	0.0 %		1.09	
marketwatch	anr	+0.28%	$43.37	open: 43.89	+0.12	40,984	$44.56	$43.32	$43.25	$71.19	$26.94		39.85	$10.27b			1.09	
minyanville	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
msn-money	anr	+0.28%	43.37	43.89	+0.12	5 mil	44.56	43.32	43.25	68.05	33.24	226.55 mil	39.79	9.8 bil			1.08	
nasdaq-com	anr	0.28%	$ 43.37		0.12	5,002,690	$ 44.56	$ 43.32	$ 43.25	$ 68.05	$ 33.24	120,867,000	40.16	$ 5,242,001,790			$ 1.08	
optimum	anr	+0.28%	43.37 ( 4:15 pm edt)	43.89	+0.12	5,002,690	44.56	43.32	43.25	68.05	33.24	120.87m	39.8	5.2b			1.09	
paidcontent	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
pc-quote	anr	0.28%	43.37	43.89	0.12	5,002,690	44.56	43.32	43.25	68.05	33.24	225,920,175	39.6789	9,798,158,000				
personal-wealth-biz	anr	+0.28%	43.37	43.89		5,003,990	44.56	43.32	43.25	68.05	32.00		39.46			0.00	1.096	
predictwallstreet	anr	+0.28%	43.37		+0.12	5,002,690												
raymond-james	anr	0.28	43.37	43.89	0.12	5,002,690	44.56	43.32	43.37	68.05	33.24		39.07				1.11	
renewable-energy-world	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
screamingmedia	anr	+0.28%	$	open: 43.89	+0.12	40,984	$44.56	$43.32	$43.25	$71.19	$26.94		39.85	$10.27b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	+0.28%	last trade: 43.37		change: 0.120								p/e ratio: 39.46					
smartmoney	anr	(0.28%)	43.37	$43.89	0.12	5,002,690	$44.56	$43.32	$43.25	$68.05	$33.24			5,227,500	0.00%	$0.00		
stocknod	anr	+0.2775%	43.37 usd	43.89	+0.1200	5,002,690	44.56	43.32	43.25	68.05	33.24	120,867,341						
stockpickr	anr	0.28%	$43.37 0.12 | 0.28%	43.93	0.12	5.00m	44.56	43.32	43.25	68.05	33.24							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	0.30%	43.38		+0.13													
streetinsider-com	anr	0.28%	43.37	$43.89	+0.12	5,002,690	$44.56	$43.32	$43.25	$68.05	$33.24		39.79				$1.09	
thecramerreport	anr		43.25		0.00	1100												
thestree	anr	0.28%	$43.37	43.93	0.12	5002690	44.56	43.32	43.25	-68.05	33.24	1.20867341e8		5.474081874e9				
tickerspy	anr	0.28%	$43.37	43.89	+0.12	5,002,690	44.56	43.32	43.25	68.05	33.24		39.7	5.2b	0.00%	$0.00		
tmx-quotemedia	anr	0.28%	43.370	43.890	0.120	5,003,990	44.560	43.320	43.250	68.050	33.240	120,867,341	39.70	5,242,016,579			1.09	
updown	anr	0.28%	$43.37	$43.89	$0.12	4,959,706	$44.56	$43.32	$43.25	$68.05	$33.24		39.46	$5.22b				
wallstreetsurvivor	anr	0.28%	43.37	43.89	0.12	5,000,906	44.56	43.32		68.05	34.53		39.70	$5b			0.79	
yahoo-finance	anr	0.28%	43.37	43.89	0.12	5,002,690	44.56	43.32	43.25	68.05	33.24		39.57	5.24b			1.10	
ycharts-com	anr	-4.22%	43.38		-1.91					68.05	33.24							
zacks	anr	(0.28%)	43.37		0.12	vol.  4,999,590	44.56	43.32		68.05	33.24		20.4	5.23 b	0.00	0.00	2.12	
advfn	anf	0.45	71.69	71.55	0.32	1786481	72.79	71.11										
barchart	anf	+0.45%	71.69	71.55	+0.32	1,786,481	72.79	71.11	71.37	77.65	32.16		29.82	$6.29 b	0.96%	$0.70	+2.09	
barrons	anf	0.45%	71.69	71.55	+0.32	1.772m	72.79	71.11				89.85 million		$6.41 billion	0.98%	$0.18		
bloomberg	anf	0.448%	71.690	71.550	0.320	1,786,481	72.790	71.110		77.65	32.61	87.667mil	29.142	6,284.878mil	0.977	0.175 regular cash	2.460	
boston-com	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424						
bostonmerchant	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424						
business-insider	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424						
chron	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424						
cio-com	anf	+0.45%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424	34.47	6b	1	0.7		
cnn-money	anf	+0.45%today&rsquo;s change	71.69data as of 4:00pm et	71.55	+0.32	1,772,381	72.79	71.11	71.37				34.5	$6.3b	0.98%			
easystockalterts	anf	0.45%	71.69	71.55	+0.32	1772381	72.79	71.11	71.37	77.65	32.61		34.47				2.08	
eresearch-fidelity-com	anf	0.45%	71.6900	71.5500	0.3200	1,786,481	72.7900	71.1100	71.3700	77.6500	32.6100	87,667,000	34.31	$6.26b	0.98%	$0.175000		
finance-abc7-com	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,773,081	72.79	71.11	71.37	76.76	32.61	87,667,424						
finance-abc7chicago-com	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,773,081	72.79	71.11	71.37	76.76	32.61	87,667,424						
financial-content	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,773,081	72.79	71.11	71.37	76.76	32.61	87,667,424						
finapps-forbes-com	anf	0.4%	$71.69	71.55	0.32	1,773,081	72.79	71.11	71.37	77.65	32.61	88 mil	34.3	6 bil	1.0	0.70	2.09	
finviz	anf	0.45%	71.69			1,771,306			71.37	-7.68%	122.94%	87.67m	34.48	6.26b		0.70	2.07	
fool	anf	+0.45%	$71.69	$71.55	0.32	1,773,081	$72.79	$71.11	$71.37	$77.65	$32.61		35.00	$6.28b	2.20%	0.70		
foxbusiness	anf		$71.69		+0.32	1,786,481			$71.37									
google-finance	anf	(0.45%)	71.69	71.55	+0.32	1.77m	72.79	71.11		77.65	32.61	87.67m	34.65	6.28b	0.98	0.17	2.07	
howthemarketworks	anf	0.448%	71.69	71.55	0.32	1,773,081	72.79	71.11	71.37									
hpcwire	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424						
insidestocks	anf	+0.45%	71.69	71.55	+0.32	1786481	72.79	71.11					price earnings ratio: 29.26					
investopedia	anf	+0.45 %	$71.69	71.55	+0.32				71.37									
investorguide	anf	+0.41%	71.66		+0.29		72.68	71.31		77.09	29.94		34.56	6.282b			2.065	
marketintellisearch	anf	0.45 %	$71.69	$71.55	0.32	1807.70k	$72.79	$71.11	$71.37			87.67m	34.48	6.26b	0.98 %		2.07	
marketwatch	anf	+0.45%	$71.68	open: 71.55	+0.32	14,100	$72.79	$71.11	$71.37	$77.65	$32.61		34.77	$6.41b	0.98%	0.18	2.06	
minyanville	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,773,081	72.79	71.11	71.37	76.76	32.61	87,667,424						
msn-money	anf	+0.45%	71.69	71.55	+0.32	1.77 mil	72.79	71.11	71.37	77.65	32.61	87.67 mil	34.63	6.26 bil	0.98%	0.70	2.08	
nasdaq-com	anf	0.45%	$ 71.69		0.32	1,772,381	$ 72.79	$ 71.11	$ 71.37	$ 77.65	$ 32.61	87,798,000	34.3	$ 6,294,238,620	0.98 %	$0.700000	$ 2.09	
optimum	anf	+0.45%	71.69 ( 4:00 pm edt)	71.55	+0.32	1,772,381	72.79	71.11	71.37	77.65	32.61	87.67m	34.5	6.3b	0.98	0.70	2.08	
paidcontent	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,773,081	72.79	71.11	71.37	76.76	32.61	87,667,424						
pc-quote	anf	0.45%	71.69	71.55	0.32	1,786,481	72.79	71.11	71.37	77.65	32.61	87,275,687	34.47826	6,256,794,000		0.175		
personal-wealth-biz	anf	+0.45%	71.69	71.55		1,786,481	72.79	71.11	71.37	77.09	29.94		34.56		0.98	0.70	2.065	
predictwallstreet	anf	+0.45%	71.69		+0.32	1,773,081												
raymond-james	anf	0.45	71.69	71.55	0.32	1,773,081	72.79	71.11	71.69	77.65	32.61		33.66				2.13	
renewable-energy-world	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,773,081	72.79	71.11	71.37	76.76	32.61	87,667,424						
screamingmedia	anf	+0.45%	$	open: 71.55	+0.32	14,100	$72.79	$71.11	$71.37	$77.65	$32.61		34.77	$6.41b	0.98%	0.18	2.06	
scroli	anf	0.45%	anf 71.69	71.55	0.32	1,613,556	72.79	71.11	71.37	77.65	32.61		34.65				2.07	
simple-stock-quotes	anf	+0.45%	last trade: 71.69		change: 0.320								p/e ratio: 34.56					
smartmoney	anf	(0.45%)	71.69	$71.55	0.32	1,786,481	$72.79	$71.11	$71.37	$77.65	$32.61			6,256,800	0.98%	$0.18		
stocknod	anf	+0.4484%	71.69 usd	71.55	+0.3200	1,786,481	72.79	71.11	71.37	76.76	32.61	87,667,424						
stockpickr	anf	0.45%	$71.69 0.32 | 0.45%	71.55	0.32	1.77m	72.79	71.11	71.37	77.65	32.61							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	0.43%	71.68		+0.31													
streetinsider-com	anf	0.45%	71.69	$71.55	+0.32	1,772,381	$72.79	$71.11	$71.37	$77.65	$32.61		34.47				$2.08	
thecramerreport	anf		71.69	71.55	+0.32	1784706	72.79	71.11										
thestree	anf	0.45%	$71.69	71.55	0.32	1772381	72.79	71.11	71.37	-77.65	32.61	8.7667424e7		6.405858672e9				
tickerspy	anf	0.45%	$71.69	71.55	+0.32	1,773,081	72.79	71.11	71.37	77.65	32.61		34.5	6.2b	0.98%	$0.17		
tmx-quotemedia	anf	0.45%	71.690	71.550	0.320	1,786,481	72.790	71.110	71.370	77.650	32.610	87,667,424	34.10	6,284,877,627	0.981	0.175 usd	2.09	
updown	anf	0.45%	$71.69	$71.55	$0.32	1,772,381	$72.79	$71.11	$71.37	$77.65	$32.61		33.49	$6.25b				
wallstreetsurvivor	anf	0.45%	71.69	71.55	0.32	1,773,081	72.79	71.11		77.65	33.97		34.10	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	0.45%	71.69	71.55	0.32	1,784,706	72.79	71.11	71.37	77.65	32.61		34.72	6.28b	1.00%	0.70	2.07	
ycharts-com	anf	-1.90%	71.68		-1.39					77.65	32.61		34.46	6.29b	1.02%		2.08	
zacks	anf	(0.45%)	71.69		0.32	vol.  1,786,481	72.79	71.11		77.65	32.61		29.13	6.26 b	0.98	0.70	2.45	
advfn	sbp	0.00	12.68		0.0													
barrons	sbp																	
bloomberg	sbp																	
boston-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
bostonmerchant	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
business-insider	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
chron	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
cio-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000		591m				
cnn-money	sbp																	
easystockalterts	sbp	0.00%	12.68	1.39	+0.00	4500	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	12.65	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	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	12.65	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	0.26 %	$19.26	$19.22	0.05	18.70k	$19.50	$19.14	$19.21						%			
marketwatch	sbp																	
minyanville	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	46,639,000						
msn-money	sbp																	
paidcontent	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	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	12.65	46,639,000						
screamingmedia	sbp																	
scroli	sbp	%	sbp			0												
simple-stock-quotes	sbp		last trade: 0.00		change: 0.000													
stocknod	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.65	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	$1.39		4,500	$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	0.16	30.81	30.65	0.05	594530	31.12	30.48										
barchart	get	+0.16%	30.81	30.65	+0.05	594,530	31.12	30.48	30.76	38.22	24.83		0.00	$1.48 b			-1.88	
barrons	get	0.16%	30.81	30.65	+0.05	594,530	31.12	30.48				47.26 million		$1.51 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	0.163%	30.810	30.650	0.050	594,530	31.120	30.480		38.22	23.67	48.360mil		1,489.978mil			-1.400	
boston-com	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
bostonmerchant	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
business-insider	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
chron	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
cio-com	get	+0.16%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210		1b				
cnn-money	get	+0.16%	30.81	30.65	+0.05	594,130	31.12	30.48	30.76				nm	$1.5b				
easystockalterts	get	0.16%	30.81	30.65	+0.05	594530	31.12	30.48	30.76	38.22	23.67						-1.94	
eresearch-fidelity-com	get	0.16%	30.8100	30.6500	0.0500	594,530	31.1200	30.4800	30.7600	38.2200	23.6700	48,360,000	nm	$1.49b				
finance-abc7-com	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
finance-abc7chicago-com	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
financial-content	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
finapps-forbes-com	get	0.2%	$30.81	30.65	0.05	594,530	31.12	30.48	30.76	38.22	23.67	48 mil		1 bil	0.0	0.00	-1.88	
finviz	get	0.16%	30.81			594,530			30.76	-19.39%	30.16%	48.36m		1.49b			-1.95	
fool	get	+0.16%	$30.81	$30.65	0.05	594,530	$31.12	$30.48	$30.76	$38.22	$23.67		0.00	$1.49b				
foxbusiness	get		$30.81		+0.05	594,530			$30.76									
google-finance	get	(0.16%)	30.81	30.65	+0.05	594,530.00	31.12	30.48		38.22	23.67	48.36m		1.49b			-1.95	
howthemarketworks	get	0.163%	30.81	30.65	0.05	594,530	31.12	30.48	30.76									
hpcwire	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
insidestocks	get	+0.16%	30.81	30.65	+0.05	594530	31.12	30.48										
investopedia	get	+0.16 %	$30.81	30.65	+0.05				30.76									
investorguide	get	+0.16%	30.81	30.65	+0.05		31.10			38.22	20.87			1.490b			-1.873	
marketintellisearch	get	0.16 %	$30.81	$30.65	0.05	508.10k	$31.12	$30.48	$30.76			48.36m	0.00	1.49b	0.0 %		-1.95	
marketwatch	get	+0.16%	$30.82	open: 30.65	+0.05	200	$31.12	$30.48	$30.76	$38.22	$24.83			$1.51b				
minyanville	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
msn-money	get	+0.16%	30.81	30.65	+0.05	594,530	31.12	30.48	30.76	38.22	23.67	48.36 mil	-15.80	1.49 bil			-1.88	
nasdaq-com	get	0.16%	$ 30.81		0.05	594,530	$ 31.12	$ 30.48	$ 30.76	$ 38.22	$ 23.67	48,360,000		$ 1,489,971,600			$ -1.88	
optimum	get	+0.16%	30.81 ( 4:15 pm edt)	30.65	+0.05	594,530	31.12	30.48	30.76	38.22	23.67	48.36m		1.5b			-1.94	
paidcontent	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
pc-quote	get	0.16%	30.81	30.65	0.05	594,530	31.12	30.48	30.76	38.22	23.67	48,281,519	-15.77436	1,487,554,000				
personal-wealth-biz	get	+0.16%	30.81	30.65		594,530	31.12	30.48	30.76	38.22	20.87					0.00	-1.873	
predictwallstreet	get	+0.16%	30.81		+0.05	594,530												
raymond-james	get	0.16	30.81	30.65	0.05	594,530	31.12	30.48	30.81	38.22	23.67						-1.94	
renewable-energy-world	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
screamingmedia	get	+0.16%	$	open: 30.65	+0.05	200	$31.12	$30.48	$30.76	$38.22	$24.83			$1.51b				
scroli	get	%	get			0												
simple-stock-quotes	get	+0.16%	last trade: 30.81		change: 0.050													
smartmoney	get	(0.16%)	30.81	$30.65	0.05	594,530	$31.12	$30.48	$30.76	$38.22	$23.67			1,487,600	0.00%	$0.20		
stocknod	get	+0.1625%	30.81 usd	30.65	+0.0500	594,530	31.12	30.48	30.76	38.22	23.67	48,360,210						
stockpickr	get	0.16%	$30.81 0.05 | 0.16%	30.65	0.05	594.53k	31.12	30.48	30.76	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	0.16%	30.81	$30.65	+0.05	594,530	$31.12	$30.48	$30.76	$38.22	$23.67						$-1.94	
thecramerreport	get		30.81	30.65	+0.05	594530	31.12	30.48										
thestree	get	0.16%	$30.81	30.65	0.05	594530	31.12	30.48	30.76	-38.22	23.67	4.836021e7		1.513190971e9				
tickerspy	get	0.16%	$30.81	30.65	+0.05	594,530	31.12	30.48	30.76	38.22	23.67		-15.8	1.4b	0.00%	$0.00		
tmx-quotemedia	get	0.16%	30.810	30.650	0.050	594,530	31.120	30.480	30.760	38.220	24.830	48,360,210		1,489,978,070			-1.88	
updown	get	0.16%	$30.81	$30.65	$0.05	594,038	$31.12	$30.48	$30.76	$38.22	$23.67			$1.48b				
wallstreetsurvivor	get	0.16%	30.81	30.65	0.05	594,530	31.12	30.48		38.22	25.39			$1b			-1.89	
yahoo-finance	get	0.16%	30.81	30.65	0.05	594,530	31.12	30.48	30.76	38.22	23.67			1.49b			-1.87	
ycharts-com	get	-1.53%	30.81		-0.48					38.22	23.67			1.48b	0.00%		-1.89	
zacks	get	(0.16%)	30.81		0.05	vol.  594,130	31.12	30.48		38.22	23.67			1.49 b	0.00	0.00	-.59	
advfn	gild	0.68	41.55	41.01	0.28	7225900	41.86	41.0										
barchart	gild	+0.68%	41.55	41.01	+0.28	6,398,080	41.86	41.00	41.27	42.93	31.73		12.56	$32.95 b			+3.18	
barrons	gild	0.68%	41.55	41.01	+0.28	7.028m	41.86	41.00				873.40 million		$33.40 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	0.678%	41.550	41.010	0.280	7,225,900	41.860	41.000		42.93	31.73	787.054mil	12.591	32,702.110mil			3.300	
boston-com	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,222,727	41.86	41.00	41.27	42.93	31.73	787,054,365						
bostonmerchant	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,222,727	41.86	41.00	41.27	42.93	31.73	787,054,365						
business-insider	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,222,727	41.86	41.00	41.27	42.93	31.73	787,054,365						
chron	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
cio-com	gild	+0.68%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365	13.03	33b				
cnn-money	gild	+0.68%today&rsquo;s change	41.55data as of 4:00pm et	41.01	+0.28	7,028,369	41.86	41.00	41.27				13.0	$32.7b				
easystockalterts	gild	0.68%	41.55	41.01	+0.28	7036649	41.86	41.00	41.27	42.93	31.73		13.03				3.19	
eresearch-fidelity-com	gild	0.68%	41.5500	41.0100	0.2800	7,039,822	41.8600	41.0000	41.2700	42.9300	31.7300	787,054,000	12.98	$32.48b				
finance-abc7-com	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
financial-content	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
finapps-forbes-com	gild	0.7%	$41.55	41.01	0.28	7,039,822	41.86	41.00	41.27	42.93	31.73	787 mil	13.1	33 bil	0.0	0.00	3.18	
finviz	gild	0.68%	41.55			7,039,822			41.27	-3.21%	30.95%	787.05m	12.94	32.48b			3.19	
fool	gild	+0.68%	$41.55	$41.01	0.28	7,039,822	$41.86	$41.00	$41.27	$42.93	$31.73		13.30	$32.70b				
foxbusiness	gild		$41.55		+0.28	7,309,467			$41.27									
google-finance	gild	(0.68%)	41.55	41.01	+0.28	7.04m	41.86	41.00		42.93	31.73	787.05m	13.01	32.70b			3.19	
howthemarketworks	gild	0.678%	41.55	41.01	0.28	7,036,649	41.86	41	41.27									
hpcwire	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
insidestocks	gild	+0.68%	41.55	41.01	+0.28	5907864	41.86	41.00					price earnings ratio: 11.64					
investopedia	gild	+0.61 %	$41.52	41.01	+0.25				41.27									
investorguide	gild	+0.68%	41.55	41.02	+0.28		41.85	41.00		42.93	31.73		12.93	32.702b			3.192	
marketintellisearch	gild	0.65 %	$41.54	$41.02	0.27	6959.10k	$41.86	$41.00	$41.27			787.05m	12.94	32.48b	0.0 %		3.19	
marketwatch	gild	+0.68%	$41.55	open: 41.01	+0.28	122,706	$41.86	$41.00	$41.27	$42.93	$31.73		12.51	$33.40b			3.32	
minyanville	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
msn-money	gild	+0.68%	41.55	41.01	+0.28	7.04 mil	41.86	41.00	41.27	42.93	31.73	787.05 mil	12.98	32.48 bil			3.20	
nasdaq-com	gild	0.68%	$ 41.55	$ 41.02	0.28	7,039,822	$ 41.86	$ 41	$ 41.27	$ 42.93	$ 31.73	787,054,000	13.07	$ 32,702,093,700			$ 3.18	
optimum	gild	+0.61%	41.52 ( 4:00 pm edt)	41.01	+0.25	6,842,821	41.86	41.00	41.27	42.93	31.73	787.05m	13.0	32.7b			3.19	
paidcontent	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
pc-quote	gild	0.68%	41.55	41.01	0.28	7,310,916	41.86	41.0	41.27	42.93	31.73	781,750,156	12.89687	32,481,719,000				
personal-wealth-biz	gild	+0.68%	41.55	41.02		7,309,467	41.86	41.00	41.27	42.93	31.73		12.93			0.00	3.192	
predictwallstreet	gild	+1.19%	41.76		+0.49	5,182,329												
raymond-james	gild	0.68	41.55	41.01	0.28	7,039,822	41.86	41.00	41.55	42.93	31.73		12.75				3.26	
renewable-energy-world	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
screamingmedia	gild	+0.68%	$	open: 41.01	+0.28	122,706	$41.86	$41.00	$41.27	$42.93	$31.73		12.51	$33.40b			3.32	
scroli	gild	0.68%	gild 41.55	41.01	0.28	6,281,597	41.86	41.00	41.27	42.93	31.73		13.01				3.19	
simple-stock-quotes	gild	+0.68%	last trade: 41.55		change: 0.280								p/e ratio: 12.93					
smartmoney	gild	(0.68%)	41.55	$41.01	0.28	7,039,822	$41.86	$41.00	$41.27	$42.93	$31.73			32,481,700	0.00%	$0.00		
stocknod	gild	+0.6785%	41.55 usd	41.01	+0.2800	7,036,649	41.86	41.00	41.27	42.93	31.73	787,054,365						
stockpickr	gild	0.68%	$41.55 0.28 | 0.68%	41.02	0.28	7.03m	41.86	41.00	41.27	42.93	31.73							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	0.68%	41.55		+0.28													
streetinsider-com	gild	0.68%	41.55	$41.01	+0.28	7,036,649	$41.86	$41.00	$41.27	$42.93	$31.73		13.03				$3.19	
thecramerreport	gild		41.55	41.02	+0.28	7039822	41.86	41.00										
thestree	gild	0.68%	$41.55	41.02	0.28	7028369	41.86	41.0	41.27	-42.93	31.73	7.87054365e8		3.3402587251e10				
tickerspy	gild	0.68%	$41.55	41.01	+0.28	7,039,822	41.86	41.00	41.27	42.93	31.73		12.9	32.6b	0.00%	$0.00		
tmx-quotemedia	gild	0.68%	41.550	41.010	0.280	7,309,467	41.860	41.000	41.270	42.930	31.730	787,054,365	12.90	32,702,108,866			3.19	
updown	gild	0.68%	$41.55	$41.02	$0.28	7,028,369	$41.86	$41.00	$41.27	$42.93	$31.73		12.69	$32.48b				
wallstreetsurvivor	gild	0.68%	41.55	41.01	0.28	7,036,649	41.86	41.00		42.93	31.76		12.90	$32b			3.32	
yahoo-finance	gild	0.68%	41.55	41.02	0.28	7,039,822	41.86	41.00	41.27	42.93	31.73		13.02	32.70b			3.19	
ycharts-com	gild	+0.68%	41.55		+0.28					42.93	31.73		12.98	32.95b	0.00%		3.20	
zacks	gild	(0.68%)	41.55		0.28	vol.  7,039,822	41.86	41.00		42.93	31.73		12.21	32.48 b	0.00	0.00	3.38	
advfn	mcy	0.18	39.32	39.08	0.07	266398	39.5	39.08										
barchart	mcy	+0.18%	39.32	39.08	+0.07	266,398	39.50	39.08	39.25	43.13	35.72		20.21	$2.16 b	6.06%	$2.40	+2.73	
barrons	mcy	0.18%	39.32	39.08	+0.07	266,088	39.50	39.08				54.83 million		$2.17 billion	6.10%	$0.6		
bloomberg	mcy	0.178%	39.320	39.080	0.070	266,398	39.500	39.080		45.08	37.29	54.818mil	20.061	2,155.431mil	6.075	0.600 regular cash	1.960	
boston-com	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
bostonmerchant	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
business-insider	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
chron	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
cio-com	mcy	+0.18%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677	14.46	2b	6.1	2.4		
cnn-money	mcy	+0.18%	39.32	39.08	+0.07	254,143	39.50	39.08	39.25				14.5	$2.2b	6.10%			
easystockalterts	mcy	0.18%	39.32	39.08	+0.07	266398	39.50	39.08	39.25	45.08	37.29		14.46				2.72	
eresearch-fidelity-com	mcy	0.18%	39.3200	39.0800	0.0700	266,398	39.5000	39.0800	39.2500	45.0800	37.2900	54,818,000	14.43	$2.15b	6.11%	$0.600000		
finance-abc7-com	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
financial-content	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	0.2%	$39.32	39.08	0.07	266,398	39.50	39.08	39.25	45.08	37.29	55 mil	14.5	2 bil	6.1	2.40	2.72	
finviz	mcy	0.18%	39.32			266,398			39.25	-8.83%	10.08%	54.82m	14.43	2.15b		2.40	2.72	
fool	mcy	+0.18%	$39.32	$39.08	0.07	266,088	$39.50	$39.08	$39.25	$45.08	$37.29		14.60	$2.16b	6.20%	2.40		
foxbusiness	mcy		$39.32		+0.07	266,398			$39.25									
google-finance	mcy	(0.18%)	39.32	39.08	+0.07	266,398.00	39.50	39.08		45.08	37.29	54.82m	14.44	2.16b	6.10	0.60	2.72	
howthemarketworks	mcy	0.178%	39.32	39.08	0.07	266,088	39.5	39.08	39.25									
hpcwire	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
insidestocks	mcy	+0.18%	39.32	39.08	+0.07	266088	39.50	39.08					price earnings ratio: 20.06					
investopedia	mcy	+0.18 %	$39.32	39.08	+0.07				39.25									
investorguide	mcy	+0.20%	39.33		+0.08		39.45			45.08	37.29		14.43	2.156b			2.72	
marketintellisearch	mcy	0.18 %	$39.32	$39.08	0.07	236.20k	$39.50	$39.08	$39.25			54.82m	14.43	2.15b	6.11 %		2.72	
marketwatch	mcy	+0.18%	$39.32	open: 39.08	+0.07	11,645	$39.50	$39.08	$39.25	$45.08	$37.29		14.45	$2.17b	6.10%	0.60	2.72	
minyanville	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
msn-money	mcy	+0.18%	39.32	39.08	+0.07	266,398	39.50	39.08	39.25	45.08	37.29	54.82 mil	14.46	2.15 bil	6.11%	2.40	2.72	
nasdaq-com	mcy	0.18%	$ 39.32		0.07	266,398	$ 39.50	$ 39.08	$ 39.25	$ 45.08	$ 37.29	54,818,000	14.4	$ 2,155,443,760	6.11 %	$2.400000	$ 2.73	
optimum	mcy	+0.18%	39.32 ( 4:15 pm edt)	39.08	+0.07	266,398	39.50	39.08	39.25	45.08	37.29	54.82m	14.5	2.2b	6.10	2.40	2.72	
paidcontent	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
pc-quote	mcy	0.18%	39.32	39.08	0.07	266,398	39.5	39.08	39.25	45.08	37.29	54,720,407	14.43015	2,151,606,000		0.6		
personal-wealth-biz	mcy	+0.18%	39.32	39.08		266,398	39.50	39.08	39.25	45.08	37.29		14.43		6.09	2.39	2.72	
predictwallstreet	mcy	+0.18%	39.32		+0.07	266,398												
raymond-james	mcy	0.18	39.32	39.08	0.07	266,398	39.50	39.08	39.32	45.08	37.29		14.40				2.73	
renewable-energy-world	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
screamingmedia	mcy	+0.18%	$	open: 39.08	+0.07	11,645	$39.50	$39.08	$39.25	$45.08	$37.29		14.45	$2.17b	6.10%	0.60	2.72	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	+0.18%	last trade: 39.32		change: 0.070								p/e ratio: 14.43					
smartmoney	mcy	(0.18%)	39.32	$39.08	0.07	266,398	$39.50	$39.08	$39.25	$45.08	$37.29			2,151,600	6.11%	$0.60		
stocknod	mcy	+0.1783%	39.32 usd	39.08	+0.0700	266,398	39.50	39.08	39.25	45.08	37.29	54,817,677						
stockpickr	mcy	0.18%	$39.32 0.07 | 0.18%	39.08	0.07	266.40k	39.50	39.08	39.25	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	0.23%	39.34		+0.09													
streetinsider-com	mcy	0.18%	39.32	$39.08	+0.07	266,398	$39.50	$39.08	$39.25	$45.08	$37.29		14.46				$2.72	
thecramerreport	mcy		39.32	39.08	+0.07	266398	39.50	39.08										
thestree	mcy	0.18%	$39.32	39.08	0.07	266398	39.5	39.08	39.25	-45.08	37.29	5.4817677e7		2.171328186e9				
tickerspy	mcy	0.18%	$39.32	39.08	+0.07	266,398	39.50	39.08	39.25	45.08	37.29		14.4	2.1b	6.11%	$0.60		
tmx-quotemedia	mcy	0.18%	39.320	39.080	0.070	266,398	39.500	39.080	39.250	45.080	37.290	54,817,677	14.40	2,155,431,060	6.115	0.600 usd	2.72	
updown	mcy	0.18%	$39.32	$39.08	$0.07	254,443	$39.50	$39.08	$39.25	$45.08	$37.29		14.41	$2.15b				
wallstreetsurvivor	mcy	0.18%	39.32	39.08	0.07	266,088	39.50	39.08		45.08	37.29		14.40	$2b	6.10%	2.37 -	2.78	
yahoo-finance	mcy	0.18%	39.32	39.08	0.07	266,398	39.50	39.08	39.25	45.08	37.29		14.46	2.16b	6.10%	2.40	2.72	
ycharts-com	mcy	+0.23%	39.34		+0.09					45.08	37.29		14.46	2.16b	6.09%		2.72	
zacks	mcy	(0.18%)	39.32		0.07	vol.  266,098	39.50	39.08		45.08	37.29		20.03	2.15 b	6.11	2.40	1.96	
advfn	wgo	2.59	9.1	8.88	0.23	198499	9.28	8.77										
barchart	wgo	+2.59%	9.10	8.88	+0.23	198,599	9.28	8.77	8.87	16.60	8.10		21.48	$264.99 m			+0.45	
barrons	wgo	2.59%	9.10	8.88	+0.23	198,399	9.28	8.77				29.10 million		$275.25 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	2.593%	9.100	8.880	0.230	198,499	9.280	8.770		16.60	8.10	29.127mil	20.682	265.055mil			0.440	
boston-com	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,499	9.280	8.770	8.870	16.60	8.100	29,126,956						
bostonmerchant	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,499	9.280	8.770	8.870	16.60	8.100	29,126,956						
business-insider	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,499	9.280	8.770	8.870	16.60	8.100	29,126,956						
chron	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,499	9.280	8.770	8.870	16.60	8.100	29,126,956						
cio-com	wgo	+2.59%	9.100 usd	8.880	+0.2300	198,499	9.280	8.770	8.870	16.60	8.100	29,126,956	20.22	265m				
cnn-money	wgo	+2.59%today&rsquo;s change	9.10data as of 4:03pm et	8.88	+0.23	198,399	9.28	8.77	8.87				20.2	$265.1m				
easystockalterts	wgo	2.59%	9.10	8.88	+0.23	198399	9.28	8.77	8.87	16.60	8.10		20.22				0.45	
eresearch-fidelity-com	wgo	2.59%	9.1000	8.8800	0.2300	198,499	9.2800	8.7700	8.8700	16.6000	8.1000	29,127,000	19.71	$258.36m				
finance-abc7-com	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
financial-content	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	2.6%	$9.10	8.88	0.23	198,399	9.28	8.77	8.87	16.60	8.10	29 mil	20.2	265 mil	0.0	0.00	0.45	
finviz	wgo	2.59%	9.10			198,399			8.87	-45.18%	12.35%	29.13m	19.71	258.38m			0.45	
fool	wgo	+2.59%	$9.10	$8.88	0.23	198,399	$9.28	$8.77	$8.87	$16.60	$8.10		21.00	$265.06m	7.10%	0.48		
foxbusiness	wgo		$9.10		+0.23	198,499			$8.87									
google-finance	wgo	(2.59%)	9.10	8.88	+0.23	198,399.00	9.28	8.77		16.60	8.10	29.13m	20.09	265.06m			0.45	
howthemarketworks	wgo	2.593%	9.1	8.88	0.23	198,399	9.28	8.77	8.87									
hpcwire	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,499	9.280	8.770	8.870	16.60	8.100	29,126,956						
insidestocks	wgo	+2.59%	9.10	8.88	+0.23	198399	9.28	8.77					price earnings ratio: 20.22					
investopedia	wgo	+2.59 %	$9.10	8.88	+0.23				8.87									
investorguide	wgo	+2.59%	9.10	9.29	+0.23		9.0492			16.60	8.10		19.71	265.0m			0.45	
marketintellisearch	wgo	2.59 %	$9.10	$8.88	0.23	186.40k	$9.28	$8.77	$8.87						%			
marketwatch	wgo	+2.59%	$9.10	open: 8.88	+0.23	100	$9.28	$8.77	$8.87	$16.60	$8.10		20.11	$275.25m			0.45	
minyanville	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
msn-money	wgo	+2.59%	9.10	8.88	+0.23	198,399	9.28	8.77	8.87	16.60	8.10	29.13 mil	20.22	258.36 mil			0.45	
nasdaq-com	wgo	2.59%	$ 9.10		0.23	198,399	$ 9.28	$ 8.77	$ 8.87	$ 16.60	$ 8.10	29,127,000	20.22	$ 265,055,700	5.41 %	$0.480000	$ 0.45	
optimum	wgo	+2.59%	9.10 ( 4:03 pm edt)	8.88	+0.23	198,399	9.28	8.77	8.87	16.60	8.10	29.13m	20.2	265.1m	5.27	0.48	0.45	
paidcontent	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
pc-quote	wgo	2.59%	9.1	8.88	0.23	198,499	9.28	8.77	8.87	16.60	8.10	28,390,824	19.71111	258,357,000		0.12		
personal-wealth-biz	wgo	+2.59%	9.10	8.88		198,499	9.28	8.77	8.87	16.60	8.10		19.71			0.00	0.45	
predictwallstreet	wgo	+2.59%	9.10		+0.23	198,399												
raymond-james	wgo	2.59	9.10	8.88	0.23	198,399	9.28	8.77	9.10	16.60	8.10		20.22				0.45	
renewable-energy-world	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
screamingmedia	wgo	+2.59%	$	open: 8.88	+0.23	8,272	$9.28	$8.77	$8.87	$16.60	$8.10		20.11	$275.25m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	+2.59%	last trade: 9.10		change: 0.230								p/e ratio: 19.71					
smartmoney	wgo	(2.59%)	9.10	$8.88	0.23	198,399	$9.28	$8.77	$8.87	$16.60	$8.10			258,400	0.00%	$0.12		
stocknod	wgo	+2.593%	9.100 usd	8.880	+0.2300	198,399	9.280	8.770	8.870	16.60	8.100	29,126,956						
stockpickr	wgo	2.59%	$9.10 0.23 | 2.59%	8.81	0.23	198.40k	9.28	8.77	8.87	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	2.71%	9.11		+0.24													
streetinsider-com	wgo	2.59%	9.10	$8.88	+0.23	198,399	$9.28	$8.77	$8.87	$16.60	$8.10		20.22				$0.45	
thecramerreport	wgo		9.10	8.88	+0.23	198399	9.28	8.77										
thestree	wgo	2.59%	$9.1	8.81	0.23	198399	9.28	8.77	8.87	-16.6	8.1	2.9126956e7		2.75249734e8				
tickerspy	wgo	2.59%	$9.10	8.88	+0.23	198,399	9.28	8.77	8.87	16.60	8.10		19.7	258.3m	0.00%	$0.12		
tmx-quotemedia	wgo	2.59%	9.100	8.880	0.230	198,499	9.280	8.770	8.870	16.600	8.100	29,126,956	19.70	265,055,300			0.45	
updown	wgo	2.59%	$9.10	$8.88	$0.23	198,399	$9.28	$8.77	$8.87	$16.60	$8.10		19.58	$258m				
wallstreetsurvivor	wgo	2.59%	9.10	8.88	0.23	198,399	9.28	8.77		16.60	8.10		19.70	$258m			0.35	
yahoo-finance	wgo	2.59%	9.10	8.88	0.23	198,399	9.28	8.77	8.87	16.60	8.10		20.22	265.05m			0.45	
ycharts-com	wgo	-3.60%	9.11		-0.34					16.60	8.10		20.24	265.28m	0.00%		0.45	
zacks	wgo	(2.59%)	9.10		0.23	vol.  198,499	9.28	8.77		16.60	8.10		20.16	258.31 m	0.00	0.00	.44	
advfn	pccc	-1.30	8.34	8.38	-0.11	51295	8.4701	8.3										
barchart	pccc	-1.30%	8.34	8.38	-0.11	54,818	8.47	8.30	8.45	9.91	5.80		9.05	$224.43 m			+0.93	
barrons	pccc	1.30%	8.34	8.38	-0.11	51,295	8.47	8.30				27.05 million		$226.46 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-1.302%	8.340	8.380	-0.110	51,295	8.470	8.300		9.91	5.80	26.895mil	8.968	224.302mil			0.930	
boston-com	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
bostonmerchant	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
business-insider	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
chron	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
cio-com	pccc	-1.30%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774	8.968	224m				
cnn-money	pccc	-1.30%	8.34	8.38	-0.11	51,295	8.47	8.30	8.45				9.0	$224.4m				
easystockalterts	pccc	-1.31%	8.34	8.38	-0.11	51295	8.47	8.30	8.45	9.91	5.80		8.97				0.93	
eresearch-fidelity-com	pccc	-1.30%	8.3400	8.3800	-0.1100	51,295	8.4701	8.3000	8.4500	9.9100	5.8000	26,895,000	9.09	$227.26m				
finance-abc7-com	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
finance-abc7chicago-com	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
financial-content	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
finapps-forbes-com	pccc	-1.3%	$8.34	8.38	-0.11	51,295	8.47	8.30	8.45	9.91	5.80	27 mil	9.0	224 mil	0.0	0.00	0.93	
finviz	pccc	-1.30%	8.34			51,295			8.45	-15.84%	43.79%	26.89m	8.97	224.26m			0.93	
fool	pccc	-1.30%	$8.34	$8.38	-0.11	51,295	$8.47	$8.30	$8.45	$9.91	$5.80		9.10	$224.30m				
foxbusiness	pccc		$8.34		-0.11	51,295			$8.45									
google-finance	pccc	(-1.30%)	8.34	8.38	-0.11	51,295.00	8.47	8.30		9.91	5.80	26.89m	9.00	224.30m			0.93	
howthemarketworks	pccc	-1.302%	8.34	8.38	-0.11	51,295	8.4701	8.3	8.45									
hpcwire	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
insidestocks	pccc	-1.30%	8.34	8.38	-0.11	51295	8.47	8.30					price earnings ratio: 8.97					
investopedia	pccc	-1.30 %	$8.34	8.38	-0.11				8.45									
investorguide	pccc	-1.30%	8.34		-0.11		8.4701	8.30		9.91	5.75		9.08	224.3m			0.931	
marketintellisearch	pccc	-1.3 %	$8.34	$8.40	-0.11	48.40k	$8.47	$8.30	$8.45			26.89m	9.09	0.23b	0.0 %		0.93	
marketwatch	pccc	-1.30%	$8.43	open: 8.38	-0.11	2,600	$8.47	$8.30	$8.45	$9.91	$5.80		8.99	$226.46m			0.93	
minyanville	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
msn-money	pccc	-1.30%	8.34	8.38	-0.11	51,295	8.47	8.30	8.45	9.91	5.80	26.89 mil	8.97	227.26 mil			0.93	
nasdaq-com	pccc	1.3%	$ 8.34	$ 8.38	0.11	51,295	$ 8.4701	$ 8.30	$ 8.45	$ 9.91	$ 5.80	26,895,000	8.97	$ 224,304,300			$ 0.93	
optimum	pccc	-1.30%	8.34 ( 4:30 pm edt)	8.38	-0.11	51,295	8.47	8.30	8.45	9.91	5.80	26.89m	9.0	224.3m			0.93	
paidcontent	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
pc-quote	pccc	-1.30%	8.34	8.38	-0.11	51,295	8.4701	8.3	8.45	9.91	5.80	27,249,736	9.08602	227,263,000				
personal-wealth-biz	pccc	-1.30%	8.34	8.40	-0.11	51,295	8.4701	8.30	8.45	9.91	5.75		9.08			0.00	0.931	
predictwallstreet	pccc	-1.30%	8.47		-0.11	51,295												
raymond-james	pccc	-1.30	8.34	8.38	-0.11	51,295	8.47	8.30	8.34	9.91	5.80		8.87				0.94	
renewable-energy-world	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
screamingmedia	pccc	-1.30%	$	open: 8.38	-0.11	2,600	$8.47	$8.30	$8.45	$9.91	$5.80		8.99	$226.46m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	-1.30%	last trade: 8.34		change: -0.110								p/e ratio: 9.08					
smartmoney	pccc	(-1.30%)	8.34	$8.38	-0.11	51,295	$8.47	$8.30	$8.45	$9.91	$5.80			227,300	0.00%	$0.00		
stocknod	pccc	-1.302%	8.340 usd	8.380	-0.1100	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774						
stockpickr	pccc	-1.30%	$8.34 -0.11 | -1.30%	8.38	-0.11	51.30k	8.47	8.30	8.45	9.91	5.80							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	-0.95%	8.37		-0.08													
streetinsider-com	pccc	1.3%	8.34	$8.38	-0.11	51,295	$8.47	$8.30	$8.45	$9.91	$5.80		8.97				$0.93	
thecramerreport	pccc		8.34	8.40	-0.11	51295	8.4701	8.30										
thestree	pccc	-1.3%	$8.34	8.38	-0.11	51295	8.47	8.3	8.45	-9.91	5.8	2.6894774e7		2.26722945e8				
tickerspy	pccc	-1.30%	$8.34	8.38	-0.11	51,295	8.47	8.30	8.45	9.91	5.80		9.1	225.3m	0.00%	$0.00		
tmx-quotemedia	pccc	-1.30%	8.340	8.380	-0.110	51,295	8.470	8.300	8.450	9.910	5.800	26,894,774	9.10	224,302,415			0.93	
updown	pccc	-1.30%	$8.34	$8.38	-$0.11	48,695	$8.47	$8.30	$8.45	$9.91	$5.80		9.10	$227m				
wallstreetsurvivor	pccc	-1.30%	8.34	8.38	-0.11	51,295	8.47	8.30		9.91	6.17		9.10	$227m			0.85	
yahoo-finance	pccc	1.30%	8.34	8.40	0.11	51,295	8.47	8.30	8.45	9.91	5.80		8.96	224.30m			0.93	
ycharts-com	pccc	-0.71%	8.37		-0.06					9.91	5.80		9.00	225.24m	0.00%		0.93	
zacks	pccc	(-1.30%)	8.34		-0.11	vol.  51,295	8.47	8.30		9.91	5.80		9.09	227.26 m	0.00	0.00	.93	
advfn	mdr	-1.84	19.76	20.07	-0.37	2714537	20.28	19.71										
barchart	mdr	-1.84%	19.76	20.07	-0.37	2,714,537	20.28	19.71	20.13	26.14	11.43		19.27	$4.62 b			+0.90	
barrons	mdr	1.84%	19.76	20.07	-0.37	2.712m	20.28	19.71				235.62 million		$4.93 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-1.838%	19.760	20.070	-0.370	2,714,537	20.280	19.710		26.14	11.54	234.549mil	14.857	4,634.698mil			1.330	
boston-com	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
bostonmerchant	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
business-insider	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
chron	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
cio-com	mdr	-1.84%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000		4b				
cnn-money	mdr	-1.84%	19.76	20.07	-0.37	2,712,837	20.28	19.71	20.13					$4.5b				
easystockalterts	mdr	-1.84%	19.76	20.07	-0.37	2714537	20.28	19.71	20.13	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-1.84%	19.7600	20.0700	-0.3700	2,714,537	20.2800	19.7100	20.1300	26.1400	12.1000	234,549,000	18.64	$4.72b				
finance-abc7-com	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
financial-content	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	-1.8%	$19.76	20.07	-0.37	2,714,537	20.28	19.71	20.13	26.14	11.54	235 mil	22.0	5 bil	0.0	0.00	0.90	
finviz	mdr	-1.84%	19.76			2,714,537			20.13	-24.41%	73.01%	234.55m	18.30	4.63b			1.08	
fool	mdr	-1.84%	$19.76	$20.07	-0.37	2,714,037	$20.28	$19.71	$20.13	$26.14	$12.10		22.20	$4.63b				
foxbusiness	mdr		$19.76		-0.37	2,714,537			$20.13									
google-finance	mdr	(-1.84%)	19.76	20.07	-0.37	2.71m	20.28	19.71		26.14	12.10	234.55m	18.35	4.63b			1.08	
howthemarketworks	mdr	-1.838%	19.76	20.07	-0.37	2,714,537	20.28	19.71	20.13									
hpcwire	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
insidestocks	mdr	-1.84%	19.76	20.07	-0.37	2714500	20.28	19.71					price earnings ratio: 18.64					
investopedia	mdr	-1.84 %	$19.76	20.07	-0.37				20.13									
investorguide	mdr	-1.84%	19.76	20.66	-0.37		20.25	19.795		26.14	12.10		22.52	4.635b			0.894	
marketintellisearch	mdr	-1.84 %	$19.76	$20.07	-0.37	2631.40k	$20.28	$19.71	$20.13			234.55m	18.64	4.72b	0.0 %		1.08	
marketwatch	mdr	-1.84%	$19.89	open: 20.07	-0.37	68,054	$20.28	$19.71	$20.13	$26.14	$11.54		18.63	$4.93b			1.06	
minyanville	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
msn-money	mdr	-1.84%	19.76	20.07	-0.37	2.71 mil	20.28	19.71	20.13	26.14	12.10	234.55 mil	18.47	4.72 bil			0.90	
nasdaq-com	mdr	1.84%	$ 19.76		0.37	2,714,537	$ 20.28	$ 19.71	$ 20.13	$ 26.14	$ 12.10	234,549,000	21.96	$ 4,634,688,240			$ 0.90	
optimum	mdr	-1.84%	19.76 ( 4:15 pm edt)	20.07	-0.37	2,714,537	20.28	19.71	20.13	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
pc-quote	mdr	-1.84%	19.76	20.07	-0.37	2,714,537	20.28	19.71	20.13	26.14	12.10	238,940,840	18.81308	4,721,471,000				
personal-wealth-biz	mdr	-1.84%	19.76	20.07	-0.37	2,714,537	20.28	19.71	20.13	26.14	12.10		22.52		57.13	11.50	0.894	
predictwallstreet	mdr	-1.84%	19.76		-0.37	2,714,537												
raymond-james	mdr	-1.84	19.76	20.07	-0.37	2,714,537	20.28	19.71	19.76	26.14	11.18		18.13				1.09	
renewable-energy-world	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
screamingmedia	mdr	-1.84%	$	open: 20.07	-0.37	68,054	$20.28	$19.71	$20.13	$26.14	$11.54		18.63	$4.93b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-1.84%	last trade: 19.76		change: -0.370								p/e ratio: 22.52					
smartmoney	mdr	(-1.84%)	19.76	$20.07	-0.37	2,714,537	$20.28	$19.71	$20.13	$26.14	$12.10			4,721,500	0.00%	$0.05		
stocknod	mdr	-1.838%	19.76 usd	20.07	-0.3700	2,714,537	20.28	19.71	20.13	26.14	12.10	225,744,000						
stockpickr	mdr	-1.84%	$19.76 -0.37 | -1.84%	20.07	-0.37	2.71m	20.28	19.71	20.13	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	-1.84%	19.76		-0.37													
streetinsider-com	mdr	1.84%	19.76	$20.07	-0.37	2,714,537	$20.28	$19.71	$20.13	$26.14	$12.10						$0.00	
thecramerreport	mdr		19.76	20.07	-0.37	2714537	20.28	19.71										
thestree	mdr	-1.84%	$19.76	20.07	-0.37	2714037	20.28	19.71	20.13	-26.14	12.1	2.34549485e8		4.925539185e9				
tickerspy	mdr	-1.84%	$19.76	20.07	-0.37	2,714,537	20.28	19.71	20.13	26.14	12.10		18.8	4.7b	0.00%	$0.00		
tmx-quotemedia	mdr	-1.84%	19.760	20.070	-0.370	2,714,537	20.280	19.710	20.130	26.140	12.100	234,549,485	22.60	4,634,697,824			0.89	
updown	mdr	-1.84%	$19.76	$20.07	-$0.37	2,646,159	$20.28	$19.71	$20.13	$26.14	$11.54		22.10	$4.72b				
wallstreetsurvivor	mdr	-1.84%	19.76	20.07	-0.37	2,714,537	20.28	19.71		26.14	12.10		22.60	$5b			0.85	
yahoo-finance	mdr	1.84%	19.76	20.07	0.37	2,714,537	20.28	19.71	20.13	26.14	12.10		22.10	4.63b			0.89	
ycharts-com	mdr	-5.90%	19.76		-1.24					26.14	12.10		22.20	4.62b	0.00%		0.89	
zacks	mdr	(-1.84%)	19.76		-0.37	vol.  2,713,337	20.28	19.71		26.14	11.54		18.47	4.72 b	0.00	0.00	1.09	
advfn	cr	-0.99	49.07	49.3	-0.49	241471	49.67	48.99										
barchart	cr	-0.99%	49.07	49.30	-0.49	241,471	49.67	48.99	49.56	51.49	29.30		18.25	$2.87 b	1.81%	$0.92	+2.84	
barrons	cr	0.99%	49.07	49.30	-0.49	241,131	49.67	48.99				59.56 million		$2.97 billion	1.87%	$0.23		
bloomberg	cr	-0.989%	49.070	49.300	-0.490	241,471	49.670	48.990		51.49	29.97	58.347mil	17.588	2,863.075mil	1.876	0.230 regular cash	2.790	
boston-com	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
bostonmerchant	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
business-insider	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
chron	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
cio-com	cr	-0.99%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743	17.22	3b	1.8	0.92		
cnn-money	cr	-0.99%	49.07	49.30	-0.49	241,471	49.67	48.99	49.56				17.2	$2.9b	1.87%			
easystockalterts	cr	-0.99%	49.07	49.30	-0.49	241471	49.67	48.99	49.56	51.49	29.97		17.22				2.85	
eresearch-fidelity-com	cr	-0.99%	49.0700	49.3000	-0.4900	241,471	49.6700	48.9900	49.5600	51.4900	29.9700	58,347,000	17.45	$2.89b	1.86%	$0.230000		
finance-abc7-com	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
finance-abc7chicago-com	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
financial-content	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
finapps-forbes-com	cr	-1.0%	$49.07	49.30	-0.49	241,471	49.67	48.99	49.56	51.49	29.97	58 mil	17.3	3 bil	1.9	0.92	2.84	
finviz	cr	-0.99%	49.07			241,471			49.56	-4.70%	67.47%	58.35m	17.28	2.86b		0.92	2.84	
fool	cr	-0.99%	$49.07	$49.30	-0.49	241,471	$49.67	$48.99	$49.56	$51.49	$29.97		17.90	$2.86b	2.50%	0.92		
foxbusiness	cr		$49.07		-0.49	241,471			$49.56									
google-finance	cr	(-0.99%)	49.07	49.30	-0.49	241,471.00	49.67	48.99		51.49	29.97	58.35m	17.26	2.86b	1.87	0.23	2.84	
howthemarketworks	cr	-0.989%	49.07	49.3	-0.49	241,471	49.67	48.99	49.56									
hpcwire	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
insidestocks	cr	-0.99%	49.07	49.30	-0.49	241131	49.67	48.99					price earnings ratio: 17.34					
investopedia	cr	-0.99 %	$49.07	49.30	-0.49				49.56									
investorguide	cr	-1.07%	49.03	49.30	-0.53		49.30	49.30		51.15	28.69		17.45	2.861b			2.84	
marketintellisearch	cr	-0.99 %	$49.07	$49.30	-0.49	216.00k	$49.67	$48.99	$49.56			58.35m	17.45	2.89b	1.86 %		2.84	
marketwatch	cr	-0.99%	$49.07	open: 49.30	-0.49	9,855	$49.67	$48.99	$49.56	$51.49	$29.97		17.25	$2.97b	1.87%	0.23	2.84	
minyanville	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
msn-money	cr	-0.99%	49.07	49.30	-0.49	241,471	49.67	48.99	49.56	51.49	29.97	58.35 mil	17.28	2.89 bil	1.86%	0.92	2.84	
nasdaq-com	cr	0.99%	$ 49.07		0.49	241,471	$ 49.67	$ 48.99	$ 49.56	$ 51.49	$ 29.97	58,347,000	17.28	$ 2,863,087,290	1.86 %	$0.920000	$ 2.84	
optimum	cr	-0.99%	49.07 ( 4:15 pm edt)	49.30	-0.49	241,471	49.67	48.99	49.56	51.49	29.97	58.35m	17.2	2.9b	1.87	0.92	2.85	
paidcontent	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
pc-quote	cr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cr	-0.99%	49.07	49.30	-0.49	241,471	49.67	48.99	49.56	51.15	28.69		17.45		1.86	0.92	2.84	
predictwallstreet	cr	-0.99%	49.07		-0.49	241,471												
raymond-james	cr	-0.99	49.07	49.30	-0.49	241,471	49.67	48.99	49.07	51.49	29.97		16.98				2.89	
renewable-energy-world	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
screamingmedia	cr	-0.99%	$	open: 49.30	-0.49	9,855	$49.67	$48.99	$49.56	$51.49	$29.97		17.25	$2.97b	1.87%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-0.99%	last trade: 49.07		change: -0.490								p/e ratio: 17.45					
smartmoney	cr	(-0.99%)	49.07	$49.30	-0.49	241,471	$49.67	$48.99	$49.56	$51.49	$29.97			2,891,700	1.86%	$0.23		
stocknod	cr	-0.9887%	49.07 usd	49.30	-0.4900	241,471	49.67	48.99	49.56	51.49	29.97	58,346,743						
stockpickr	cr	-0.99%	$49.07 -0.49 | -0.99%	49.30	-0.49	241.47k	49.67	48.99	49.56	51.49	29.97							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	-1.03%	49.05		-0.51													
streetinsider-com	cr	0.99%	49.07	$49.30	-0.49	241,471	$49.67	$48.99	$49.56	$51.49	$29.97		17.22				$2.85	
thecramerreport	cr		49.07	49.30	-0.49	241471	49.67	48.99										
thestree	cr	-0.99%	$49.07	49.3	-0.49	241471	49.67	48.99	49.56	-51.49	29.97	5.8346743e7		2.971599621e9				
tickerspy	cr	-0.99%	$49.07	49.30	-0.49	241,471	49.67	48.99	49.56	51.49	29.97		17.5	2.8b	1.86%	$0.23		
tmx-quotemedia	cr	-0.99%	49.070	49.300	-0.490	241,471	49.670	48.990	49.560	51.490	29.970	58,346,743	17.40	2,863,074,679	1.875	0.230 usd	2.85	
updown	cr	-0.99%	$49.07	$49.30	-$0.49	231,144	$49.67	$48.99	$49.56	$51.49	$29.97		17.12	$2.89b				
wallstreetsurvivor	cr	-0.99%	49.07	49.30	-0.49	241,471	49.67	48.99		51.49	32.69		17.40	$3b	1.90%	0.86 -	2.59	
yahoo-finance	cr	0.99%	49.07	49.30	0.49	241,471	49.67	48.99	49.56	51.49	29.97		17.28	2.86b	1.80%	0.92	2.84	
ycharts-com	cr	-1.03%	49.05		-0.51					51.44	29.97		17.27	2.87b	1.92%		2.84	
zacks	cr	(-0.99%)	49.07		-0.49	vol.  241,471	49.67	48.99		51.49	29.97		17.76	2.89 b	1.86	0.92	2.79	
advfn	amt	-0.28	52.91	52.91	-0.15	1547750	53.42	52.72										
barchart	amt	-0.28%	52.91	52.91	-0.15	1,547,750	53.42	52.72	53.06	56.84	43.74		58.13	$21.10 b			+0.92	
barrons	amt	0.28%	52.91	52.91	-0.15	1.548m	53.42	52.72				404.07 million		$21.21 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-0.283%	52.910	52.910	-0.150	1,547,750	53.420	52.720		56.84	43.74	396.631mil	58.143	20,985.720mil			0.910	
boston-com	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
bostonmerchant	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
business-insider	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
chron	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
cio-com	amt	-0.28%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596	57.51	21b				
cnn-money	amt	-0.28%	52.91	52.91	-0.15	1,546,550	53.42	52.72	53.06				57.5	$21.0b				
easystockalterts	amt	-0.28%	52.91	52.91	-0.15	1547750	53.42	52.72	53.06	56.84	43.74		57.51				0.92	
eresearch-fidelity-com	amt	-0.28%	52.9100	52.9100	-0.1500	1,547,750	53.4200	52.7200	53.0600	56.8399	43.7400	396,631,000	57.67	$21.05b				
finance-abc7-com	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
financial-content	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
finapps-forbes-com	amt	-0.3%	$52.91	52.91	-0.15	1,547,750	53.42	52.72	53.06	56.84	43.74	397 mil	57.5	21 bil	0.0	0.00	0.92	
finviz	amt	-0.28%	52.91			1,547,650			53.06	-6.91%	20.96%	396.63m	58.14	20.99b			0.91	
fool	amt	-0.28%	$52.91	$52.91	-0.15	1,547,650	$53.42	$52.72	$53.06	$56.84	$43.74		58.30	$20.99b				
foxbusiness	amt		$52.91		-0.15	1,547,750			$53.06									
google-finance	amt	(-0.28%)	52.91	52.91	-0.15	1.55m	53.42	52.72		56.84	43.74	396.63m	57.93	20.99b			0.91	
howthemarketworks	amt	-0.283%	52.91	52.91	-0.15	1,547,650	53.42	52.72	53.06									
hpcwire	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
insidestocks	amt	-0.28%	52.91	52.91	-0.15	1547700	53.42	52.72					price earnings ratio: 57.51					
investopedia	amt	-0.28 %	$52.91	52.91	-0.15				53.06									
investorguide	amt	-0.28%	52.91	53.04	-0.15		53.16	53.03		56.84	39.82		58.31	20.986b			0.91	
marketintellisearch	amt	-0.28 %	$52.91	$53.04	-0.15	1512.60k	$53.42	$52.72	$53.06			396.63m	58.31	21.05b	0.0 %		0.91	
marketwatch	amt	-0.28%	$52.68	open: 52.91	-0.15	25,076	$53.42	$52.72	$53.06	$56.84	$43.74		57.71	$21.21b			0.92	
minyanville	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
msn-money	amt	-0.28%	52.91	52.91	-0.15	1.55 mil	53.42	52.72	53.06	56.84	43.74	396.63 mil	58.14	21.05 bil			0.91	
nasdaq-com	amt	0.28%	$ 52.91		0.15	1,547,750	$ 53.42	$ 52.72	$ 53.06	$ 56.8399	$ 43.74	396,631,000	57.51	$ 20,985,746,210			$ 0.92	
optimum	amt	-0.28%	52.91 ( 4:15 pm edt)	52.91	-0.15	1,547,750	53.42	52.72	53.06	56.84	43.74	396.63m	57.5	21.0b			0.92	
paidcontent	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
pc-quote	amt	-0.28%	52.91	52.91	-0.15	1,547,750	53.42	52.72	53.06	56.84	43.74	397,755,434	58.30769	21,045,240,000				
personal-wealth-biz	amt	-0.28%	52.91	53.04	-0.15	1,547,750	53.42	52.72	53.06	56.84	39.82		58.31			0.00	0.91	
predictwallstreet	amt	-0.28%	52.91		-0.15	1,547,750												
raymond-james	amt	-0.28	52.91	52.91	-0.15	1,547,750	53.42	52.72	52.91	56.84	43.74		57.51				0.92	
renewable-energy-world	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
screamingmedia	amt	-0.28%	$	open: 52.91	-0.15	25,076	$53.42	$52.72	$53.06	$56.84	$43.74		57.71	$21.21b			0.92	
scroli	amt	-0.28%	amt 52.91	52.91	-0.15	1,284,451	53.42	52.72	53.06	56.84	43.74		57.93				0.91	
simple-stock-quotes	amt	-0.28%	last trade: 52.91		change: -0.150								p/e ratio: 58.31					
smartmoney	amt	(-0.28%)	52.91	$52.91	-0.15	1,547,750	$53.42	$52.72	$53.06	$56.84	$43.74			21,045,200	0.00%	$0.00		
stocknod	amt	-0.2827%	52.91 usd	52.91	-0.1500	1,547,750	53.42	52.72	53.06	56.84	43.74	396,630,596						
stockpickr	amt	-0.28%	$52.91 -0.15 | -0.28%	52.91	-0.15	1.55m	53.42	52.72	53.06	56.84	43.74							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	-0.28%	52.91		-0.15													
streetinsider-com	amt	0.28%	52.91	$52.91	-0.15	1,547,750	$53.42	$52.72	$53.06	$56.84	$43.74		57.51				$0.92	
thecramerreport	amt		53.22	53.04	+0.16	1016649	53.42	52.73										
thestree	amt	-0.28%	$52.91	52.91	-0.15	1547650	53.42	52.72	53.06	-56.84	43.74	3.96630596e8		2.1211804274e10				
tickerspy	amt	-0.28%	$52.91	52.91	-0.15	1,547,750	53.42	52.72	53.06	56.84	43.74		58.3	21.0b	0.00%	$0.00		
tmx-quotemedia	amt	-0.28%	52.910	52.910	-0.150	1,547,750	53.420	52.720	53.060	56.840	43.740	396,630,596	57.70	20,985,724,834			0.92	
updown	amt	-0.28%	$52.91	$52.91	-$0.15	1,522,802	$53.42	$52.72	$53.06	$56.84	$43.74		57.60	$21.04b				
wallstreetsurvivor	amt	-0.28%	52.91	52.91	-0.15	1,547,650	53.42	52.72		56.84	44.27		57.70	$21b			0.92	
yahoo-finance	amt	0.28%	52.91	53.04	0.15	1,547,750	53.42	52.72	53.06	56.84	43.74		58.14	20.99b			0.91	
ycharts-com	amt	-0.28%	52.91		-0.15					56.84	43.74		58.14	21.10b	0.00%		0.91	
zacks	amt	(-0.28%)	52.91		-0.15	vol.  1,546,650	53.42	52.72		56.84	43.74		57.67	21.05 b	0.00	0.00	.92	
advfn	kft	-0.31	35.4	35.43	-0.11	6884142	35.69	35.4										
barchart	kft	-0.31%	35.40	35.43	-0.11	5,816,050	35.69	35.40	35.51	36.02	27.54		17.42	$61.89 b	3.25%	$1.16	+1.72	
barrons	kft	0.31%	35.40	35.43	-0.11	6.881m	35.69	35.40				1.72 billion		$62.77 billion	3.28%	$0.29		
bloomberg	kft	-0.310%	35.400	35.430	-0.110	6,814,142	35.690	35.400		36.02	28.56	1,757.876mil	17.312	62,387.030mil	3.263	0.290 regular cash	2.050	
boston-com	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
bostonmerchant	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
business-insider	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
chron	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
cio-com	kft	-0.31%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206	20.58	62b	3.2	1.16		
cnn-money	kft	-0.31%	35.40	35.43	-0.11	6,879,322	35.69	35.40	35.51				20.6	$62.2b	3.28%			
easystockalterts	kft	-0.31%	35.40	35.43	-0.11	6393555	35.69	35.40	35.51	36.02	28.56		20.58				1.72	
eresearch-fidelity-com	kft	-0.31%	35.4000	35.4300	-0.1100	6,884,142	35.6900	35.4000	35.5100	36.0200	28.5550	1,757,876,000	20.65	$62.42b	3.27%	$0.290000		
finance-abc7-com	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
finance-abc7chicago-com	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
financial-content	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
finapps-forbes-com	kft	-0.3%	$35.40	35.43	-0.10	6,364,992	35.69	35.40	35.51	36.02	28.55	1.76 bil	20.6	62 bil	3.3	1.16	1.72	
finviz	kft	-0.31%	35.40			6,880,261			35.51	-1.72%	28.48%	1.76b	20.53	62.42b		1.16	1.73	
fool	kft	-0.31%	$35.40	$35.43	-0.11	6,404,783	$35.69	$35.40	$35.51	$36.02	$28.56		20.90	$62.23b	4.10%	1.16		
foxbusiness	kft		$35.40		-0.11	6,884,142			$35.51									
google-finance	kft	(-0.31%)	35.40	35.43	-0.11	6.88m	35.69	35.40		36.02	28.56	1.76b	20.51	62.23b	3.28	0.29	1.73	
howthemarketworks	kft	-0.282%	35.41	35.43	-0.1	6,396,655	35.69	35.4	35.51									
hpcwire	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
insidestocks	kft	-0.25%	35.42	35.43	-0.09	4938637	35.69	35.40					price earnings ratio: 17.28					
investopedia	kft	-0.24 %	$35.43	35.43	-0.08				35.51									
investorguide	kft	-0.30%	35.405	35.52	-0.105		35.685			36.02	28.56		20.60	62.238b			1.724	
marketintellisearch	kft	-0.31 %	$35.40	$35.43	-0.11	6804.30k	$35.69	$35.40	$35.51			1757.88m	20.53	62.42b	3.27 %		1.73	
marketwatch	kft	-0.31%	$35.53	open: 35.43	-0.11	170,252	$35.69	$35.40	$35.51	$36.02	$24.30		20.52	$62.77b	3.28%	0.29	1.73	
minyanville	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
msn-money	kft	-0.31%	35.40	35.43	-0.11	6.88 mil	35.69	35.40	35.51	36.02	28.56	1.76 bil	20.34	62.42 bil	3.27%	1.16	1.73	
nasdaq-com	kft	0.23%	$ 35.43		0.08	6,108,263	$ 35.69	$ 35.40	$ 35.51	$ 36.02	$ 28.555	1,757,876,000	20.6	$ 62,281,546,680	3.27 %	$1.160000	$ 1.72	
optimum	kft	-0.25%	35.42 ( 3:55 pm edt)	35.43	-0.09	6,053,031	35.69	35.40	35.51	36.02	28.55	1.76b	20.6	62.3b	3.27	1.16	1.72	
paidcontent	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
pc-quote	kft	-0.31%	35.4	35.43	-0.11	7,069,758	35.69	35.4	35.51	36.02	28.56	1,763,338,305	20.40805	62,422,176,000		0.29		
personal-wealth-biz	kft	-0.31%	35.40	35.43	-0.11	6,880,261	35.69	35.43	35.51	36.02	28.56		20.60		3.27	1.16	1.724	
predictwallstreet	kft	+0.35%	35.63		+0.12	4,664,348												
raymond-james	kft	-0.31	35.40	35.43	-0.11	6,884,142	35.69	35.40	35.40	36.02	28.56		20.35				1.74	
renewable-energy-world	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
screamingmedia	kft	-0.31%	$	open: 35.43	-0.11	170,252	$35.69	$35.40	$35.51	$36.02	$24.30		20.52	$62.77b	3.28%	0.29	1.73	
scroli	kft	-0.31%	kft 35.40	35.43	-0.11	5,738,481	35.69	35.40	35.51	36.02	28.56		20.51				1.73	
simple-stock-quotes	kft	-0.31%	last trade: 35.40		change: -0.110								p/e ratio: 20.6					
smartmoney	kft	(-0.31%)	35.40	$35.43	-0.11	6,884,142	$35.69	$35.40	$35.51	$36.02	$28.56			62,422,200	3.27%	$0.29		
stocknod	kft	-0.3098%	35.40 usd	35.43	-0.1100	6,882,914	35.69	35.40	35.51	36.02	28.55	1,757,876,206						
stockpickr	kft	-0.31%	$35.40 -0.11 | -0.31%	35.45	-0.11	6.88m	35.69	35.40	35.51	36.02	28.56							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	-0.31%	35.40		-0.11													
streetinsider-com	kft	0.31%	35.40	$35.43	-0.11	6,393,555	$35.69	$35.40	$35.51	$36.02	$28.56		20.58				$1.72	
thecramerreport	kft		35.56	35.43	+0.05	5273859	35.69	35.43										
thestree	kft	-0.23%	$35.43	35.45	-0.08	6108062	35.69	35.4	35.51	-36.02	28.56	1.757876206e9		6.2773759316e10				
tickerspy	kft	-0.31%	$35.40	35.43	-0.11	6,404,783	35.69	35.40	35.51	36.02	28.55		20.4	62.4b	3.27%	$0.29		
tmx-quotemedia	kft	-0.31%	35.400	35.430	-0.110	6,884,142	35.690	35.400	35.510	36.020	28.555	1,757,876,206	20.80	62,228,817,692	3.267	0.290 usd	1.71	
updown	kft	-0.31%	$35.40	$35.43	-$0.11	6,881,181	$35.69	$35.40	$35.51	$36.02	$28.56		20.51	$62.42b				
wallstreetsurvivor	kft	-0.28%	35.41	35.43	-0.10	6,396,655	35.69	35.40		36.02	28.85		20.80	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.31%	35.40	35.43	0.11	6,880,261	35.69	35.40	35.51	36.02	28.56		20.53	62.23b	3.20%	1.16	1.72	
ycharts-com	kft	-0.87%	35.40		-0.31					35.87	28.55		21.07	61.89b	3.43%		1.68	
zacks	kft	(-0.31%)	35.40		-0.11	vol.  6,879,322	35.69	35.40		36.02	28.56		17.32	62.42 b	3.27	1.16	2.05	
advfn	gef	-0.70	65.31	65.71	-0.46	74215	65.71	65.18										
barchart	gef	-0.70%	65.31	65.71	-0.46	74,215	65.71	65.18	65.77	67.33	53.42		13.91	$3.08 b	2.54%	$1.68	+4.00	
barrons	gef	0.70%	65.31	65.71	-0.46	73,936	65.71	65.18				47.40 million		$3.02 billion	2.57%	$0.42		
bloomberg	gef	-0.699%	65.310	65.710	-0.460	74,215	65.710	65.180		67.57	54.90	24.839mil	13.114	2,981.851mil	2.568	0.420 regular cash	4.980	
boston-com	gef	-0.6994%	65.31 usd	65.71	-0.4600	74,215	65.71	65.18	65.77	67.57	54.90	24,838,853						
bostonmerchant	gef	-0.6994%	65.31 usd	65.71	-0.4600	74,215	65.71	65.18	65.77	67.57	54.90	24,838,853						
business-insider	gef	-0.6994%	65.31 usd	65.71	-0.4600	74,215	65.71	65.18	65.77	67.57	54.90	24,838,853						
chron	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
cio-com	gef	-0.70%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853	13.22	2b	2.5	1.68		
cnn-money	gef	-0.70%	65.31	65.71	-0.46	73,936	65.71	65.18	65.77				13.2	$1.6b	2.57%			
easystockalterts	gef	-0.70%	65.31	65.71	-0.46	73936	65.71	65.18	65.77	67.57	54.90		13.22				4.94	
eresearch-fidelity-com	gef	-0.70%	65.3100	65.7100	-0.4600	73,936	65.7100	65.1800	65.7700	67.5700	54.9001	24,839,000	13.31	$1.63b	2.55%	$0.420000		
finance-abc7-com	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
financial-content	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
finapps-forbes-com	gef	-0.7%	$65.31	65.71	-0.46	73,936	65.71	65.18	65.77	67.57	54.90	25 mil		2 bil	2.6	1.68		
finviz	gef	-0.70%	65.31			73,226			65.77	-3.00%	22.27%	47.20m	13.29	3.10b		1.68	4.95	
fool	gef	-0.70%	$65.31	$65.71	-0.46	73,936	$65.71	$65.18	$65.77	$67.57	$54.90		13.40	$3.08b	3.10%	1.68		
foxbusiness	gef		$65.31		-0.46	74,215			$65.77									
google-finance	gef	(-0.70%)	65.31	65.71	-0.46	73,936.00	65.71	65.18		67.57	54.90	47.20m	13.19	3.08b	2.57	0.42	4.95	
howthemarketworks	gef	-0.699%	65.31	65.71	-0.46	73,936	65.71	65.18	65.77									
hpcwire	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
insidestocks	gef	-0.70%	65.31	65.71	-0.46	73936	65.71	65.18					price earnings ratio: 13.75					
investopedia	gef	-0.70 %	$65.31	65.71	-0.46				65.77									
investorguide	gef	-0.70%	65.31	65.68	-0.46			65.22		67.57	54.90		13.28	3.083b			4.951	
marketintellisearch	gef	-0.7 %	$65.31	$65.71	-0.46	77.50k	$65.71	$65.18	$65.77			47.20m	13.29	3.10b	2.55 %		4.95	
marketwatch	gef	-0.70%	$65.31	open: 65.71	-0.46	1,210	$65.71	$65.18	$65.77	$67.57	$54.90		13.20	$3.02b	2.57%	0.42	4.95	
minyanville	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
msn-money	gef	-0.70%	65.31	65.71	-0.46	73,936	65.71	65.18	65.77	67.57	54.90	47.20 mil	16.33	3 bil	2.55%	1.68	4.95	
nasdaq-com	gef	0.7%	$ 65.31		0.46	72,726	$ 65.71	$ 65.18	$ 65.77	$ 67.57	$ 54.9001	24,839,000	16.33	$ 1,622,235,090	2.55 %	$1.680000	$ 4	
optimum	gef	-0.70%	65.31 ( 4:03 pm edt)	65.71	-0.46	72,726	65.71	65.18	65.77	67.57	54.90	24.84m	13.2	1.6b	2.57	1.68	4.94	
paidcontent	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
pc-quote	gef	-0.70%	65.31	65.71	-0.46	74,215	65.71	65.18	65.77	67.57	54.90	25,013,949	16.4425	1,633,661,000		0.42		
personal-wealth-biz	gef	-0.70%	65.31	65.71	-0.46	74,215	65.71	65.18	65.77	67.57	54.90		13.28		2.55	1.68	4.951	
predictwallstreet	gef	-0.70%	65.31		-0.46	73,936												
raymond-james	gef	-0.70	65.31	65.71	-0.46	73,936	65.71	65.18	65.31	67.57	54.90		13.09				4.99	
renewable-energy-world	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
screamingmedia	gef	-0.70%	$	open: 65.71	-0.46	1,210	$65.71	$65.18	$65.77	$67.57	$54.90		13.20	$3.02b	2.57%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	-0.70%	last trade: 65.31		change: -0.460								p/e ratio: 13.28					
smartmoney	gef	(-0.70%)	65.31	$65.71	-0.46	73,936	$65.71	$65.18	$65.77	$67.57	$54.90			3,104,000	2.55%	$0.42		
stocknod	gef	-0.6994%	65.31 usd	65.71	-0.4600	73,936	65.71	65.18	65.77	67.57	54.90	24,838,853						
stockpickr	gef	-0.70%	$65.31 -0.46 | -0.70%	65.58	-0.46	72.73k	65.71	65.18	65.77	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	-0.76%	65.27		-0.50													
streetinsider-com	gef	0.7%	65.31	$65.71	-0.46	73,936	$65.71	$65.18	$65.77	$67.57	$54.90		13.22				$4.94	
thecramerreport	gef		65.31	65.71	-0.46	73936	65.71	65.18										
thestree	gef	-0.7%	$65.31	65.58	-0.46	72726	65.71	65.18	65.77	-67.57	54.9	4.7201119e7		3.11909237e9				
tickerspy	gef	-0.70%	$65.31	65.71	-0.46	72,726	65.71	65.18	65.77	67.57	54.90		16.4	3.1b	2.55%	$0.42		
tmx-quotemedia	gef	-0.70%	65.310	65.710	-0.460	74,215	65.710	65.180	65.770	67.570	54.900	47,201,119	13.30	3,082,705,082	2.554	0.420 usd	4.94	
updown	gef	-0.70%	$65.31	$65.71	-$0.46	72,726	$65.71	$65.18	$65.77	$67.57	$54.90		13.21	$3.10b				
wallstreetsurvivor	gef	-0.70%	65.31	65.71	-0.46	73,936	65.71	65.18										
yahoo-finance	gef	0.70%	65.31	65.71	0.46	73,936	65.71	65.18	65.77	67.57	54.90		13.19	3.08b	2.50%	1.68	4.95	
ycharts-com	gef	-1.24%	65.27		-0.82					67.57	54.90		6.94	3.08b	2.63%		9.41	
zacks	gef	(-0.70%)	65.31		-0.46	vol.  73,936	65.71	65.18		67.57	54.90		13.85	3.10 b	2.55	1.68	4.75	
advfn	amn	0.12	85.31	84.98	0.1	195760	85.4	84.98										
barchart	amn	+0.12%	85.31	84.98	+0.10	195,760	85.40	84.98	85.21	86.03	52.55		0.00	$779.73 m	1.41%	$1.20	+0.49	
barrons	amn	0.12%	85.31	84.98	+0.10	195,760	85.40	84.98				9.22 million		$774.49 million	1.41%	$0.3		
bloomberg	amn	0.117%	85.310	84.980	0.100	195,760	85.400	84.980		86.03	53.23	9.069mil	100.365	773.687mil	4.923	0.300 regular cash	0.850	
boston-com	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126						
bostonmerchant	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126						
business-insider	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126						
chron	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126						
cio-com	amn	+0.12%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126	18.87	774m	1.4	1.2		
cnn-money	amn	+0.12%	85.31	84.98	+0.10	194,960	85.40	84.98	85.21				18.9	$779.6m	1.41%			
easystockalterts	amn	0.12%	85.31	84.98	+0.10	195760	85.40	84.98	85.21	86.03	55.42		18.87				4.52	
eresearch-fidelity-com	amn	0.12%	85.3100	84.9800	0.1000	195,760	85.4000	84.9800	85.2100	86.0300	55.4200	9,069,000	23.67	$772.77m	1.41%	$0.300000		
finance-abc7-com	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,137,712						
finance-abc7chicago-com	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,137,712						
financial-content	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,137,712						
finapps-forbes-com	amn	0.1%	$85.31	84.98	0.10	195,760	85.40	84.98	85.21	86.03	55.42	9 mil	24.5	774 mil	1.4	1.20	3.48	
finviz	amn	0.12%	85.31			195,760			85.21	-0.84%	55.93%	9.14m	23.76	779.73m		1.20	3.59	
fool	amn	+0.12%	$85.31	$84.98	0.10	195,760	$85.40	$84.98	$85.21	$86.03	$55.42		19.30	$779.54m	1.80%	1.20		
foxbusiness	amn		$85.31		+0.10	195,760			$85.21									
google-finance	amn	(0.12%)	85.31	84.98	+0.10	195,760.00	85.40	84.98		86.03	55.42	9.07m	19.08	773.84m	1.41	0.30	4.47	
howthemarketworks	amn	0.117%	85.31	84.98	0.1	195,760	85.4	84.98	85.21									
hpcwire	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126						
insidestocks	amn	+0.12%	85.31	84.98	+0.10	195760	85.40	84.98										
investopedia	amn	+0.12 %	$85.31	84.98	+0.10				85.21									
investorguide	amn	+0.12%	85.31	85.00	+0.10		85.31			85.25	55.42		19.33	784.8m			4.408	
marketintellisearch	amn	0.12 %	$85.31	$84.98	0.10	192.90k	$85.40	$84.98	$85.21			9.14m	23.74	0.78b	1.41 %		3.59	
marketwatch	amn	+0.12%	$85.21	open: 84.98	+0.10	800	$85.40	$84.98	$85.21	$86.03	$55.42		13.35	$774.49m	1.41%	0.30	6.39	
minyanville	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,137,712						
msn-money	amn	+0.12%	85.31	84.98	+0.10	195,760	85.40	84.98	85.21	86.03	55.42	9.07 mil	23.76	772.78 mil	1.41%	1.20	4.36	
nasdaq-com	amn	0.12%	$ 85.31		0.10	195,760	$ 85.40	$ 84.98	$ 85.21	$ 86.03	$ 55.42	9,069,000		$ 773,676,390	1.41 %	$1.200000		
optimum	amn	+0.12%	85.31 ( 4:15 pm edt)	84.98	+0.10	195,760	85.40	84.98	85.21	86.03	55.42	9.14m	18.9	779.5m	1.41	1.20	4.52	
paidcontent	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,137,712						
pc-quote	amn	0.12%	85.31	84.98	0.10	195,760	85.4	84.98	85.21	86.03	55.42	9,058,369	23.73538	772,770,000		0.3		
personal-wealth-biz	amn	+0.12%	85.31	84.98		195,760	85.40	84.98	85.21	85.25	55.42		24.37		1.41	1.20	3.497	
predictwallstreet	amn	+0.12%	85.31		+0.10	195,760												
raymond-james	amn	0.12	85.31	84.98	0.10	195,760	85.40	84.98	85.31	86.03	55.42		23.76				3.59	
renewable-energy-world	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,137,712						
screamingmedia	amn	+0.12%	$	open: 84.98	+0.10	800	$85.40	$84.98	$85.21	$86.03	$55.42		13.35	$774.49m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	+0.12%	last trade: 85.31		change: 0.100								p/e ratio: 24.37					
smartmoney	amn	(0.12%)	85.31	$84.98	0.10	195,760	$85.40	$84.98	$85.21	$86.03	$55.42			772,800	1.41%	$0.30		
stocknod	amn	+0.1174%	85.31 usd	84.98	+0.1000	195,760	85.40	84.98	85.21	86.03	55.42	9,069,126						
stockpickr	amn	0.12%	$85.31 0.10 | 0.12%	84.98	0.10	195.76k	85.40	84.98	85.21	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	0.21%	85.39		+0.18													
streetinsider-com	amn	0.12%	85.31	$84.98	+0.10	195,760	$85.40	$84.98	$85.21	$86.03	$55.42		18.87				$4.52	
thecramerreport	amn		85.31	84.98	+0.10	195760	85.40	84.98										
thestree	amn	0.12%	$85.31	84.98	0.1	195760	85.4	84.98	85.21	-86.03	55.42	9137712.0		7.78898571e8				
tickerspy	amn	0.12%	$85.31	84.98	+0.10	195,760	85.40	84.98	85.21	86.03	55.42		23.7	788.2m	1.41%	$0.30		
tmx-quotemedia	amn	0.12%	85.310	84.980	0.100	195,760	85.400	84.980	85.210	86.030	55.420	9,069,126	24.40	773,687,139	1.408	0.300 usd	3.49	
updown	amn	0.12%	$85.31	$84.98	$0.10	194,960	$85.40	$84.98	$85.21	$86.03	$55.42		24.21	$773m			3.52	
wallstreetsurvivor	amn	0.12%	85.31	84.98	0.10	195,760	85.40	84.98		86.03	55.42		24.40	$773m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.12%	85.31	84.98	0.10	195,760	85.40	84.98	85.21	85.40	55.42		24.40	772.57m	1.40%	1.20	3.50	
ycharts-com	amn	+0.21%	85.39		+0.18					86.03	55.42		24.47	780.46m	1.90%		3.49	
zacks	amn	(0.12%)	85.31		0.10	vol.  195,760	85.40	84.98		86.03	55.42		23.87	778.65 m	1.41	1.20	3.57	
advfn	abbc	1.36	10.42	10.28	0.14	25851	10.55	10.28										
barchart	abbc	+1.36%	10.42	10.28	+0.14	31,284	10.55	10.28	10.28	13.09	8.59		27.92	$210.80 m	2.26%	$0.24	+0.38	
barrons	abbc	1.36%	10.42	10.28	+0.14	25,851	10.55	10.28				19.93 million		$214.69 million	2.30%	$0.06		
bloomberg	abbc	1.362%	10.420	10.280	0.140	25,851	10.550	10.280		13.23	8.77	20.235mil	27.421	210.844mil	2.205	0.060 regular cash	0.380	
boston-com	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
bostonmerchant	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
business-insider	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
chron	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
cio-com	abbc	+1.36%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550	26.72	211m	2.3	0.24		
cnn-money	abbc	+1.36%today&rsquo;s change	10.42data as of 4:00pm et	10.28	+0.14	25,851	10.55	10.28	10.28				26.7	$210.8m	2.30%			
easystockalterts	abbc	1.36%	10.42	10.28	+0.14	25851	10.55	10.28	10.28	13.23	8.77		26.72				0.39	
eresearch-fidelity-com	abbc	1.36%	10.4200	10.2800	0.1400	25,851	10.5500	10.2800	10.2800	13.2300	8.7700	20,235,000	27.05	$208.02m	2.33%	$0.060000		
finance-abc7-com	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
finance-abc7chicago-com	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
financial-content	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
finapps-forbes-com	abbc	1.4%	$10.42	10.28	0.14	25,851	10.55	10.28	10.28	13.23	8.77	20 mil	27.4	211 mil	2.3	0.24	0.38	
finviz	abbc	1.36%	10.42			25,851			10.28	-20.44%	21.29%	20.23m	26.72	210.80m		0.24	0.39	
fool	abbc	+1.36%	$10.42	$10.28	0.14	25,851	$10.55	$10.28	$10.28	$13.23	$8.77		27.20	$210.84m	2.80%	0.24		
foxbusiness	abbc		$10.42		+0.14	25,851			$10.28									
google-finance	abbc	(1.36%)	10.42	10.28	+0.14	25,851.00	10.55	10.28		13.23	8.77	20.23m	27.06	210.84m	2.30	0.06	0.39	
howthemarketworks	abbc	1.362%	10.42	10.28	0.14	25,851	10.55	10.28	10.28									
hpcwire	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
insidestocks	abbc	+1.36%	10.42	10.28	+0.14	25800	10.55	10.28										
investopedia	abbc	+1.36 %	$10.42	10.28	+0.14				10.28									
investorguide	abbc	+1.36%	10.42		+0.14		10.55	10.28		13.23	8.77		26.36	195.2m			0.39	
marketintellisearch	abbc	1.36 %	$10.42	$10.43	0.14	31.50k	$10.55	$10.28	$10.28			20.23m	26.36	0.21b	2.33 %		0.39	
marketwatch	abbc	+1.36%	$10.42	open: 10.28	+0.14	25,851	$10.55	$10.28	$10.28	$13.23	$8.77		26.39	$214.69m	2.30%	0.06	0.39	
minyanville	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
msn-money	abbc	+1.36%	10.42	10.28	+0.14	25,851	10.55	10.28	10.28	13.23	8.77	20.23 mil	25.41	208.01 mil	2.33%	0.24	0.39	
nasdaq-com	abbc	1.36%	$ 10.42	$ 10.28	0.14	25,851	$ 10.55	$ 10.28	$ 10.28	$ 13.23	$ 8.77	20,167,000	27.42	$ 210,140,140	2.33 %	$0.240000	$ 0.38	
optimum	abbc	+1.36%	10.42 ( 4:30 pm edt)	10.28	+0.14	25,851	10.55	10.28	10.28	13.23	8.77	20.23m	26.7	210.8m	2.30	0.24	0.39	
paidcontent	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
pc-quote	abbc	1.36%	10.42	10.28	0.14	25,851	10.55	10.28	10.28	13.23	8.77	19,963,129	25.07317	208,016,000		0.06		
personal-wealth-biz	abbc	+1.36%	10.42	10.43		25,851	10.55	10.28	10.28	13.23	8.77		26.36		2.24	0.23	0.39	
predictwallstreet	abbc	+1.36%	10.42		+0.14	25,851												
raymond-james	abbc	1.36	10.42	10.28	0.14	25,851	10.55	10.28	10.42	13.23	8.77		25.42				0.41	
renewable-energy-world	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
screamingmedia	abbc	+1.36%	$	open: 10.28	+0.14	2,393	$10.55	$10.28	$10.28	$13.23	$8.77		26.39	$214.69m	2.30%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	+1.36%	last trade: 10.42		change: 0.140								p/e ratio: 26.36					
smartmoney	abbc	(1.36%)	10.42	$10.28	0.14	25,851	$10.55	$10.28	$10.28	$13.23	$8.77			208,400	2.33%	$0.06		
stocknod	abbc	+1.362%	10.42 usd	10.28	+0.1400	25,851	10.55	10.28	10.28	13.23	8.770	20,234,550						
stockpickr	abbc	1.36%	$10.42 0.14 | 1.36%	10.28	0.14	25.85k	10.55	10.28	10.28	13.23	8.77							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	1.56%	10.44		+0.16													
streetinsider-com	abbc	1.36%	10.42	$10.28	+0.14	25,851	$10.55	$10.28	$10.28	$13.23	$8.77		26.72				$0.39	
thecramerreport	abbc		10.42	10.43	+0.14	25851	10.55	10.28										
thestree	abbc	1.36%	$10.42	10.28	0.14	25851	10.55	10.28	10.28	-13.23	8.77	2.023455e7		2.14688576e8				
tickerspy	abbc	1.36%	$10.42	10.28	+0.14	25,851	10.55	10.28	10.28	13.23	8.77		25.1	208.3m	2.33%	$0.06		
tmx-quotemedia	abbc	1.36%	10.420	10.280	0.140	25,851	10.550	10.280	10.280	13.230	8.770	20,234,550	26.40	210,844,011	2.303	0.060 usd	0.39	
updown	abbc	1.36%	$10.42	$10.28	$0.14	25,851	$10.55	$10.28	$10.28	$13.23	$8.77		25.03	$208m				
wallstreetsurvivor	abbc	1.36%	10.42	10.28	0.14	25,851	10.55	10.28		13.23	9.09		26.40	$208m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	1.36%	10.42	10.43	0.14	25,851	10.55	10.28	10.28	13.23	8.77		26.72	195.18m	2.30%	0.24	0.39	
ycharts-com	abbc	+1.56%	10.44		+0.16					13.23	8.77		26.77	211.20m	2.26%		0.39	
zacks	abbc	(1.36%)	10.42		0.14	vol.  25,851	10.55	10.28		13.23	8.77		27.05	208.02 m	2.33	0.24	.38	
advfn	symc	-0.67	19.23	19.4	-0.13	7111515	19.5	19.19										
barchart	symc	-0.67%	19.23	19.40	-0.13	5,962,570	19.50	19.19	19.36	20.50	12.04		15.54	$14.68 b			+0.76	
barrons	symc	0.67%	19.23	19.40	-0.13	6.746m	19.50	19.19				786.00 million		$14.91 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-0.671%	19.230	19.400	-0.130	7,111,515	19.500	19.190		20.50	12.04	755.541mil	22.360	14,529.050mil			0.860	
boston-com	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,108,415	19.50	19.19	19.36	20.50	12.04	755,541,093						
bostonmerchant	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,108,415	19.50	19.19	19.36	20.50	12.04	755,541,093						
business-insider	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,108,415	19.50	19.19	19.36	20.50	12.04	755,541,093						
chron	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,053,835	19.50	19.19	19.36	20.50	12.04	755,541,093						
cio-com	symc	-0.67%	19.23 usd	19.40	-0.1300	7,053,835	19.50	19.19	19.36	20.50	12.04	755,541,093	25.30	15b				
cnn-money	symc	-0.67%	19.23	19.40	-0.13	6,767,005	19.50	19.19	19.36				25.3	$14.5b				
easystockalterts	symc	-0.67%	19.23	19.40	-0.13	7035235	19.50	19.19	19.36	20.50	12.04		25.30				0.76	
eresearch-fidelity-com	symc	-0.67%	19.2300	19.4000	-0.1300	7,056,935	19.5000	19.1900	19.3600	20.5000	12.0400	755,541,000	25.47	$14.63b				
finance-abc7-com	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
financial-content	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-0.7%	$19.23	19.40	-0.13	7,038,335	19.50	19.19	19.36	20.50	12.04	756 mil	25.3	15 bil	0.0	0.00	0.76	
finviz	symc	-0.67%	19.23			7,034,435			19.36	-6.20%	59.72%	755.54m	25.47	14.63b			0.76	
fool	symc	-0.67%	$19.23	$19.40	-0.13	6,725,461	$19.50	$19.19	$19.36	$20.50	$12.04		26.00	$14.53b				
foxbusiness	symc		$19.23		-0.13	7,119,968			$19.36									
google-finance	symc	(-0.67%)	19.23	19.40	-0.13	7.04m	19.50	19.19		20.50	12.04	755.54m	25.30	14.53b			0.76	
howthemarketworks	symc	-0.671%	19.23	19.4	-0.13	7,035,235	19.5	19.19	19.36									
hpcwire	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,053,835	19.50	19.19	19.36	20.50	12.04	755,541,093						
insidestocks	symc	-0.67%	19.23	19.40	-0.13	5374861	19.50	19.19					price earnings ratio: 13.54					
investopedia	symc	-0.67 %	$19.23	19.40	-0.13				19.36									
investorguide	symc	-0.67%	19.23		-0.13		19.49	19.21		20.50	12.04		25.47	14.529b			0.76	
marketintellisearch	symc	-0.62 %	$19.24	$19.40	-0.12	6685.90k	$19.50	$19.19	$19.36						%			
marketwatch	symc	-0.67%	$19.24	open: 19.40	-0.13	392,083	$19.50	$19.19	$19.36	$20.50	$12.04		24.90	$14.91b			0.77	
minyanville	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
msn-money	symc	-0.67%	19.23	19.40	-0.13	7.04 mil	19.50	19.19	19.36	20.50	12.04	755.54 mil	25.30	14.63 bil			0.76	
nasdaq-com	symc	0.67%	$ 19.23	$ 19.40	0.13	7,038,335	$ 19.50	$ 19.19	$ 19.36	$ 20.50	$ 12.04	755,541,000	25.3	$ 14,529,053,430			$ 0.76	
optimum	symc	-0.67%	19.23 ( 4:00 pm edt)	19.40	-0.13	6,763,905	19.50	19.19	19.36	20.50	12.04	755.54m	25.3	14.5b			0.76	
paidcontent	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
pc-quote	symc	-0.67%	19.23	19.4	-0.13	7,119,968	19.5	19.19	19.36	20.50	12.04	760,648,622	25.47368	14,627,273,000				
personal-wealth-biz	symc	-0.67%	19.23	19.40	-0.13	7,116,068	19.495	19.19	19.36	20.50	12.04		25.47			0.00	0.76	
predictwallstreet	symc	-0.54%	19.26		-0.11	5,396,482												
raymond-james	symc	-0.67	19.23	19.40	-0.13	7,038,335	19.50	19.19	19.23	20.50	12.04		24.97				0.77	
renewable-energy-world	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
screamingmedia	symc	-0.67%	$	open: 19.40	-0.13	373,483	$19.50	$19.19	$19.36	$20.50	$12.04		24.90	$14.91b			0.77	
scroli	symc	-0.67%	symc 19.23	19.40	-0.13	5,772,400	19.50	19.19	19.36	20.50	12.04		25.30				0.76	
simple-stock-quotes	symc	-0.67%	last trade: 19.23		change: -0.130								p/e ratio: 25.47					
smartmoney	symc	(-0.67%)	19.23	$19.40	-0.13	7,038,335	$19.50	$19.19	$19.36	$20.50	$12.04			14,627,300	0.00%	$0.00		
stocknod	symc	-0.6715%	19.23 usd	19.40	-0.1300	7,035,235	19.50	19.19	19.36	20.50	12.04	755,541,093						
stockpickr	symc	-0.67%	$19.23 -0.13 | -0.67%	19.40	-0.13	6.77m	19.50	19.19	19.36	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	-0.62%	19.24		-0.12													
streetinsider-com	symc	0.67%	19.23	$19.40	-0.13	6,763,905	$19.50	$19.19	$19.36	$20.50	$12.04		25.30				$0.76	
thecramerreport	symc		19.23	19.40	-0.13	7034435	19.495	19.19										
thestree	symc	-0.67%	$19.23	19.4	-0.13	6770335	19.5	19.19	19.36	-20.5	12.04	7.55541093e8		1.4906825765e10				
tickerspy	symc	-0.67%	$19.23	19.40	-0.13	6,768,325	19.50	19.19	19.36	20.50	12.04		25.5	14.6b	0.00%	$0.00		
tmx-quotemedia	symc	-0.67%	19.230	19.400	-0.130	7,119,968	19.500	19.190	19.360	20.500	12.040	755,541,093	25.50	14,529,055,218			0.76	
updown	symc	-0.67%	$19.23	$19.40	-$0.13	6,746,185	$19.50	$19.19	$19.36	$20.50	$12.04		25.14	$14.62b				
wallstreetsurvivor	symc	-0.67%	19.23	19.40	-0.13	7,034,535	19.50	19.19		20.50	12.04		25.50	$15b			0.76	
yahoo-finance	symc	0.67%	19.23	19.40	0.13	7,034,435	19.50	19.19	19.36	20.50	12.04		25.30	14.53b			0.76	
ycharts-com	symc	-0.10%	19.34		-0.02					20.50	12.04		25.45	14.76b	0.00%		0.76	
zacks	symc	(-0.67%)	19.23		-0.13	vol.  7,038,335	19.50	19.19		20.50	12.04		15.24	14.63 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	29.75	+0.00	1200	44.99	44.99	44.99	45.00	22.77		59.20				0.76	
finance-abc7-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
finance-abc7chicago-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
financial-content	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
fool	athr																	
foxbusiness	athr		$44.99		+0.01	1,872,960			$44.98									
google-finance	athr																	
howthemarketworks	athr	0%	44.99	45	0	2,047,204	45	44.98	44.99									
hpcwire	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
insidestocks	athr																	
investorguide	athr		0.00															
marketintellisearch	athr	-2.16 %	$5.90	$6.02	-0.13	63.80k	$6.02	$5.77	$6.03						%			
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	$29.75		1,200	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2		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	-1.61	14.06	14.19	-0.23	102490	14.19	13.8										
barchart	ango	-1.61%	14.06	14.19	-0.23	112,510	14.19	13.80	14.29	17.73	12.91		29.63	$351.22 m			+0.36	
barrons	ango	1.61%	14.06	14.19	-0.23	102,490	14.19	13.80				24.79 million		$362.65 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-1.610%	14.060	14.190	-0.230	102,490	14.190	13.800		17.72	12.91	24.976mil	26.528	351.159mil			0.530	
boston-com	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
bostonmerchant	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
business-insider	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
chron	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
cio-com	ango	-1.61%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757	27.57	351m				
cnn-money	ango	-1.61%	14.06	14.19	-0.23	102,490	14.19	13.80	14.29				27.6	$351.2m				
easystockalterts	ango	-1.62%	14.06	14.19	-0.23	102490	14.19	13.80	14.29	17.73	12.91		27.57				0.51	
eresearch-fidelity-com	ango	-1.61%	14.0600	14.1900	-0.2300	102,490	14.1900	13.8000	14.2900	17.7250	12.9100	24,976,000	28.02	$356.91m				
finance-abc7-com	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
financial-content	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
finapps-forbes-com	ango	-1.6%	$14.06	14.19	-0.23	102,490	14.19	13.80	14.29	17.72	12.91	25 mil	27.6	351 mil	0.0	0.00	0.51	
finviz	ango	-1.61%	14.06			102,490			14.29	-20.70%	8.91%	24.98m	27.57	351.22m			0.51	
fool	ango	-1.61%	$14.06	$14.19	-0.23	102,490	$14.19	$13.80	$14.29	$17.73	$12.91		28.50	$351.16m				
foxbusiness	ango		$14.06		-0.23	102,490			$14.29									
google-finance	ango	(-1.61%)	14.06	14.19	-0.23	102,490.00	14.19	13.80		17.73	12.91	24.98m	27.72	351.16m			0.51	
howthemarketworks	ango	-1.61%	14.06	14.19	-0.23	102,490	14.19	13.8	14.29									
hpcwire	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
insidestocks	ango	-1.61%	14.06	14.19	-0.23	102490	14.19	13.80					price earnings ratio: 28.12					
investopedia	ango	-1.61 %	$14.06	14.19	-0.23				14.29									
investorguide	ango	-1.61%	14.06		-0.23		14.19	13.80		17.73	13.61		28.02	351.1m			0.51	
marketintellisearch	ango	-1.61 %	$14.06	$14.01	-0.23	101.20k	$14.19	$13.93	$14.29			24.98m	28.02	0.36b	0.0 %		0.51	
marketwatch	ango	-1.61%	$14.07	open: 14.19	-0.23	400	$14.19	$13.80	$14.29	$17.73	$12.91		27.84	$362.65m			0.51	
minyanville	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
msn-money	ango	-1.61%	14.06	14.19	-0.23	102,490	14.19	13.80	14.29	17.73	12.91	24.98 mil	27.57	356.9 mil			0.51	
nasdaq-com	ango	1.61%	$ 14.06	$ 14.19	0.23	102,490	$ 14.19	$ 13.80	$ 14.29	$ 17.725	$ 12.91	24,976,000	27.57	$ 351,162,560			$ 0.51	
optimum	ango	-1.61%	14.06 ( 4:30 pm edt)	14.19	-0.23	102,490	14.19	13.80	14.29	17.73	12.91	24.98m	27.6	351.2m			0.51	
paidcontent	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
pc-quote	ango	-1.61%	14.06	14.19	-0.23	102,490	14.19	13.8	14.29	17.73	12.91	25,384,566	28.01961	356,907,000				
personal-wealth-biz	ango	-1.61%	14.06	14.01	-0.23	102,490	14.19	13.80	14.29	17.73	13.61		28.02			0.00	0.51	
predictwallstreet	ango	-1.61%	14.06		-0.23	102,490												
raymond-james	ango	-1.61	14.06	14.19	-0.23	102,490	14.19	13.80	14.06	17.73	12.91		27.57				0.51	
renewable-energy-world	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
screamingmedia	ango	-1.61%	$	open: 14.19	-0.23	400	$14.19	$13.80	$14.29	$17.73	$12.91		27.84	$362.65m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-1.61%	last trade: 14.06		change: -0.230								p/e ratio: 28.02					
smartmoney	ango	(-1.61%)	14.06	$14.19	-0.23	102,490	$14.19	$13.80	$14.29	$17.72	$12.91			356,900	0.00%	$0.00		
stocknod	ango	-1.610%	14.06 usd	14.19	-0.2300	102,490	14.19	13.80	14.29	17.73	12.91	24,975,757						
stockpickr	ango	-1.61%	$14.06 -0.23 | -1.61%	14.19	-0.23	102.49k	14.19	13.80	14.29	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	-1.54%	14.07		-0.22													
streetinsider-com	ango	1.61%	14.06	$14.19	-0.23	102,490	$14.19	$13.80	$14.29	$17.73	$12.91		27.57				$0.51	
thecramerreport	ango		14.06	14.01	-0.23	102490	14.19	13.80										
thestree	ango	-1.61%	$14.06	14.19	-0.23	102490	14.19	13.8	14.29	-17.73	12.91	2.4975757e7		3.62647992e8				
tickerspy	ango	-1.61%	$14.06	14.19	-0.23	102,490	14.19	13.80	14.29	17.73	12.91		28.0	356.9m	0.00%	$0.00		
tmx-quotemedia	ango	-1.61%	14.060	14.190	-0.230	102,490	14.190	13.800	14.290	17.725	12.910	24,975,757	28.00	351,159,143			0.51	
updown	ango	-1.61%	$14.06	$14.19	-$0.23	102,090	$14.19	$13.93	$14.29	$17.72	$12.91		27.88	$357m				
wallstreetsurvivor	ango	-1.61%	14.06	14.19	-0.23	102,490	14.19	13.80		17.73	12.91		28.00	$357m			0.50	
yahoo-finance	ango	1.61%	14.06	14.01	0.23	102,490	14.19	13.80	14.29	17.73	12.91		27.57	351.15m			0.51	
ycharts-com	ango	-3.10%	14.07		-0.45					17.73	12.91		27.59	350.91m	0.00%		0.51	
zacks	ango	(-1.61%)	14.06		-0.23	vol.  102,490	14.19	13.80		17.73	12.91		29.16	356.91 m	0.00	0.00	.49	
advfn	amp	1.27	55.66	54.6	0.7	3134693	56.75	54.58										
barchart	amp	+1.27%	55.66	54.60	+0.70	3,134,693	56.75	54.58	54.96	64.88	36.29		11.56	$13.71 b	1.58%	$0.92	+4.42	
barrons	amp	1.27%	55.66	54.60	+0.70	3.134m	56.75	54.58				262.30 million		$14.09 billion	1.65%	$0.23		
bloomberg	amp	1.274%	55.660	54.600	0.700	3,134,693	56.750	54.580		65.12	36.81	242.285mil	11.406	13,485.570mil	1.384	0.230 regular cash	4.880	
boston-com	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
bostonmerchant	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
business-insider	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
chron	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
cio-com	amp	+1.27%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677	12.88	13b	1.6	0.92		
cnn-money	amp	+1.27%	55.66	54.60	+0.70	3,129,235	56.75	54.58	54.96				12.9	$13.5b	1.65%			
easystockalterts	amp	1.28%	55.66	54.60	+0.70	3134693	56.75	54.58	54.96	65.12	36.81		12.88				4.32	
eresearch-fidelity-com	amp	1.27%	55.6600	54.6000	0.7000	3,134,693	56.7500	54.5800	54.9600	65.1200	36.8100	242,285,000	12.72	$13.32b	1.67%	$0.230000		
finance-abc7-com	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
finance-abc7chicago-com	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
financial-content	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
finapps-forbes-com	amp	1.3%	$55.66	54.60	0.70	3,134,693	56.75	54.58	54.96	65.12	36.81	242 mil	12.6	13 bil	1.7	0.92	4.42	
finviz	amp	1.27%	55.66			3,134,693			54.96	-14.21%	53.41%	242.28m	12.91	13.49b		0.92	4.31	
fool	amp	+1.27%	$55.66	$54.60	0.70	3,134,193	$56.75	$54.58	$54.96	$65.12	$36.81		13.30	$13.49b	1.70%	0.92		
foxbusiness	amp		$55.66		+0.70	3,134,693			$54.96									
google-finance	amp	(1.27%)	55.66	54.60	+0.70	3.13m	56.75	54.58		65.12	36.81	242.28m	12.92	13.49b	1.65	0.23	4.31	
howthemarketworks	amp	1.274%	55.66	54.6	0.7	3,134,693	56.75	54.58	54.96									
hpcwire	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
insidestocks	amp	+1.27%	55.66	54.60	+0.70	3134193	56.75	54.58					price earnings ratio: 11.34					
investopedia	amp	+1.27 %	$55.66	54.60	+0.70				54.96									
investorguide	amp	+1.27%	55.66	57.00	+0.70		56.53			65.12	34.68		12.74	13.486b			4.315	
marketintellisearch	amp	1.27 %	$55.66	$54.60	0.70	2961.00k	$56.75	$54.58	$54.96			242.28m	12.75	13.32b	1.67 %		4.31	
marketwatch	amp	+1.27%	$55.73	open: 54.60	+0.70	151,106	$56.75	$54.58	$54.96	$65.12	$36.81		12.76	$14.09b	1.65%	0.23	4.36	
minyanville	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
msn-money	amp	+1.27%	55.66	54.60	+0.70	3.13 mil	56.75	54.58	54.96	65.12	36.81	242.28 mil	12.91	13.32 bil	1.67%	0.92	4.31	
nasdaq-com	amp	1.27%	$ 55.66		0.70	3,134,693	$ 56.75	$ 54.58	$ 54.96	$ 65.12	$ 36.81	242,285,000	12.59	$ 13,485,583,100	1.67 %	$0.920000	$ 4.42	
optimum	amp	+1.27%	55.66 ( 4:15 pm edt)	54.60	+0.70	3,134,693	56.75	54.58	54.96	65.12	36.81	242.28m	12.9	13.5b	1.65	0.92	4.32	
paidcontent	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
pc-quote	amp	1.27%	55.66	54.6	0.70	3,134,693	56.75	54.58	54.96	65.12	36.81	239,237,927	12.75174	13,315,983,000		0.23		
personal-wealth-biz	amp	+1.27%	55.66	54.60		3,134,693	56.75	54.58	54.96	65.12	34.68		12.74		1.40	0.77	4.315	
predictwallstreet	amp	+1.27%	55.66		+0.70	3,134,693												
raymond-james	amp	1.27	55.66	54.60	0.70	3,134,693	56.75	54.58	55.66	65.12	36.81		12.62				4.41	
renewable-energy-world	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
screamingmedia	amp	+1.27%	$	open: 54.60	+0.70	151,106	$56.75	$54.58	$54.96	$65.12	$36.81		12.76	$14.09b	1.65%	0.23	4.36	
scroli	amp	1.27%	amp 55.66	54.60	0.70	2,642,080	56.75	54.58	54.96	65.12	36.81		12.92				4.31	
simple-stock-quotes	amp	+1.27%	last trade: 55.66		change: 0.700								p/e ratio: 12.74					
smartmoney	amp	(1.27%)	55.66	$54.60	0.70	3,134,693	$56.75	$54.58	$54.96	$65.12	$36.81			13,316,000	1.67%	$0.23		
stocknod	amp	+1.274%	55.66 usd	54.60	+0.7000	3,134,693	56.75	54.58	54.96	65.12	36.81	242,284,677						
stockpickr	amp	1.27%	$55.66 0.70 | 1.27%	54.60	0.70	3.13m	56.75	54.58	54.96	65.12	36.81							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	1.24%	55.64		+0.68													
streetinsider-com	amp	1.27%	55.66	$54.60	+0.70	3,134,693	$56.75	$54.58	$54.96	$65.12	$36.81		12.88				$4.32	
thecramerreport	amp		55.66	54.60	+0.70	3134693	56.75	54.58										
thestree	amp	1.27%	$55.66	54.6	0.7	3134693	56.75	54.58	54.96	-65.12	36.81	2.42284677e8		1.4086431121e10				
tickerspy	amp	1.27%	$55.66	54.60	+0.70	3,134,693	56.75	54.58	54.96	65.12	36.81		12.8	13.3b	1.67%	$0.23		
tmx-quotemedia	amp	1.27%	55.660	54.600	0.700	3,134,693	56.750	54.580	54.960	65.120	36.810	242,284,677	12.70	13,485,565,122	1.653	0.230 usd	4.32	
updown	amp	1.27%	$55.66	$54.60	$0.70	2,983,672	$56.75	$54.58	$54.96	$65.12	$36.81		12.47	$13.31b				
wallstreetsurvivor	amp	1.27%	55.66	54.60	0.70	3,134,693	56.75	54.58		65.12	40.79		12.70	$13b	1.70%	0.71 -	4.18	
yahoo-finance	amp	1.27%	55.66	54.60	0.70	3,134,693	56.75	54.58	54.96	65.12	36.81		12.90	13.49b	1.60%	0.92	4.32	
ycharts-com	amp	+1.24%	55.64		+0.68					65.12	36.81		12.91	13.71b	1.58%		4.31	
zacks	amp	(1.27%)	55.66		0.70	vol.  3,129,735	56.75	54.58		65.12	36.81		10.93	13.32 b	1.67	0.92	5.03	
advfn	scl	-0.16	74.92	74.98	-0.12	15380	75.18	74.44										
barchart	scl	-0.16%	74.92	74.98	-0.12	15,380	75.18	74.44	75.04	78.25	52.95		12.79	$757.44 m	1.36%	$1.04	+5.70	
barrons	scl	0.16%	74.92	74.98	-0.12	15,380	75.18	74.44				11.09 million		$776.63 million	1.39%	$0.26		
bloomberg	scl	-0.160%	74.920	74.980	-0.120	15,380	75.180	74.440		78.86	53.55	10.168mil	13.144	761.759mil	1.361	0.260 regular cash	5.700	
boston-com	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
bostonmerchant	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
business-insider	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
chron	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
cio-com	scl	-0.16%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629	13.14	762m	1.4	1.04		
cnn-money	scl	-0.16%today&rsquo;s change	74.92data as of 4:04pm et	74.98	-0.12	15,380	75.18	74.44	75.04				13.1	$761.8m	1.39%			
easystockalterts	scl	-0.16%	74.92	74.98	-0.12	15380	75.18	74.44	75.04	78.86	53.55		13.14				5.70	
eresearch-fidelity-com	scl	-0.16%	74.9200	74.9800	-0.1200	15,380	75.1800	74.4400	75.0400	78.8600	53.5500	10,168,000	13.16	$763.01m	1.39%	$0.260000		
finance-abc7-com	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
financial-content	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-0.2%	$74.92	74.98	-0.12	15,380	75.18	74.44	75.04	78.86	53.55	10 mil		762 mil	1.4	1.04		
finviz	scl	-0.16%	74.92			15,680			75.04	-4.25%	41.51%	10.17m	13.14	763.16m		1.04	5.71	
fool	scl	-0.16%	$74.92	$74.98	-0.12	15,380	$75.18	$74.44	$75.04	$78.86	$53.55		13.40	$761.76m	1.70%	1.04		
foxbusiness	scl		$74.92		-0.12	15,380			$75.04									
google-finance	scl	(-0.16%)	74.92	74.98	-0.12	15,380.00	75.18	74.44		78.86	53.55	10.17m	13.13	761.76m	1.39	0.26	5.71	
howthemarketworks	scl	-0.16%	74.92	74.98	-0.12	15,380	75.18	74.44	75.04									
hpcwire	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
insidestocks	scl	-0.16%	74.92	74.98	-0.12	15380	75.18	74.44										
investopedia	scl	-0.16 %	$74.92	74.98	-0.12				75.04									
investorguide	scl	-0.16%	74.92	75.08	-0.12		75.18	74.66		78.86	53.55		13.15	761.7m			5.705	
marketintellisearch	scl	-0.16 %	$74.92	$74.98	-0.12	9.90k	$75.18	$74.44	$75.04						%			
marketwatch	scl	-0.16%	$75.04	open: 74.98	-0.12	100	$75.18	$74.44	$75.04	$78.86	$53.55		13.21	$776.63m	1.39%	0.26	5.67	
minyanville	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
msn-money	scl	-0.16%	74.92	74.98	-0.12	15,380	75.18	74.44	75.04	78.86	53.55	10.17 mil	13.14	762.98 mil	1.39%	1.04	5.71	
nasdaq-com	scl	0.16%	$ 74.92		0.12	15,380	$ 75.18	$ 74.44	$ 75.04	$ 78.86	$ 53.55	10,168,000	13.14	$ 761,786,560	1.39 %	$1.040000	$ 5.70	
optimum	scl	-0.16%	74.92 ( 4:04 pm edt)	74.98	-0.12	15,380	75.18	74.44	75.04	78.86	53.55	10.17m	13.1	761.8m	1.39	1.04	5.70	
paidcontent	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
pc-quote	scl	-0.16%	74.92	74.98	-0.12	15,380	75.18	74.44	75.04	78.86	53.55	10,184,286	13.16491	763,007,000		0.26		
personal-wealth-biz	scl	-0.16%	74.92	74.98	-0.12	15,380	75.18	74.44	75.04	78.86	53.55		13.15		1.36	1.02	5.705	
predictwallstreet	scl	-0.16%	74.92		-0.12	15,380												
raymond-james	scl	-0.16	74.92	74.98	-0.12	15,380	75.18	74.44	74.92	78.86	53.55		12.20				6.14	
renewable-energy-world	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
screamingmedia	scl	-0.16%	$	open: 74.98	-0.12	100	$75.18	$74.44	$75.04	$78.86	$53.55		13.21	$776.63m	1.39%	0.26	5.67	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	-0.16%	last trade: 74.92		change: -0.120								p/e ratio: 13.15					
smartmoney	scl	(-0.16%)	74.92	$74.98	-0.12	15,380	$75.18	$74.44	$75.04	$78.86	$53.55			763,000	1.39%	$0.26		
stocknod	scl	-0.1599%	74.92 usd	74.98	-0.1200	15,380	75.18	74.44	75.04	78.86	53.55	10,167,629						
stockpickr	scl	-0.16%	$74.92 -0.12 | -0.16%	74.98	-0.12	15.38k	75.18	74.44	75.04	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	-0.33%	74.79		-0.25													
streetinsider-com	scl	0.16%	74.92	$74.98	-0.12	15,380	$75.18	$74.44	$75.04	$78.86	$53.55		13.14				$5.70	
thecramerreport	scl		74.92	74.98	-0.12	15380	75.18	74.44										
thestree	scl	-0.16%	$74.92	74.98	-0.12	15380	75.18	74.44	75.04	-78.86	53.55	1.0167629e7		7.76603503e8				
tickerspy	scl	-0.16%	$74.92	74.98	-0.12	15,380	75.18	74.44	75.04	78.86	53.55		13.2	762.5m	1.39%	$0.26		
tmx-quotemedia	scl	-0.16%	74.920	74.980	-0.120	15,380	75.180	74.440	75.040	78.860	53.550	10,167,629	13.20	761,758,765	1.386	0.260 usd	5.70	
updown	scl	-0.16%	$74.92	$74.98	-$0.12	15,280	$75.18	$74.44	$75.04	$78.86	$53.55		12.07	$763m				
wallstreetsurvivor	scl	-0.16%	74.92	74.98	-0.12	15,380	75.18	74.44		78.86	53.55		13.20	$763m	1.40%	0.74 -	5.90	
yahoo-finance	scl	0.16%	74.92	74.98	0.12	15,380	75.18	74.44	75.04	78.86	53.55		13.13	761.71m	1.40%	1.04	5.71	
ycharts-com	scl	-2.08%	74.79		-1.59					78.86	53.55		13.12	756.13m	1.63%		5.70	
zacks	scl	(-0.16%)	74.92		-0.12	vol.  15,380	75.18	74.44		78.86	53.55		12.57	763.01 m	1.39	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	10.94	+0.00	319309	5.51	5.51	5.51	5.82	2.91						-0.04	
finance-abc7-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
finance-abc7chicago-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
financial-content	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
fool	ckxe	0%	$5.51	$0.00	0.00	0	$5.51	$5.48	$5.51	$5.82	$2.91		0.00	$510.30m				
foxbusiness	ckxe		$5.51		+0.01	1,694,891			$5.50									
google-finance	ckxe																	
howthemarketworks	ckxe	0%	5.51	5.5	0	2,203,521	5.51	5.48	5.51									
hpcwire	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
insidestocks	ckxe	+0.18%	5.51	5.50	+0.01	2203500	5.51	5.48										
investorguide	ckxe		0.00															
marketintellisearch	ckxe	0.61 %	$14.86	$14.70	0.09	27.50k	$15.02	$14.40	$14.77						%			
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	$10.94		319,309	$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	-1.78	17.67	17.88	-0.32	448849	17.95	17.63										
barchart	kbw	-1.78%	17.67	17.88	-0.32	448,849	17.95	17.63	17.99	29.09	17.63		28.73	$646.72 m	1.09%	$0.20	+0.45	
barrons	kbw	1.78%	17.67	17.88	-0.32	448,849	17.95	17.63				32.43 million		$664.41 million	1.13%	$0.05		
bloomberg	kbw	-1.779%	17.670	17.880	-0.320	448,849	17.950	17.630		29.21	17.63	36.129mil	27.609	638.406mil	6.776	0.050 regular cash	0.640	
boston-com	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
bostonmerchant	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
business-insider	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
chron	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
cio-com	kbw	-1.78%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385	33.98	638m	1.1	0.2		
cnn-money	kbw	-1.78%today&rsquo;s change	17.67data as of 4:02pm et	17.88	-0.32	448,849	17.95	17.63	17.99				34.0	$638.4m	1.13%			
easystockalterts	kbw	-1.79%	17.67	17.88	-0.32	448849	17.95	17.63	17.99	29.21	17.88		33.98				0.52	
eresearch-fidelity-com	kbw	-1.78%	17.6700	17.8800	-0.3200	448,849	17.9500	17.6300	17.9900	29.2100	17.8800	36,129,000	39.98	$649.96m	1.11%	$0.050000		
finance-abc7-com	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
finance-abc7chicago-com	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
financial-content	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
finapps-forbes-com	kbw	-1.8%	$17.67	17.88	-0.32	448,849	17.95	17.63	17.99	29.21	17.88	36 mil	39.3	638 mil	1.1	0.20	0.45	
finviz	kbw	-1.78%	17.67			448,849			17.99	-39.13%	-1.17%	36.13m	26.85	649.98m		0.20	0.67	
fool	kbw	-1.72%	$17.68	$17.88	-0.31	435,246	$17.95	$17.63	$17.99	$29.21	$17.88		35.40	$638.77m		0.20		
foxbusiness	kbw		$17.67		-0.32	448,849			$17.99									
google-finance	kbw	(-1.78%)	17.67	17.88	-0.32	448,849.00	17.95	17.63		29.21	17.63	36.13m	26.26	638.41m	1.13	0.05	0.67	
howthemarketworks	kbw	-1.779%	17.67	17.88	-0.32	448,849	17.95	17.63	17.99									
hpcwire	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
insidestocks	kbw	-1.78%	17.67	17.88	-0.32	448849	17.95	17.63					price earnings ratio: 27.61					
investopedia	kbw	-1.78 %	$17.67	17.88	-0.32				17.99									
investorguide	kbw	-1.78%	17.67	18.18	-0.32		17.95			29.21	17.88		34.53	580.9m			0.521	
marketintellisearch	kbw	-1.78 %	$17.67	$17.88	-0.32	432.60k	$17.95	$17.63	$17.99			36.13m	26.85	0.65b	1.11 %		0.67	
marketwatch	kbw	-1.78%	$17.67	open: 17.88	-0.32	448,849	$17.95	$17.63	$17.99	$29.21	$17.63		32.97	$664.41m	1.13%	0.05	0.54	
minyanville	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
msn-money	kbw	-1.78%	17.67	17.88	-0.32	448,849	17.95	17.63	17.99	29.21	17.88	36.13 mil	33.98	649.97 mil	1.11%	0.20	0.67	
nasdaq-com	kbw	1.78%	$ 17.67		0.32	448,849	$ 17.95	$ 17.63	$ 17.99	$ 29.21	$ 17.88	36,129,000	39.27	$ 638,399,430	1.11 %	$0.200000	$ 0.45	
optimum	kbw	-1.78%	17.67 ( 4:15 pm edt)	17.88	-0.32	448,849	17.95	17.63	17.99	29.21	17.88	36.13m	34.0	638.4m	1.13	0.20	0.52	
paidcontent	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
pc-quote	kbw	-1.78%	17.67	17.88	-0.32	448,849	17.95	17.63	17.99	29.21	17.88	36,783,288	34.59615	649,961,000		0.05		
personal-wealth-biz	kbw	-1.78%	17.67	17.88	-0.32	448,849	17.95	17.63	17.99	29.21	17.88		34.53		1.39	0.25	0.521	
predictwallstreet	kbw	-1.78%	17.67		-0.32	448,849												
raymond-james	kbw	-1.78	17.67	17.88	-0.32	448,849	17.95	17.63	17.67	29.21	17.88		39.27				0.45	
renewable-energy-world	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
screamingmedia	kbw	-1.78%	$	open: 17.88	-0.32	448,849	$17.95	$17.63	$17.99	$29.21	$17.63		32.97	$664.41m	1.13%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-1.78%	last trade: 17.67		change: -0.320								p/e ratio: 34.53					
smartmoney	kbw	(-1.78%)	17.67	$17.88	-0.32	448,849	$17.95	$17.63	$17.99	$29.21	$17.88			650,000	1.11%	$0.05		
stocknod	kbw	-1.779%	17.67 usd	17.88	-0.3200	448,849	17.95	17.63	17.99	29.21	17.88	36,129,385						
stockpickr	kbw	-1.78%	$17.67 -0.32 | -1.78%	17.89	-0.32	448.85k	17.95	17.63	17.99	29.21	17.88							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	-1.72%	17.68		-0.31													
streetinsider-com	kbw	1.78%	17.67	$17.88	-0.32	448,849	$17.95	$17.63	$17.99	$29.21	$17.88		33.98				$0.52	
thecramerreport	kbw		17.67	17.88	-0.32	448849	17.95	17.63										
thestree	kbw	-1.78%	$17.67	17.89	-0.32	448849	17.95	17.63	17.99	-29.21	17.88	3.6129385e7		6.6441939e8				
tickerspy	kbw	-1.78%	$17.67	17.88	-0.32	448,849	17.95	17.63	17.99	29.21	17.88		34.6	651.9m	1.11%	$0.05		
tmx-quotemedia	kbw	-1.78%	17.670	17.880	-0.320	448,849	17.950	17.630	17.990	29.210	17.880	36,129,385	34.60	638,406,233	1.112	0.050 usd	0.52	
updown	kbw	-1.78%	$17.67	$17.88	-$0.32	448,849	$17.95	$17.63	$17.99	$29.21	$17.88		29.89	$650m				
wallstreetsurvivor	kbw	-1.78%	17.67	17.88	-0.32	448,849	17.95	17.63		29.21	17.88		34.60	$650m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	1.78%	17.67	17.88	0.32	448,849	17.95	17.63	17.99	29.21	17.63		33.92	580.90m	1.10%	0.20	0.52	
ycharts-com	kbw	-3.86%	17.68		-0.71					29.21	18.22		34.00	647.09m	1.04%		0.52	
zacks	kbw	(-1.78%)	17.67		-0.32	vol.  448,849	17.95	17.63		29.21	17.63		28.11	649.96 m	1.11	0.20	.64	
advfn	amg	-0.86	100.84	101.4	-0.87	469660	103.09	100.63										
barchart	amg	-0.86%	100.84	101.40	-0.87	469,660	103.09	100.63	101.71	113.00	60.78		16.38	$5.23 b			+3.10	
barrons	amg	0.86%	100.84	101.40	-0.87	468,352	103.09	100.63				49.40 million		$5.52 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-0.855%	100.840	101.400	-0.870	469,660	103.090	100.630		113.00	60.78	52.053mil	16.976	5,249.043mil			5.940	
boston-com	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
bostonmerchant	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
business-insider	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
chron	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
cio-com	amg	-0.86%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190	31.91	5b				
cnn-money	amg	-0.86%	100.84	101.40	-0.87	469,660	103.09	100.63	101.71				31.9	$5.2b				
easystockalterts	amg	-0.86%	100.84	101.40	-0.87	469660	103.09	100.63	101.71	113.00	60.78		31.91				3.16	
eresearch-fidelity-com	amg	-0.86%	100.8400	101.4000	-0.8700	469,660	103.0900	100.6300	101.7100	113.0000	60.7800	52,053,000	32.81	$5.29b				
finance-abc7-com	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
finance-abc7chicago-com	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
financial-content	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
finapps-forbes-com	amg	-0.9%	$100.84	101.40	-0.87	469,660	103.09	100.63	101.71	113.00	60.78	52 mil	32.5	5 bil	0.0	0.00	3.10	
finviz	amg	-0.86%	100.84			469,660			101.71	-10.76%	65.91%	52.05m	32.53	5.25b			3.10	
fool	amg	-0.86%	$100.84	$101.40	-0.87	468,760	$103.09	$100.63	$101.71	$113.00	$60.78		33.50	$5.25b				
foxbusiness	amg		$100.84		-0.87	469,660			$101.71									
google-finance	amg	(-0.86%)	100.84	101.40	-0.87	469,660.00	103.09	100.63		113.00	60.78	52.05m	32.57	5.25b			3.10	
howthemarketworks	amg	-0.855%	100.84	101.4	-0.87	469,660	103.09	100.63	101.71									
hpcwire	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
insidestocks	amg	-0.86%	100.84	101.40	-0.87	468352	103.09	100.63					price earnings ratio: 15.59					
investopedia	amg	-0.86 %	$100.84	101.40	-0.87				101.71									
investorguide	amg	-0.89%	100.80		-0.91			100.81		113.00	58.08		32.47	5.247b			3.132	
marketintellisearch	amg	-0.86 %	$100.84	$101.40	-0.87	457.40k	$103.09	$100.63	$101.71			52.05m	32.81	5.29b	0.0 %		3.10	
marketwatch	amg	-0.86%	$101.78	open: 101.40	-0.87	9,101	$103.09	$100.63	$101.71	$113.00	$60.78		33.41	$5.52b			3.02	
minyanville	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
msn-money	amg	-0.86%	100.84	101.40	-0.87	469,660	103.09	100.63	101.71	113.00	60.78	52.05 mil	31.81	5.29 bil			3.10	
nasdaq-com	amg	0.86%	$ 100.84		0.87	469,660	$ 103.09	$ 100.63	$ 101.71	$ 113	$ 60.78	52,053,000	32.53	$ 5,249,024,520			$ 3.10	
optimum	amg	-0.86%	100.84 ( 4:15 pm edt)	101.40	-0.87	469,660	103.09	100.63	101.71	113.00	60.78	52.05m	31.9	5.2b			3.16	
paidcontent	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
pc-quote	amg	-0.86%	100.84	101.4	-0.87	469,660	103.09	100.63	101.71	113.00	60.78	52,502,087	32.08517	5,294,311,000				
personal-wealth-biz	amg	-0.86%	100.84	101.40	-0.87	469,660	103.09	100.63	101.71	113.00	58.08		32.47			0.00	3.132	
predictwallstreet	amg	-0.86%	100.84		-0.87	469,660												
raymond-james	amg	-0.86	100.84	101.40	-0.87	469,660	103.09	100.63	100.84	113.00	60.78		31.71				3.18	
renewable-energy-world	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
screamingmedia	amg	-0.86%	$	open: 101.40	-0.87	9,101	$103.09	$100.63	$101.71	$113.00	$60.78		33.41	$5.52b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-0.86%	last trade: 100.84		change: -0.870								p/e ratio: 32.47					
smartmoney	amg	(-0.86%)	100.84	$101.40	-0.87	469,660	$103.09	$100.63	$101.71	$113.00	$60.78			5,294,300	0.00%	$0.24		
stocknod	amg	-0.8554%	100.84 usd	101.40	-0.8700	469,660	103.09	100.63	101.71	113.00	60.78	52,053,190						
stockpickr	amg	-0.86%	$100.84 -0.87 | -0.86%	101.48	-0.87	469.66k	103.09	100.63	101.71	113.00	60.78							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	-0.90%	100.80		-0.91													
streetinsider-com	amg	0.86%	100.84	$101.40	-0.87	469,660	$103.09	$100.63	$101.71	$113.00	$60.78		31.91				$3.16	
thecramerreport	amg		100.84	101.40	-0.87	469660	103.09	100.63										
thestree	amg	-0.86%	$100.84	101.48	-0.87	469660	103.09	100.63	101.71	-113.0	60.78	5.205319e7		5.516597076e9				
tickerspy	amg	-0.86%	$100.84	101.40	-0.87	469,660	103.09	100.63	101.71	113.00	60.78		32.1	5.2b	0.00%	$0.00		
tmx-quotemedia	amg	-0.86%	100.840	101.400	-0.870	469,660	103.090	100.630	101.710	113.000	60.780	52,053,190	32.20	5,249,043,680			3.16	
updown	amg	-0.86%	$100.84	$101.40	-$0.87	460,151	$103.09	$100.63	$101.71	$113.00	$60.78		31.60	$5.29b				
wallstreetsurvivor	amg	-0.86%	100.84	101.40	-0.87	469,660	103.09	100.63		113.00	63.32		32.20	$5b			2.81	
yahoo-finance	amg	0.86%	100.84	101.40	0.87	469,660	103.09	100.63	101.71	113.00	60.78		32.20	5.25b			3.13	
ycharts-com	amg	-0.89%	100.80		-0.91					113.00	60.78		31.80	5.23b	0.00%		3.17	
zacks	amg	(-0.86%)	100.84		-0.87	vol.  468,760	103.09	100.63		113.00	60.78		15.72	5.29 b	0.00	0.00	6.47	
advfn	oeh	-0.97	10.22	10.24	-0.1	902826	10.4	10.15										
barchart	oeh	-0.97%	10.22	10.24	-0.10	902,826	10.40	10.15	10.32	14.24	7.63		0.00	$1.05 b			-0.67	
barrons	oeh	0.97%	10.22	10.24	-0.10	902,826	10.40	10.15				91.54 million		$1.31 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-0.969%	10.220	10.240	-0.100	902,826	10.400	10.150		14.24	7.63	102.469mil		1,231.648mil			-0.120	
boston-com	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
bostonmerchant	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
business-insider	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
chron	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
cio-com	oeh	-0.97%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000		431m				
cnn-money	oeh	-0.97%today&rsquo;s change	10.22data as of 4:03pm et	10.24	-0.10	902,826	10.40	10.15	10.32					$430.8m				
easystockalterts	oeh	-0.98%	10.22	10.24	-0.10	902826	10.40	10.15	10.32	14.24	7.63						0.00	
eresearch-fidelity-com	oeh	-0.97%	10.2200	10.2400	-0.1000	902,826	10.4000	10.1500	10.3200	14.2400	7.6300	120,513,000	nm	$1.24b				
finance-abc7-com	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
finance-abc7chicago-com	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
financial-content	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
finapps-forbes-com	oeh	-1.0%	$10.22	10.24	-0.10	902,826	10.40	10.15	10.32	14.24	7.63	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	-0.97%	10.22			902,826			10.32	-28.23%	33.94%	108.92m		1.12b			-0.63	
fool	oeh	-0.97%	$10.22	$10.24	-0.10	902,826	$10.40	$10.15	$10.32	$14.24	$7.63		0.00	$1.23b	0.80%	0.05		
foxbusiness	oeh		$10.22		-0.10	902,826			$10.32									
google-finance	oeh	(-0.97%)	10.22	10.24	-0.10	902,826.00	10.40	10.15		14.24	7.63	120.51m		1.23b			-0.63	
howthemarketworks	oeh	-0.969%	10.22	10.24	-0.1	902,826	10.4	10.15	10.32									
hpcwire	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
insidestocks	oeh	-0.97%	10.22	10.24	-0.10	902826	10.40	10.15										
investopedia	oeh	-0.97 %	$10.22	10.24	-0.10				10.32									
investorguide	oeh	-0.97%	10.22	10.69	-0.10		10.26	10.16		14.24	6.80			1.047b			-0.668	
marketintellisearch	oeh	-0.97 %	$10.22	$10.24	-0.10	865.50k	$10.40	$10.15	$10.32			108.92m	0.00	1.12b	0.0 %		-0.63	
marketwatch	oeh	-0.97%	$10.32	open: 10.24	-0.10	900	$10.40	$10.15	$10.32	$14.24	$7.63			$1.31b				
minyanville	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
msn-money	oeh	-0.97%	10.22	10.24	-0.10	902,826	10.40	10.15	10.32	14.24	7.63	120.51 mil	-16.48	1.24 bil			-0.68	
nasdaq-com	oeh	0.97%	$ 10.22		0.10	902,826	$ 10.40	$ 10.15	$ 10.32	$ 14.24	$ 7.63	102,469,000		$ 1,047,233,180	0.97 %	$0.100000	$ -0.67	
optimum	oeh	-0.97%	10.22 ( 4:15 pm edt)	10.24	-0.10	902,826	10.40	10.15	10.32	14.24	7.63	42.15m		430.8m	0.98	0.10		
paidcontent	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
pc-quote	oeh	-0.97%	10.22	10.24	-0.10	902,826	10.4	10.15	10.32	14.24	7.63	103,471,634	-16.64516	1,057,480,000		0.025		
personal-wealth-biz	oeh	-0.97%	10.22	10.24	-0.10	902,826	10.40	10.15	10.32	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	-0.97%	10.22		-0.10	902,826												
raymond-james	oeh	-0.97	10.22	10.24	-0.10	902,826	10.40	10.15	10.22	14.24	7.63						-0.62	
renewable-energy-world	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
screamingmedia	oeh	-0.97%	$	open: 10.24	-0.10	900	$10.40	$10.15	$10.32	$14.24	$7.63			$1.31b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-0.97%	last trade: 10.22		change: -0.100													
smartmoney	oeh	(-0.97%)	10.22	$10.24	-0.10	902,826	$10.40	$10.15	$10.32	$14.24	$7.63			1,057,500	0.00%	$0.03		
stocknod	oeh	-0.9690%	10.22 usd	10.24	-0.1000	902,826	10.40	10.15	10.32	14.24	7.630	42,148,000						
stockpickr	oeh	-0.97%	$10.22 -0.10 | -0.97%	10.24	-0.10	902.83k	10.40	10.15	10.32	14.24	7.63							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	-0.97%	10.22		-0.10													
streetinsider-com	oeh	0.97%	10.22	$10.24	-0.1	902,826	$10.40	$10.15	$10.32	$14.24	$7.63						$0.00	
thecramerreport	oeh		10.22	10.24	-0.10	902826	10.40	10.15										
thestree	oeh	-0.97%	$10.22	10.24	-0.1	902826	10.4	10.15	10.32	-14.24	7.63	1.20513478e8		1.11588741e9				
tickerspy	oeh	-0.97%	$10.22	10.24	-0.10	902,826	10.40	10.15	10.32	14.24	7.63		-16.6	1.2b	0.00%	$0.03		
tmx-quotemedia	oeh	-0.97%	10.220	10.240	-0.100	902,826	10.400	10.150	10.320	14.240	7.630	120,513,478		1,231,647,745			-0.68	
updown	oeh	-0.97%	$10.22	$10.24	-$0.10	901,926	$10.40	$10.15	$10.32	$14.24	$7.63	120.51b		$1.24b			-0.68	
wallstreetsurvivor	oeh	-0.97%	10.22	10.24	-0.10	902,826	10.40	10.15		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	0.97%	10.22	10.24	0.10	902,826	10.40	10.15	10.32	14.24	7.63			1.05b			-0.67	
ycharts-com	oeh	-0.97%	10.22		-0.10					14.24	7.63			1.05b	0.00%		-0.67	
zacks	oeh	(-0.97%)	10.22		-0.10	vol.  902,826	10.40	10.15		14.24	7.63			1.06 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	+0.65%	10.80	10.67	+0.07	776,723	10.92	10.65	10.73	14.95	10.61		9.97	$1.09 b			+1.01	
barrons	kcg	0.65%	10.80	10.65	+0.07	776,723	10.92	10.65				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	0.652%	10.800	10.650	0.070	776,723	10.920	10.650		14.95	10.61	100.363mil	9.643	1,083.925mil			1.120	
boston-com	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
bostonmerchant	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
business-insider	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
chron	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
cio-com	kcg	+0.65%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431	10.80	1b				
cnn-money	kcg	+0.65%	10.80	10.67	+0.07	774,723	10.92	10.65	10.73				10.8	$1.1b				
easystockalterts	kcg	0.66%	10.80	10.65	+0.07	776723	10.92	10.65	10.73	14.95	10.61		10.80				1.00	
eresearch-fidelity-com	kcg	0.65%	10.8000	10.6500	0.0700	776,723	10.9200	10.6500	10.7300	14.9500	10.6100	100,363,000	10.62	$1.08b				
finance-abc7-com	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
finance-abc7chicago-com	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
financial-content	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
finapps-forbes-com	kcg	0.6%	$10.80	10.65	0.07	776,723	10.92	10.65	10.73	14.95	10.61	100 mil	10.7	1 bil	0.0	0.00	1.01	
finviz	kcg	0.65%	10.80			776,723			10.73	-27.76%	1.79%	100.36m	10.69	1.08b			1.01	
fool	kcg	+0.65%	$10.80	$10.65	0.07	776,723	$10.92	$10.65	$10.73	$14.95	$10.61		11.00	$1.08b				
foxbusiness	kcg		$10.80		+0.07	776,855			$10.73									
google-finance	kcg	(0.65%)	10.80	10.65	+0.07	776,723.00	10.92	10.65		14.95	10.61	100.36m	10.69	1.08b			1.01	
howthemarketworks	kcg	0.652%	10.8	10.65	0.07	776,723	10.92	10.65	10.73									
hpcwire	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
insidestocks	kcg	+0.65%	10.80	10.67	+0.07	776800	10.92	10.65					price earnings ratio: 9.82					
investopedia	kcg	+0.65 %	$10.80	10.65	+0.07				10.73									
marketintellisearch	kcg	0.65 %	$10.80	$10.65	0.07	723.90k	$10.92	$10.65	$10.73			100.36m	10.62	1.08b	0.0 %		1.01	
marketwatch	kcg	+0.65%	$10.84	open: 10.65	+0.07	1,800	$10.92	$10.65	$10.73	$14.95	$10.61		10.70	$1.10b			1.01	
minyanville	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
msn-money	kcg	+0.65%	10.80	10.65	+0.07	776,723	10.92	10.65	10.73	14.95	10.61	100.36 mil	10.80	1.08 bil			1.01	
nasdaq-com	kcg	0.65%	$ 10.80		0.07	776,723	$ 10.92	$ 10.65	$ 10.73	$ 14.95	$ 10.61	100,363,000	10.69	$ 1,083,920,400			$ 1.01	
optimum	kcg	+0.65%	10.80 ( 4:15 pm edt)	10.65	+0.07	776,723	10.92	10.65	10.73	14.95	10.61	100.36m	10.8	1.1b			1.00	
paidcontent	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
pc-quote	kcg	0.65%	10.8	10.65	0.07	776,723	10.92	10.65	10.73	14.95	10.61	99,712,500	10.73	1,076,895,000				
personal-wealth-biz	kcg	+0.65%	10.80	10.65		776,855	10.92	10.65	10.73	15.35	10.61		10.75			0.00	0.998	
predictwallstreet	kcg	+0.65%	10.80		+0.07	776,723												
raymond-james	kcg	0.65	10.80	10.65	0.07	776,723	10.92	10.65	10.80	14.95	10.61		10.39				1.04	
renewable-energy-world	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
screamingmedia	kcg	+0.65%	$	open: 10.65	+0.07	1,800	$10.92	$10.65	$10.73	$14.95	$10.61		10.70	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	+0.65%	last trade: 10.80		change: 0.070								p/e ratio: 10.75					
smartmoney	kcg	(0.65%)	10.80	$10.65	0.07	776,723	$10.92	$10.65	$10.73	$14.95	$10.61			1,076,900	0.00%	$0.00		
stocknod	kcg	+0.6524%	10.80 usd	10.65	+0.0700	776,723	10.92	10.65	10.73	14.95	10.61	100,363,431						
stockpickr	kcg	0.65%	$10.80 0.07 | 0.65%	10.67	0.07	776.72k	10.92	10.65	10.73	14.95	10.61							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	0.84%	10.82		+0.09													
streetinsider-com	kcg	0.65%	10.80	$10.65	+0.07	776,723	$10.92	$10.65	$10.73	$14.95	$10.61		10.80				$1.00	
thecramerreport	kcg		10.80	10.65	+0.07	776723	10.92	10.65										
thestree	kcg	0.65%	$10.8	10.67	0.07	776723	10.92	10.65	10.73	-14.95	10.61	1.00363431e8		1.100986838e9				
tickerspy	kcg	0.65%	$10.80	10.65	+0.07	776,723	10.92	10.65	10.73	14.95	10.61		10.7	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	0.65%	10.800	10.650	0.070	776,855	10.920	10.650	10.730	14.950	10.610	100,363,431	10.70	1,083,925,055			1.00	
updown	kcg	0.65%	$10.80	$10.65	$0.07	774,923	$10.92	$10.65	$10.73	$14.95	$10.61		10.33	$1.07b				
wallstreetsurvivor	kcg	0.65%	10.80	10.65	0.07	776,723	10.92	10.65		14.95	10.61		10.70	$1b			0.97	
yahoo-finance	kcg	0.65%	10.80	10.65	0.07	776,723	10.92	10.65	10.73	14.95	10.61		10.82	987.55m			1.00	
ycharts-com	kcg	+0.84%	10.82		+0.09					14.95	10.61		10.82	1.10b	0.00%		1.00	
zacks	kcg	(0.65%)	10.80		0.07	vol.  774,723	10.92	10.65		14.95	10.61		9.75	1.08 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	+1.42%today&rsquo;s change	7.88data as of 4:00pm et	7.76	+0.11	209,843	7.99	7.60	7.77				nm	$31.3m				
easystockalterts	crbc	0.00%	0.69	1.71	+0.00	123929	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	(1.42%)	7.88	7.76	+0.11	210,505.00	7.99	7.60		10.70	5.50	39.78m		313.45m			-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	-1.17 %	$37.85	$38.58	-0.45	17.80k	$38.63	$37.84	$38.30						%			
marketwatch	crbc	+1.42%	$7.88	open: 7.76	+0.11	662	$7.99	$7.60	$7.77	$7.99	$0.55			$3.13b				
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	+1.42%	7.88	7.76	+0.11	210,505	7.99	7.60	7.77	10.70	5.50	39.80 mil	-1.02	309.25 mil			-7.58	
optimum	crbc	-	0.69 (07.01.11  8:10 pm edt)		-		0.69	0.69	0.69	1.07	0.55	397.78m		274.5m			-0.76	
paidcontent	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
pc-quote	crbc	0.00%				0						0		0				
personal-wealth-biz	crbc					0												
raymond-james	crbc																	
renewable-energy-world	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
screamingmedia	crbc	+1.42%	$	open: 7.76	+0.11	662	$7.99	$7.60	$7.77	$7.99	$0.55			$3.13b				
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	$1.71		123,929	$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	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
bostonmerchant	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
business-insider	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
chron	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
cio-com	aly	-2.63%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	1000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
financial-content	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-2.63%)	18.50	18.00	-0.50	null	18.50	18.00		26.00	18.00	7.28m	6.98	134.64m*	8.11*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	-3.18 %	$8.52	$8.82	-0.28	727.40k	$9.03	$8.50	$8.80						%			
marketwatch	aly	+1.06%	1.90	open: 1.90	+0.02	2,000	1.90	1.90	1.88	6.66	1.80			760,000				
minyanville	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	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	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
screamingmedia	aly	+1.06%		open: 1.90	+0.02	2,000	1.90	1.90	1.88	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	-2.632%	0.1850 gbp	0.1815	-0.0050	2,199	0.1850	0.1800	0.1900	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$0.00		1,000	$6.55	$6.55	$6.55	$8.02	$1.79						$-0.41	
thecramerreport	aly		6.55		0.00	0												
thestree	aly	-3.96%	$6.55	7.0	-0.27	6861077	7.09	6.55	6.82	-8.02	1.79	7.3426715e7		4.80944983e8				
tickerspy	aly	0.00%	$6.55	7.00	0.00	10,887,089	7.09	6.55	6.55	8.02	1.79		-16.2		0.00%	$0.00		
tmx-quotemedia	aly	0.00%	6.550		0.00	0			6.550	8.020	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	3.57	1.16	1.12	0.04	109461	1.18	1.115										
barchart	ikan	+3.57%	1.16	1.12	+0.04	110,439	1.18	1.11	1.12	2.00	0.86		0.00	$79.10 m			-0.86	
barrons	ikan	3.57%	1.16	1.12	+0.04	109,461	1.18	1.115				56.71 million		$65.79 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	3.571%	1.160	1.120	0.040	109,461	1.180	1.115		2.00	0.86	68.186mil		79.096mil			-0.380	
boston-com	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
bostonmerchant	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
business-insider	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
chron	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
cio-com	ikan	+3.57%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912		79m				
cnn-money	ikan	+3.57%today&rsquo;s change	1.16data as of 4:00pm et	1.12	+0.04	109,461	1.18	1.12	1.12				nm	$79.1m				
easystockalterts	ikan	3.57%	1.16	1.12	+0.04	109461	1.18	1.12	1.12	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	3.57%	1.1600	1.1200	0.0400	109,461	1.1800	1.1150	1.1200	2.0000	0.8600	68,186,000	nm	$76.37m				
finance-abc7-com	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
financial-content	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	3.6%	$1.16	1.12	0.04	109,461	1.18	1.12	1.12	2.00	0.86	68 mil		79 mil	0.0	0.00	-0.86	
finviz	ikan	3.57%	1.16			109,461			1.12	-42.00%	34.88%	68.19m		76.37m			-0.85	
fool	ikan	+3.57%	$1.16	$1.12	0.04	109,461	$1.18	$1.12	$1.12	$2.00	$0.86		0.00	$79.10m				
foxbusiness	ikan		$1.16		+0.04	109,461			$1.12									
google-finance	ikan	(3.57%)	1.16	1.12	+0.04	109,461.00	1.18	1.12		2.00	0.86	68.19m		79.09m			-0.85	
howthemarketworks	ikan	3.571%	1.16	1.12	0.04	109,461	1.18	1.115	1.12									
hpcwire	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
insidestocks	ikan	+3.57%	1.16	1.12	+0.04	109461	1.18	1.12										
investopedia	ikan	+3.57 %	$1.16	1.12	+0.04				1.12									
investorguide	ikan	+3.57%	1.16	1.14	+0.04		1.18	1.115		2.15	0.86			79.1m			-0.79	
marketintellisearch	ikan	3.57 %	$1.16	$1.14	0.04	109.20k	$1.18	$1.12	$1.12			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	+3.57%	$1.16	open: 1.12	+0.04	4,700	$1.18	$1.12	$1.12	$2.00	$0.86			$65.79m				
minyanville	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
msn-money	ikan	+3.57%	1.16	1.12	+0.04	109,461	1.18	1.12	1.12	2.00	0.86	68.19 mil	-1.40	76.37 mil			-0.86	
nasdaq-com	ikan	3.57%	$ 1.16	$ 1.12	0.04	109,461	$ 1.18	$ 1.115	$ 1.12	$ 2	$ 0.86	68,186,000		$ 79,095,760			$ -0.86	
optimum	ikan	+3.57%	1.16 ( 4:30 pm edt)	1.12	+0.04	109,461	1.18	1.11	1.12	2.00	0.86	68.19m		79.1m			-0.83	
paidcontent	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
pc-quote	ikan	3.57%	1.16	1.12	0.04	109,461	1.18	1.115	1.12	2.00	0.86	65,834,741	-1.3494	76,368,000				
personal-wealth-biz	ikan	+3.57%	1.16	1.14		109,461	1.18	1.115	1.12	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	+3.57%	1.16		+0.04	109,461												
raymond-james	ikan	3.57	1.16	1.12	0.04	109,461	1.18	1.12	1.16	2.00	0.86						-0.86	
renewable-energy-world	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
screamingmedia	ikan	+3.57%	$	open: 1.12	+0.04	4,700	$1.18	$1.12	$1.12	$2.00	$0.86			$65.79m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	+3.57%	last trade: 1.16		change: 0.040													
smartmoney	ikan	(3.57%)	1.16	$1.12	0.04	109,461	$1.18	$1.12	$1.12	$2.00	$0.86			75,700	0.00%	$0.00		
stocknod	ikan	+3.571%	1.160 usd	1.120	+0.0400	109,461	1.180	1.115	1.120	2.000	0.8600	68,185,912						
stockpickr	ikan	3.57%	$1.16 0.04 | 3.57%	1.12	0.04	109.46k	1.18	1.12	1.12	2.00	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	3.57%	1.16		+0.04													
streetinsider-com	ikan	3.57%	1.16	$1.12	+0.04	109,461	$1.18	$1.12	$1.12	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.16	1.14	+0.04	109461	1.18	1.115										
thestree	ikan	3.57%	$1.16	1.12	0.04	109461	1.18	1.12	1.12	-2.0	0.86	6.8185912e7		8.0459376e7				
tickerspy	ikan	3.57%	$1.16	1.12	+0.04	109,461	1.18	1.11	1.12	2.00	0.86		-1.3	75.6m	0.00%	$0.00		
tmx-quotemedia	ikan	3.57%	1.160	1.120	0.040	109,461	1.180	1.115	1.120	2.000	0.860	68,185,912		79,095,658			-0.83	
updown	ikan	3.57%	$1.16	$1.12	$0.04	109,461	$1.18	$1.12	$1.12	$2.00	$0.86			$76m				
wallstreetsurvivor	ikan	3.57%	1.16	1.12	0.04	109,461	1.18	1.12		1.83	0.86			$76m			-0.88	
yahoo-finance	ikan	3.57%	1.16	1.14	0.04	109,461	1.18	1.12	1.12	2.00	0.86			79.09m			-0.79	
ycharts-com	ikan	+3.57%	1.16		+0.04					2.00	0.86			79.10m	0.00%		-0.83	
zacks	ikan	(3.57%)	1.16		0.04	vol.  109,461	1.18	1.12		2.00	0.86			76.37 m	0.00	0.00	-.29	
advfn	agco	-2.23	49.18	49.6	-1.12	2434134	50.19	48.56										
barchart	agco	-2.23%	49.18	49.60	-1.12	2,434,134	50.19	48.56	50.30	59.81	29.31		17.57	$4.66 b			+2.99	
barrons	agco	2.23%	49.18	49.60	-1.12	2.433m	50.19	48.56				96.40 million		$5.01 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-2.227%	49.180	49.600	-1.120	2,434,134	50.190	48.560		59.81	28.71	94.807mil	16.339	4,662.606mil			3.010	
boston-com	agco	-2.227%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961						
bostonmerchant	agco	-2.227%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961						
business-insider	agco	-2.227%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961						
chron	agco	-2.227%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961						
cio-com	agco	-2.23%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961	16.39	5b				
cnn-money	agco	-2.23%	49.18	49.60	-1.12	2,433,213	50.19	48.56	50.30				16.4	$4.7b				
easystockalterts	agco	-2.26%	49.18	49.60	-1.12	2433986	50.19	48.56	50.30	59.81	28.71		16.39				3.00	
eresearch-fidelity-com	agco	-2.23%	49.1800	49.6000	-1.1200	2,434,134	50.1900	48.5600	50.3000	59.8100	28.7100	94,807,000	16.82	$4.77b				
finance-abc7-com	agco	-2.227%	49.18 usd	49.60	-1.120	2,433,986	50.19	48.56	50.30	59.81	28.71	94,806,961						
finance-abc7chicago-com	agco	-2.227%	49.18 usd	49.60	-1.120	2,433,986	50.19	48.56	50.30	59.81	28.71	94,806,961						
financial-content	agco	-2.227%	49.18 usd	49.60	-1.120	2,433,986	50.19	48.56	50.30	59.81	28.71	94,806,961						
finapps-forbes-com	agco	-2.2%	$49.18	49.60	-1.12	2,433,986	50.19	48.56	50.30	59.81	28.71	95 mil	16.5	5 bil	0.0	0.00	2.99	
finviz	agco	-2.23%	49.18			2,433,986			50.30	-17.77%	71.30%	94.81m	16.82	4.77b			2.99	
fool	agco	-2.23%	$49.18	$49.60	-1.12	2,433,986	$50.19	$48.56	$50.30	$59.81	$28.71		17.60	$4.66b				
foxbusiness	agco		$49.18		-1.12	2,434,134			$50.30									
google-finance	agco	(-2.23%)	49.18	49.60	-1.12	2.43m	50.19	48.56		59.81	28.71	94.81m	16.43	4.66b			2.99	
howthemarketworks	agco	-2.227%	49.18	49.6	-1.12	2,433,213	50.19	48.56	50.3									
hpcwire	agco	-2.227%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961						
insidestocks	agco	-2.23%	49.18	49.60	-1.12	2433213	50.19	48.56					price earnings ratio: 16.34					
investopedia	agco	-2.23 %	$49.18	49.60	-1.12				50.30									
investorguide	agco	-2.31%	49.14	51.95	-1.16		50.175	48.88		59.81	25.48		16.77	4.659b			3.00	
marketintellisearch	agco	-2.23 %	$49.18	$49.60	-1.12	2401.30k	$50.19	$48.56	$50.30			94.81m	16.82	4.77b	0.0 %		2.99	
marketwatch	agco	-2.23%	$49.18	open: 49.60	-1.12	20,324	$50.19	$48.56	$50.30	$59.81	$29.31		16.65	$5.01b			2.95	
minyanville	agco	-2.227%	49.18 usd	49.60	-1.120	2,433,986	50.19	48.56	50.30	59.81	28.71	94,806,961						
msn-money	agco	-2.23%	49.18	49.60	-1.12	2.43 mil	50.19	48.56	50.30	59.81	28.71	94.81 mil	16.39	4.77 bil			2.99	
nasdaq-com	agco	2.23%	$ 49.18		1.12	2,433,986	$ 50.19	$ 48.56	$ 50.30	$ 59.81	$ 28.71	94,807,000	16.45	$ 4,662,608,260			$ 2.99	
optimum	agco	-2.23%	49.18 ( 4:00 pm edt)	49.60	-1.12	2,433,213	50.19	48.56	50.30	59.81	28.71	94.81m	16.4	4.7b			3.00	
paidcontent	agco	-2.227%	49.18 usd	49.60	-1.120	2,433,986	50.19	48.56	50.30	59.81	28.71	94,806,961						
pc-quote	agco	-2.23%	49.18	49.6	-1.12	2,434,134	50.19	48.56	50.3	59.81	28.71	96,966,084	16.76667	4,768,792,000				
personal-wealth-biz	agco	-2.23%	49.18	49.60	-1.12	2,434,134	50.19	48.56	50.30	59.81	25.48		16.77			0.00	3.00	
predictwallstreet	agco	-2.23%	49.18		-1.12	2,433,986												
raymond-james	agco	-2.23	49.18	49.60	-1.12	2,433,986	50.19	48.56	49.18	59.81	28.71		15.76				3.12	
renewable-energy-world	agco	-2.227%	49.18 usd	49.60	-1.120	2,433,986	50.19	48.56	50.30	59.81	28.71	94,806,961						
screamingmedia	agco	-2.23%	$	open: 49.60	-1.12	20,324	$50.19	$48.56	$50.30	$59.81	$29.31		16.65	$5.01b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	-2.23%	last trade: 49.18		change: -1.120								p/e ratio: 16.77					
smartmoney	agco	(-2.23%)	49.18	$49.60	-1.12	2,434,134	$50.19	$48.56	$50.30	$59.81	$28.71			4,768,800	0.00%	$0.01		
stocknod	agco	-2.227%	49.18 usd	49.60	-1.120	2,434,134	50.19	48.56	50.30	59.81	28.71	94,806,961						
stockpickr	agco	-2.23%	$49.18 -1.12 | -2.23%	50.04	-1.12	2.43m	50.19	48.56	50.30	59.81	28.71							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	-2.25%	49.17		-1.13													
streetinsider-com	agco	2.23%	49.18	$49.60	-1.12	2,433,986	$50.19	$48.56	$50.30	$59.81	$28.71		16.39				$3.00	
thecramerreport	agco		49.18	49.60	-1.12	2434134	50.19	48.56										
thestree	agco	-2.23%	$49.18	50.04	-1.12	2433986	50.19	48.56	50.3	-59.81	28.71	9.4806961e7		5.013392098e9				
tickerspy	agco	-2.23%	$49.18	49.60	-1.12	2,433,986	50.19	48.56	50.30	59.81	28.71		16.8	4.7b	0.00%	$0.00		
tmx-quotemedia	agco	-2.23%	49.180	49.600	-1.120	2,434,134	50.190	48.560	50.300	59.810	28.710	94,806,961	16.80	4,662,606,342			3.00	
updown	agco	-2.23%	$49.18	$49.60	-$1.12	2,413,707	$50.19	$48.56	$50.30	$59.81	$28.71		16.15	$4.76b				
wallstreetsurvivor	agco	-2.23%	49.18	49.60	-1.12	2,433,213	50.19	48.56		59.81	32.36		16.80	$5b			2.29	
yahoo-finance	agco	2.23%	49.18	49.60	1.12	2,434,134	50.19	48.56	50.30	59.81	28.71		16.39	4.66b			3.00	
ycharts-com	agco	-2.25%	49.17		-1.13					59.81	28.71		16.39	4.66b	0.00%		3.00	
zacks	agco	(-2.23%)	49.18		-1.12	vol.  2,429,934	50.19	48.56		59.81	28.71		16.71	4.77 b	0.00	0.00	3.01	
advfn	edr	0.67	9.06	8.94	0.06	418365	9.21	8.94										
barchart	edr	+0.67%	9.06	8.94	+0.06	418,365	9.21	8.94	9.00	9.21	5.72		22.90	$653.95 m	2.18%	$0.20	-0.72	
barrons	edr	0.67%	9.06	8.94	+0.06	414,954	9.21	8.94				57.54 million		$661.58 million	3.09%	$0.07		
bloomberg	edr	0.667%	9.060	8.940	0.060	418,365	9.210	8.940		9.21	5.87	72.225mil		654.361mil	2.201	0.070 regular cash	-0.130	
boston-com	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
bostonmerchant	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
business-insider	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
chron	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
cio-com	edr	+0.67%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239		654m	3.1	0.28		
cnn-money	edr	+0.67%	9.06	8.94	+0.06	418,265	9.21	8.94	9.00				nm	$654.4m	3.09%			
easystockalterts	edr	0.67%	9.06	8.94	+0.06	418365	9.21	8.94	9.00	9.18	5.87						-0.28	
eresearch-fidelity-com	edr	0.67%	9.0600	8.9400	0.0600	418,365	9.2100	8.9400	9.0000	9.1800	5.8700	72,225,000	nm	$650.03m	2.44%	$0.070000		
finance-abc7-com	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
finance-abc7chicago-com	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
financial-content	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
finapps-forbes-com	edr	0.7%	$9.06	8.94	0.06	418,365	9.21	8.94	9.00	9.18	5.87	72 mil		654 mil	3.1	0.28	-0.72	
finviz	edr	0.67%	9.06			418,765			9.00	-1.31%	58.49%	72.23m		650.07m		0.28	-0.28	
fool	edr	+0.67%	$9.06	$8.94	0.06	418,365	$9.21	$8.94	$9.00	$9.18	$5.87		0.00	$654.36m	3.60%	0.28		
foxbusiness	edr		$9.06		+0.06	418,365			$9.00									
google-finance	edr	(0.67%)	9.06	8.94	+0.06	418,365.00	9.21	8.94		9.21	5.87	72.23m		654.36m	3.09	0.07	-0.28	
howthemarketworks	edr	0.667%	9.06	8.94	0.06	418,365	9.21	8.94	9									
hpcwire	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
insidestocks	edr	+0.67%	9.06	8.94	+0.06	418365	9.21	8.94										
investopedia	edr	+0.67 %	$9.06	8.94	+0.06				9.00									
investorguide	edr	+0.67%	9.06	9.04	+0.06		9.17			8.58	5.47			654.4m			-0.681	
marketintellisearch	edr	1.67 %	$9.15	$8.94	0.15	419.40k	$9.21	$8.94	$9.00			72.23m	0.00	0.65b	3.11 %		-0.28	
marketwatch	edr	+0.67%	$9.15	open: 8.94	+0.06	3,411	$9.21	$8.94	$9.00	$9.21	$5.87			$661.58m	3.09%	0.07		
minyanville	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
msn-money	edr	+0.67%	9.06	8.94	+0.06	418,365	9.21	8.94	9.00	9.18	5.87	72.23 mil	-32.36	650.03 mil	3.11%	0.28	-0.74	
nasdaq-com	edr	0.67%	$ 9.06		0.06	418,365	$ 9.21	$ 8.94	$ 9	$ 9.18	$ 5.87	72,225,000		$ 654,358,500	2.22 %	$0.200000	$ -0.72	
optimum	edr	+0.67%	9.06 ( 4:01 pm edt)	8.94	+0.06	418,365	9.21	8.94	9.00	9.18	5.87	72.23m		654.4m	2.21	0.20	-0.28	
paidcontent	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
pc-quote	edr	0.67%	9.06	8.94	0.06	418,365	9.21	8.94	9.0	9.18	5.87	71,746,689	-32.14286	650,025,000		0.07		
personal-wealth-biz	edr	+0.67%	9.06	8.94		418,365	9.21	8.94	9.00	8.58	5.47				2.22	0.20	-0.681	
predictwallstreet	edr	+0.67%	9.06		+0.06	418,365												
raymond-james	edr	0.67	9.06	8.94	0.06	418,365	9.21	8.94	9.06	9.18	5.87						-0.28	
renewable-energy-world	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
screamingmedia	edr	+0.67%	$	open: 8.94	+0.06	3,411	$9.21	$8.94	$9.00	$9.21	$5.87			$661.58m	3.09%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+0.67%	last trade: 9.06		change: 0.060													
smartmoney	edr	(0.67%)	9.06	$8.94	0.06	418,365	$9.21	$8.94	$9.00	$9.18	$5.87			650,000	3.11%	$0.07		
stocknod	edr	+0.6667%	9.060 usd	8.940	+0.0600	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239						
stockpickr	edr	0.67%	$9.06 0.06 | 0.67%	8.96	0.06	418.37k	9.21	8.94	9.00	9.18	5.87							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	0.83%	9.07		+0.07													
streetinsider-com	edr	0.67%	9.06	$8.94	+0.06	418,365	$9.21	$8.94	$9.00	$9.18	$5.87						$-0.28	
thecramerreport	edr		9.06	8.94	+0.06	418765	9.21	8.94										
thestree	edr	0.67%	$9.06	8.96	0.06	418365	9.21	8.94	9.0	-9.18	5.87	7.2225239e7		6.61583189e8				
tickerspy	edr	0.67%	$9.06	8.94	+0.06	418,365	9.21	8.94	9.00	9.18	5.87		-32.1	647.2m	3.11%	$0.07		
tmx-quotemedia	edr	0.67%	9.060	8.940	0.060	418,365	9.210	8.940	9.000	9.180	5.870	72,225,239		654,360,665	3.111	0.070 usd	-0.72	
updown	edr	0.67%	$9.06	$8.94	$0.06	414,954	$9.21	$8.94	$9.00	$9.18	$5.87			$650m				
wallstreetsurvivor	edr	0.67%	9.06	8.94	0.06	418,365	9.21	8.94		9.18	6.53			$650m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	0.67%	9.06	8.94	0.06	418,765	9.21	8.94	9.00	9.21	5.87			654.36m	3.10%	0.28	-0.68	
ycharts-com	edr	+0.83%	9.07		+0.07					9.17	5.87			655.03m	3.07%		-0.72	
zacks	edr	(0.67%)	9.06		0.06	vol.  418,265	9.21	8.94		9.21	5.87		22.5	650.03 m	2.22	0.20	.4	
advfn	abcb	2.01	9.13	8.94	0.18	30003	9.35	8.94										
barchart	abcb	+2.01%	9.13	8.94	+0.18	36,550	9.35	8.94	8.95	11.20	7.75		0.00	$217.02 m			-0.21	
barrons	abcb	2.01%	9.13	8.94	+0.18	30,003	9.35	8.94				21.97 million		$215.08 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	2.011%	9.130	8.940	0.180	30,003	9.350	8.940		11.20	7.75	23.766mil		216.984mil			-0.650	
boston-com	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
bostonmerchant	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
business-insider	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
chron	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
cio-com	abcb	+2.01%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044		217m				
cnn-money	abcb	+2.01%today&rsquo;s change	9.13data as of 4:00pm et	8.94	+0.18	30,003	9.35	8.94	8.95				nm	$217.0m				
easystockalterts	abcb	2.01%	9.13	8.94	+0.18	30003	9.35	8.94	8.95	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	2.01%	9.1300	8.9400	0.1800	30,003	9.3500	8.9400	8.9500	11.2000	7.7500	23,766,000	nm	$212.71m				
finance-abc7-com	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
financial-content	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	2.0%	$9.13	8.94	0.18	30,003	9.35	8.94	8.95	11.20	7.75	24 mil		217 mil	0.0	0.00	-0.21	
finviz	abcb	2.01%	9.13			30,003			8.95	-18.48%	17.81%	23.77m		212.74m		0.19	-0.20	
fool	abcb	+2.01%	$9.13	$8.94	0.18	30,003	$9.35	$8.94	$8.95	$11.20	$7.75		0.00	$216.98m	2.20%	0.20		
foxbusiness	abcb		$9.13		+0.18	30,003			$8.95									
google-finance	abcb	(2.01%)	9.13	8.94	+0.18	30,003.00	9.35	8.94		11.20	7.75	23.77m		216.98m			-0.20	
howthemarketworks	abcb	2.011%	9.13	8.94	0.18	30,003	9.35	8.94	8.95									
hpcwire	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
insidestocks	abcb	+2.01%	9.13	8.94	+0.18	30003	9.35	8.94										
investopedia	abcb	+2.01 %	$9.13	8.94	+0.18				8.95									
investorguide	abcb	+2.01%	9.13		+0.18		9.35	8.94		11.70	7.75			217.0m			-0.20	
marketintellisearch	abcb	2.01 %	$9.13	$8.94	0.18	36.90k	$9.35	$8.94	$8.95			23.77m	0.00	0.21b	2.17 %		-0.20	
marketwatch	abcb	+2.01%	$9.13	open: 8.94	+0.18	30,003	$9.35	$8.94	$8.95	$11.20	$7.75			$215.08m				
minyanville	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
msn-money	abcb	+2.01%	9.13	8.94	+0.18	30,003	9.35	8.94	8.95	11.20	7.75	23.77 mil	-57.06	212.71 mil			-0.20	
nasdaq-com	abcb	2.01%	$ 9.13	$ 8.94	0.18	30,003	$ 9.35	$ 8.94	$ 8.95	$ 11.20	$ 7.75	23,766,000		$ 216,983,580			$ -0.21	
optimum	abcb	+2.01%	9.13 ( 4:30 pm edt)	8.94	+0.18	30,003	9.35	8.94	8.95	11.20	7.75	23.77m		217.0m	2.19	0.20	-0.18	
paidcontent	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
pc-quote	abcb	2.01%	9.13	8.94	0.18	30,003	9.35	8.94	8.95	11.20	7.75	23,297,448	-55.9375	212,706,000		0.04863		
personal-wealth-biz	abcb	+2.01%	9.13	9.04		30,003	9.35	8.94	8.95	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	+2.01%	9.13		+0.18	30,003												
raymond-james	abcb	2.01	9.13	8.94	0.18	30,003	9.35	8.94	9.13	11.20	7.75						-0.21	
renewable-energy-world	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
screamingmedia	abcb	+2.01%	$	open: 8.94	+0.18	30,003	$9.35	$8.94	$8.95	$11.20	$7.75			$215.08m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+2.01%	last trade: 9.13		change: 0.180													
smartmoney	abcb	(2.01%)	9.13	$8.94	0.18	30,003	$9.35	$8.94	$8.95	$11.20	$7.75			212,700	0.00%	$0.05		
stocknod	abcb	+2.011%	9.130 usd	8.940	+0.1800	30,003	9.350	8.940	8.950	11.20	7.750	23,766,044						
stockpickr	abcb	2.01%	$9.13 0.18 | 2.01%	8.94	0.18	30.00k	9.35	8.94	8.95	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	2.35%	9.16		+0.21													
streetinsider-com	abcb	2.01%	9.13	$8.94	+0.18	30,003	$9.35	$8.94	$8.95	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.13	8.94	+0.18	30003	9.35	8.94										
thestree	abcb	2.01%	$9.13	8.94	0.18	30003	9.35	8.94	8.95	-11.2	7.75	2.3766044e7		2.14607377e8				
tickerspy	abcb	2.01%	$9.13	8.94	+0.18	30,003	9.35	8.94	8.95	11.20	7.75		-55.9	212.7m	0.00%	$0.05		
tmx-quotemedia	abcb	2.01%	9.130	8.940	0.180	30,003	9.350	8.940	8.950	11.200	7.750	23,766,044		216,983,982			-0.18	
updown	abcb	2.01%	$9.13	$8.94	$0.18	30,003	$9.35	$8.94	$8.95	$11.20	$7.75			$213m				
wallstreetsurvivor	abcb	2.01%	9.13	8.94	0.18	30,003	9.35	8.94		11.20	7.75			$213m			-0.35	
yahoo-finance	abcb	2.01%	9.13	8.94	0.18	30,003	9.35	8.94	8.95	11.20	7.75			216.98m			-0.20	
ycharts-com	abcb	+1.44%	9.16		+0.13					11.20	7.75			217.73m	0.00%		-0.16	
zacks	abcb	(2.01%)	9.13		0.18		9.35	8.94		11.20	7.75			212.71 m	0.00	0.00	-.35	
advfn	gsat	-1.74	1.13	1.15	-0.02	339856	1.17	1.12										
barchart	gsat	-1.74%	1.13	1.15	-0.02	368,906	1.17	1.12	1.15	1.95	1.00		0.00	$328.47 m			-0.24	
barrons	gsat	1.74%	1.13	1.15	-0.02	339,856	1.17	1.12				285.32 million		$365.46 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-1.739%	1.130	1.150	-0.020	339,856	1.170	1.120		1.95	1.00	292.503mil		352.310mil			-0.210	
boston-com	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
bostonmerchant	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
business-insider	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
chron	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
cio-com	gsat	-1.74%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614		331m				
cnn-money	gsat	-1.74%today&rsquo;s change	1.13data as of 4:00pm et	1.15	-0.02	339,856	1.17	1.12	1.15				nm	$331.2m				
easystockalterts	gsat	-1.74%	1.13	1.15	-0.02	339856	1.17	1.12	1.15	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-1.74%	1.1300	1.1500	-0.0200	339,856	1.1700	1.1200	1.1500	1.9500	1.0000	292,503,000	nm	$336.38m				
finance-abc7-com	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
financial-content	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	-1.7%	$1.13	1.15	-0.02	339,856	1.17	1.12	1.15	1.95	1.00	293 mil		331 mil	0.0	0.00		
finviz	gsat	-1.74%	1.13			339,756			1.15	-42.05%	13.00%	292.50m		336.37m			-0.24	
fool	gsat	-1.74%	$1.13	$1.15	-0.02	339,856	$1.17	$1.12	$1.15	$1.95	$1.00		0.00	$352.31m				
foxbusiness	gsat		$1.13		-0.02	340,056			$1.15									
google-finance	gsat	(-1.74%)	1.13	1.15	-0.02	339,856.00	1.17	1.12		1.95	1.00	312.36m		352.97m			-0.24	
howthemarketworks	gsat	-1.739%	1.13	1.15	-0.02	339,856	1.17	1.12	1.15									
hpcwire	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
insidestocks	gsat	-1.74%	1.13	1.15	-0.02	339856	1.17	1.12										
investopedia	gsat	-1.74 %	$1.13	1.15	-0.02				1.15									
investorguide	gsat	-1.74%	1.13	1.15	-0.02		1.17	1.12		2.11	1.00			352.3m			-0.231	
marketintellisearch	gsat	-1.74 %	$1.13	$1.15	-0.02	228.70k	$1.17	$1.12	$1.15			292.50m	0.00	0.34b	0.0 %		-0.24	
marketwatch	gsat	-1.74%	$1.13	open: 1.15	-0.02	339,856	$1.17	$1.12	$1.15	$1.95	$1.00			$365.46m				
minyanville	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
msn-money	gsat	-1.74%	1.13	1.15	-0.02	339,856	1.17	1.12	1.15	1.95	1.00	292.50 mil	-3.32	336.38 mil			-0.24	
nasdaq-com	gsat	1.74%	$ 1.13	$ 1.15	0.02	339,856	$ 1.17	$ 1.12	$ 1.15	$ 1.95	$ 1	292,503,000		$ 330,528,390			$ -0.24	
optimum	gsat	-1.74%	1.13 ( 4:00 pm edt)	1.15	-0.02	339,856	1.17	1.12	1.15	1.95	1.00	293.08m		331.2m			-0.24	
paidcontent	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
pc-quote	gsat	-1.74%	1.13	1.15	-0.02	339,856	1.17	1.12	1.15	1.95	1.00	298,272,389	-3.38235	337,048,000				
personal-wealth-biz	gsat	-1.74%	1.13	1.15	-0.02	340,056	1.17	1.12	1.15	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	-1.74%	1.13		-0.02	339,856												
raymond-james	gsat	-1.74	1.13	1.15	-0.02	339,856	1.17	1.12	1.13	1.95	1.00						-0.23	
renewable-energy-world	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
screamingmedia	gsat	-1.74%	$	open: 1.15	-0.02	339,856	$1.17	$1.12	$1.15	$1.95	$1.00			$365.46m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-1.74%	last trade: 1.13		change: -0.020													
smartmoney	gsat	(-1.74%)	1.13	$1.15	-0.02	339,856	$1.17	$1.12	$1.15	$1.95	$1.00			337,000	0.00%	$0.00		
stocknod	gsat	-1.739%	1.130 usd	1.150	-0.0200	339,856	1.170	1.120	1.150	1.950	1.000	293,084,614						
stockpickr	gsat	-1.74%	$1.13 -0.02 | -1.74%	1.15	-0.02	339.86k	1.17	1.12	1.15	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	-0.87%	1.14		-0.01													
streetinsider-com	gsat	1.74%	1.13	$1.15	-0.02	339,856	$1.17	$1.12	$1.15	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.13	1.15	-0.02	339756	1.17	1.12										
thestree	gsat	-1.74%	$1.13	1.15	-0.02	339856	1.17	1.12	1.15	-1.95	1.0	3.11778755e8		3.42908998e8				
tickerspy	gsat	-1.74%	$1.13	1.15	-0.02	339,856	1.17	1.12	1.15	1.95	1.00		-3.4	358.1m	0.00%	$0.00		
tmx-quotemedia	gsat	-1.74%	1.130	1.150	-0.020	340,056	1.170	1.120	1.150	1.950	1.000	311,778,755		352,309,993			-0.24	
updown	gsat	-1.74%	$1.13	$1.15	-$0.02	339,856	$1.17	$1.12	$1.15	$1.95	$1.00			$359m				
wallstreetsurvivor	gsat	-1.74%	1.13	1.15	-0.02	339,856	1.17	1.12		1.95	1.00			$337m			-0.34	
yahoo-finance	gsat	1.74%	1.13	1.15	0.02	339,756	1.17	1.12	1.15	1.95	1.00			352.31m			-0.23	
ycharts-com	gsat	-3.39%	1.14		-0.04					1.95	1.00			331.38m	0.00%		-0.23	
zacks	gsat	(-1.74%)	1.13		-0.02	vol.  339,856	1.17	1.12		1.95	1.00			337.05 m	0.00	0.00	-.24	
advfn	dhil	-0.87	82.02	82.98	-0.72	13990	83.8	80.75										
barchart	dhil	-0.97%	81.94	82.98	-0.80	13,485	83.80	80.75	82.74	84.90	42.78		17.51	$237.63 m			+4.78	
barrons	dhil	0.87%	82.02	82.98	-0.72	13,890	83.80	80.75				2.77 million		$242.84 million		$13		
bloomberg	dhil	-0.870%	82.020	82.980	-0.720	13,990	83.800	80.750		84.90	42.78	2.902mil	17.159	238.003mil	15.850	13.000 special cash	4.780	
boston-com	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
bostonmerchant	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
business-insider	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
chron	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
cio-com	dhil	-0.87%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769	17.16	238m				
cnn-money	dhil	-0.97%today&rsquo;s change	81.94data as of 3:50pm et	82.98	-0.80	13,085	83.80	80.75	82.74				17.1	$237.8m	12.14%			
easystockalterts	dhil	-0.87%	82.02	82.98	-0.72	13990	83.80	80.75	82.74	86.15	50.52		17.16				4.78	
eresearch-fidelity-com	dhil	-0.87%	82.0200	82.9800	-0.7200	13,990	83.8000	80.7500	82.7400	86.1500	50.5200	2,902,000	17.31	$240.11m				
finance-abc7-com	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
financial-content	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	-0.9%	$82.02	82.98	-0.72	13,990	83.80	80.75	82.74	86.15	50.52	3 mil		238 mil	0.0	0.00		
finviz	dhil	-0.87%	82.02			13,990			82.74	-4.79%	62.35%	2.90m	17.35	239.95m			4.77	
fool	dhil	-0.51%	$82.32	$82.98	-0.42	12,885	$83.80	$80.75	$82.74	$86.15	$50.52		17.50	$238.87m	14.00%	10.00		
foxbusiness	dhil		$82.02		-0.72	13,990			$82.74									
google-finance	dhil	(-0.87%)	82.02	82.98	-0.72	13,990.00	83.80	80.75		86.15	50.52	2.90m	17.19	238.00m	null	null	4.77	
howthemarketworks	dhil	-0.87%	82.02	82.98	-0.72	13,990	83.8	80.75	82.74									
hpcwire	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
insidestocks	dhil	-0.97%	81.94	82.98	-0.80	12985	83.80	80.75										
investopedia	dhil	-0.87 %	$82.02	82.98	-0.72				82.74									
investorguide	dhil	-0.51%	82.32	82.27	-0.42		83.80	82.26		86.15	50.52		17.31	238.8m			4.779	
marketintellisearch	dhil	-0.87 %	$82.02	$82.98	-0.72	12.80k	$83.80	$80.75	$82.74			2.90m	17.35	0.24b	0.0 %		4.77	
marketwatch	dhil	-0.87%	$82.75	open: 82.98	-0.72	100	$83.80	$80.75	$82.74	$86.15	$50.52		17.42	$242.84m		13.00	4.71	
minyanville	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
msn-money	dhil	-0.87%	82.02	82.98	-0.72	13,990	83.80	80.75	82.74	86.15	50.52	2.90 mil	17.16	240.09 mil			4.77	
nasdaq-com	dhil	0.87%	$ 82.02	$ 82.98	0.72	13,990	$ 83.80	$ 80.75	$ 82.74	$ 86.15	$ 50.52	2,902,000	17.16	$ 238,022,040			$ 4.78	
optimum	dhil	-0.87%	82.02 ( 4:00 pm edt)	82.98	-0.72	13,990	83.80	80.75	82.74	86.15	50.52	2.90m	17.2	238.0m	12.19	10.00	4.78	
paidcontent	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
pc-quote	dhil	-0.87%	82.02	82.98	-0.72	13,990	83.8	80.75	82.74	86.15	50.52	2,927,475	17.30962	240,112,000		13.0		
personal-wealth-biz	dhil	-0.87%	82.02	82.27	-0.72	13,990	83.80	80.75	82.74	86.15	50.52		17.31			0.00	4.779	
predictwallstreet	dhil	-0.87%	82.02		-0.72	13,990												
raymond-james	dhil	-0.87	82.02	82.98	-0.72	13,990	83.80	80.75	82.02	86.15	50.52		17.16				4.78	
renewable-energy-world	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
screamingmedia	dhil	-0.87%	$	open: 82.98	-0.72	100	$83.80	$80.75	$82.74	$86.15	$50.52		17.42	$242.84m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	-0.87%	last trade: 82.02		change: -0.720								p/e ratio: 17.31					
smartmoney	dhil	(-0.87%)	82.02	$82.98	-0.72	13,990	$83.80	$80.75	$82.74	$86.15	$50.52			240,100	0.00%	$13.00		
stocknod	dhil	-0.8702%	82.02 usd	82.98	-0.7200	13,990	83.80	80.75	82.74	86.15	50.52	2,901,769						
stockpickr	dhil	-0.87%	$82.02 -0.72 | -0.87%	82.98	-0.72	13.99k	83.80	80.75	82.74	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	-0.42%	82.39		-0.35													
streetinsider-com	dhil	0.87%	82.02	$82.98	-0.72	13,990	$83.80	$80.75	$82.74	$86.15	$50.52		17.16				$4.78	
thecramerreport	dhil		82.02	82.27	-0.72	13990	83.80	81.20										
thestree	dhil	-0.87%	$82.02	82.98	-0.72	13990	83.8	80.75	82.74	-86.15	50.52	2901769.0		2.4282003e8				
tickerspy	dhil	-0.87%	$82.02	82.98	-0.72	13,990	83.80	80.75	82.74	86.15	50.52		17.3	239.8m	0.00%	$13.00		
tmx-quotemedia	dhil	-0.87%	82.020	82.980	-0.720	13,990	83.800	80.750	82.740	86.150	50.520	2,901,769	17.30	238,003,093			4.78	
updown	dhil	-0.87%	$82.02	$82.98	-$0.72	13,890	$83.80	$80.75	$82.74	$86.15	$50.52		17.31	$240m				
wallstreetsurvivor	dhil	-0.87%	82.02	82.98	-0.72	13,990	83.80	80.75		86.15	50.52		17.30	$240m		13.00 -	4.48	
yahoo-finance	dhil	0.87%	82.02	82.27	0.72	13,990	83.80	80.75	82.74	86.15	50.52		17.16	237.94m			4.78	
ycharts-com	dhil	-0.42%	82.39		-0.35					86.15	50.52		17.24	238.93m	0.00%		4.78	
zacks	dhil	(-0.87%)	82.02		-0.72	vol.  13,990	83.80	80.75		86.15	50.52		17.31	240.11 m	0.00	0.00	4.78	
advfn	alc	-0.43	16.06	16.09	-0.07	21917	16.345	16.06										
barchart	alc	-0.43%	16.06	16.09	-0.07	21,917	16.35	16.06	16.13	19.50	13.00		20.05	$368.42 m	0.3%	$0.05	+0.77	
barrons	alc	0.43%	16.06	16.09	-0.07	21,917	16.345	16.06				23.41 million		$353.82 million		$0.1		
bloomberg	alc	-0.434%	16.060	16.090	-0.070	21,917	16.345	16.060		19.61	13.08	19.999mil	19.119	345.628mil	0.622	0.100 regular cash	0.840	
boston-com	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
bostonmerchant	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
business-insider	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
chron	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
cio-com	alc	-0.43%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278	20.86	321m	0.3	0.05		
cnn-money	alc	-0.43%today&rsquo;s change	16.06data as of 4:01pm et	16.20	-0.07	21,917	16.35	16.06	16.13				20.9	$321.2m	2.49%			
easystockalterts	alc	-0.44%	16.06	16.09	-0.07	21917	16.35	16.06	16.13	39.22	15.94		20.86				0.77	
eresearch-fidelity-com	alc	-0.43%	16.0600	16.0900	-0.0700	21,917	16.3450	16.0600	16.1300	19.6100	13.0750	22,933,000	21.08	$369.91m	2.48%	$0.100000		
finance-abc7-com	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
financial-content	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-0.4%	$16.06	16.09	-0.07	21,917	16.34	16.06	16.13	19.61	13.07	23 mil	21.0	368 mil	2.5	0.40	0.76	
finviz	alc	-0.43%	16.06			21,917			16.13	-17.63%	23.56%	22.93m	20.86	368.26m		0.40	0.77	
fool	alc	-0.43%	$16.06	$16.09	-0.07	21,917	$16.34	$16.06	$16.13	$19.61	$13.07		21.50	$344.75m		0.40		
foxbusiness	alc		$16.06		-0.07	21,917			$16.13									
google-finance	alc	(-0.43%)	16.06	16.09	-0.07	21,917.00	16.34	16.06		19.61	13.07	21.58m	20.97	346.52m	2.49	0.10	0.77	
howthemarketworks	alc	-0.434%	16.06	16.09	-0.07	21,917	16.345	16.06	16.13									
hpcwire	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
insidestocks	alc	-0.43%	16.06	16.09	-0.07	21917	16.35	16.06					price earnings ratio: 19.59					
investopedia	alc	-0.43 %	$16.06	16.09	-0.07				16.13									
investorguide	alc	+0.19%	16.16	16.24	+0.03		16.31			39.22	26.15		20.89	374.2m			0.772	
marketintellisearch	alc	-0.43 %	$16.06	$16.09	-0.07	27.70k	$16.34	$16.06	$16.13			22.93m	20.95	0.37b	2.48 %		0.77	
marketwatch	alc	-0.43%	$16.06	open: 16.09	-0.07	21,917	$16.35	$16.06	$16.13	$39.22	$15.94		20.91	$353.82m		0.10	0.77	
minyanville	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
msn-money	alc	-0.43%	16.06	16.09	-0.07	21,917	16.35	16.06	16.13	19.61	13.08	22.93 mil	20.99	369.92 mil	2.48%	0.40	0.77	
nasdaq-com	alc	0.43%	$ 16.06		0.07	21,917	$ 16.345	$ 16.06	$ 16.13	$ 19.61	$ 13.075	20,006,000	20.99	$ 321,296,360			$ 0.77	
optimum	alc	-0.43%	16.06 ( 4:15 pm edt)	16.09	-0.07	21,917	16.34	16.06	16.13	39.22	15.94	20.00m	20.9	321.2m			0.77	
paidcontent	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
pc-quote	alc	-0.43%	16.06	16.09	-0.07	21,917	16.345	16.06	16.13	19.61	13.08	20,087,173	21.22368	322,600,000		0.1		
personal-wealth-biz	alc	-0.43%	16.06	16.09	-0.07	21,917	16.345	16.06	16.13	19.61	13.075		20.89		0.62	0.10	0.772	
predictwallstreet	alc	-0.43%	16.06		-0.07	21,917												
raymond-james	alc	-0.43	16.06	16.09	-0.07	21,917	16.35	16.06	16.06	19.61	13.08		10.30				1.56	
renewable-energy-world	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
screamingmedia	alc	-0.43%	$	open: 16.09	-0.07	21,917	$16.35	$16.06	$16.13	$39.22	$15.94		20.91	$353.82m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-0.43%	last trade: 16.06		change: -0.070								p/e ratio: 20.89					
smartmoney	alc	(-0.43%)	16.06	$16.09	-0.07	21,917	$16.34	$16.06	$16.13	$19.61	$13.08			322,600	0.31%	$0.05		
stocknod	alc	-0.4340%	16.06 usd	16.09	-0.0700	21,917	16.34	16.06	16.13	39.22	15.94	19,999,278						
stockpickr	alc	-0.43%	$16.06 -0.07 | -0.43%	16.20	-0.07	21.92k	16.34	16.06	16.13	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	-0.43%	16.06		-0.07													
streetinsider-com	alc	0.43%	16.06	$16.09	-0.07	21,917	$16.35	$16.06	$16.13	$39.22	$15.94		20.86				$0.77	
thecramerreport	alc		16.06	16.09	-0.07	21917	16.345	16.06										
thestree	alc	-0.43%	$16.06	16.2	-0.07	21917	16.34	16.06	16.13	-19.61	13.08	2.1466371e7		3.2878813e8				
tickerspy	alc	-0.43%	$16.06	16.09	-0.07	21,917	16.34	16.06	16.13	19.61	13.07		21.2	346.2m	2.48%	$0.10		
tmx-quotemedia	alc	-0.43%	16.060	16.090	-0.070	21,917	16.345	16.060	16.130	19.610	13.075	21,466,371	21.10	344,749,918	2.480	0.100 usd	0.77	
updown	alc	-0.43%	$16.06	$16.09	-$0.07	21,917	$16.35	$16.06	$16.13	$19.61	$13.08		20.77	$346m				
wallstreetsurvivor	alc	-0.43%	16.06	16.09	-0.07	21,917	16.35	16.06		19.61	13.08		21.10	$323m	0.30%		0.71	
yahoo-finance	alc	0.43%	16.06	16.09	0.07	21,917	16.34	16.06	16.13	19.61	13.08		20.80	371.84m	0.30%	0.05	0.77	
ycharts-com	alc	-2.31%	16.06		-0.38					19.61	13.07		10.50	368.42m	0.31%		1.53	
zacks	alc	(-0.43%)	16.06		-0.07	vol.  21,917	16.35	16.06		19.61	13.08		19.67	369.89 m	0.31	0.05	.82	
advfn	ba	-1.96	71.91	73.62	-1.44	5309177	73.86	71.79										
barchart	ba	-1.96%	71.91	73.62	-1.44	4,269,672	73.85	71.79	73.35	80.23	58.47		18.63	$53.00 b	2.24%	$1.68	+4.52	
barrons	ba	1.96%	71.91	73.62	-1.44	5.307m	73.86	71.79				744.30 million		$55.42 billion	2.34%	$0.42		
bloomberg	ba	-1.963%	71.910	73.620	-1.440	5,275,312	73.860	71.790		80.65	59.48	738.275mil	17.729	53,126.260mil	2.335	0.420 regular cash	4.060	
boston-com	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
bostonmerchant	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
business-insider	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
chron	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
cio-com	ba	-1.96%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839	15.87	53b	2.2	1.68		
cnn-money	ba	-1.95%today&rsquo;s change	71.92data as of 4:00pm et	73.62	-1.43	5,290,076	73.86	71.79	73.35				15.9	$53.1b	2.34%			
easystockalterts	ba	-1.94%	71.92	73.62	-1.43	5305849	73.86	71.79	73.35	80.42	59.48		15.88				4.53	
eresearch-fidelity-com	ba	-1.96%	71.9100	73.6200	-1.4400	5,309,177	73.8600	71.7900	73.3500	80.6500	59.4800	738,275,000	16.23	$54.15b	2.29%	$0.420000		
finance-abc7-com	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
financial-content	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
finapps-forbes-com	ba	-2.0%	$71.91	73.62	-1.44	5,309,377	73.86	71.79	73.35	80.65	59.48	738 mil	15.9	53 bil	2.3	1.68	4.52	
finviz	ba	-1.88%	71.97			5,164,429			73.35	-10.29%	23.08%	738.27m	16.19	54.15b		1.68	4.53	
fool	ba	-2.02%	$71.87	$73.62	-1.48	4,891,997	$73.86	$71.79	$73.35	$80.65	$59.48		16.60	$53.06b	2.70%	1.68		
foxbusiness	ba		$71.91		-1.44	5,309,177			$73.35									
google-finance	ba	(-1.94%)	71.93	73.62	-1.42	5.31m	73.86	71.79		80.65	59.48	738.27m	15.87	53.10b	2.34	0.42	4.53	
howthemarketworks	ba	-1.963%	71.91	73.62	-1.44	5,308,399	73.86	71.79	73.35									
hpcwire	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
insidestocks	ba	-2.04%	71.85	73.62	-1.50	3799938	73.85	71.79					price earnings ratio: 15.90					
investopedia	ba	-2.07 %	$71.83	73.62	-1.52				73.35									
investorguide	ba	-1.92%	71.94	74.17	-1.41		74.73	71.81		80.65	59.48		16.20	53.111b			4.527	
marketintellisearch	ba	-1.94 %	$71.93	$73.62	-1.42	5675.70k	$73.86	$71.79	$73.35			738.27m	16.19	54.15b	2.29 %		4.53	
marketwatch	ba	-1.96%	$71.94	open: 73.62	-1.44	24,900	$73.86	$71.79	$73.35	$80.65	$59.48		15.95	$55.42b	2.34%	0.42	4.51	
minyanville	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
msn-money	ba	-1.96%	71.91	73.62	-1.44	5.31 mil	73.86	71.79	73.35	80.65	59.48	738.27 mil	15.84	54.15 bil	2.29%	1.68	4.52	
nasdaq-com	ba	2.02%	$ 71.87		1.48	4,980,750	$ 73.86	$ 71.79	$ 73.35	$ 80.65	$ 59.48	738,275,000	15.9	$ 53,059,824,250	2.29 %	$1.680000	$ 4.52	
optimum	ba	-2.07%	71.83 ( 3:55 pm edt)	73.62	-1.52	4,956,960	73.86	71.79	73.35	80.42	59.48	738.27m	15.9	53.0b	2.34	1.68	4.53	
paidcontent	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
pc-quote	ba	-1.94%	71.93	73.62	-1.42	5,759,972	73.86	71.79	73.35	80.65	59.48	752,849,618	16.15639	54,152,473,000		0.42		
personal-wealth-biz	ba	-1.96%	71.91	73.62	-1.44	5,301,327	73.79	71.79	73.35	80.65	59.48		16.20		2.29	1.68	4.527	
predictwallstreet	ba	-1.95%	71.92		-1.43	3,880,077												
raymond-james	ba	-1.96	71.91	73.62	-1.44	5,309,177	73.86	71.79	71.91	80.65	59.48		15.77				4.56	
renewable-energy-world	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
screamingmedia	ba	-1.96%	$	open: 73.62	-1.44	24,900	$73.86	$71.79	$73.35	$80.65	$59.48		15.95	$55.42b	2.34%	0.42	4.51	
scroli	ba	-1.94%	ba 71.93	73.62	-1.42	4,739,908	73.86	71.79	73.35	80.65	59.48		15.87				4.53	
simple-stock-quotes	ba	-1.96%	last trade: 71.91		change: -1.440								p/e ratio: 16.2					
smartmoney	ba	(-1.96%)	71.91	$73.62	-1.44	5,309,177	$73.86	$71.79	$73.35	$80.65	$59.48			54,152,500	2.29%	$0.42		
stocknod	ba	-1.963%	71.91 usd	73.62	-1.440	5,308,399	73.86	71.79	73.35	80.42	59.48	738,274,839						
stockpickr	ba	-1.98%	$71.90 -1.45 | -1.98%	73.79	-1.45	5.00m	73.86	71.79	73.35	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	-1.94%	71.93		-1.42													
streetinsider-com	ba	1.95%	71.92	$73.62	-1.43	5,305,849	$73.86	$71.79	$73.35	$80.42	$59.48		15.88				$4.53	
thecramerreport	ba		71.91	73.62	-1.44	5301327	73.79	71.79										
thestree	ba	-1.98%	$71.9	73.79	-1.45	4999025	73.86	71.79	73.35	-80.65	59.48	7.38274839e8		5.5422292164e10				
tickerspy	ba	-2.02%	$71.87	73.62	-1.48	4,981,050	73.86	71.79	73.35	80.65	59.48		16.2	54.1b	2.29%	$0.42		
tmx-quotemedia	ba	-1.96%	71.910	73.620	-1.440	5,309,177	73.860	71.790	73.350	80.650	59.480	738,274,839	16.20	53,089,343,672	2.290	0.420 usd	4.52	
updown	ba	-1.96%	$71.91	$73.62	-$1.44	5,307,077	$73.86	$71.79	$73.35	$80.65	$59.48		16.09	$54.15b				
wallstreetsurvivor	ba	-1.96%	71.91	73.62	-1.44	5,308,399	73.86	71.79		80.65	59.48		16.20	$54b	2.30%	1.68 -	4.45	
yahoo-finance	ba	1.96%	71.91	73.62	1.44	5,301,327	73.79	71.79	73.35	80.65	59.48		15.88	53.09b	2.20%	1.68	4.53	
ycharts-com	ba	-4.18%	71.93		-3.14					80.65	59.48		15.88	53.02b	2.40%		4.53	
zacks	ba	(-1.95%)	71.92		-1.43	vol.  5,289,951	73.86	71.79		80.65	59.48		18.2	54.15 b	2.29	1.68	4.03	
advfn	vlgea	-0.04	28.0	28.0	-0.01	4624	28.21	28.0										
barchart	vlgea	-0.04%	28.00	28.00	-0.01	6,597	28.21	28.00	28.01	33.79	24.25		15.18	$376.32 m	1.42%	$0.40	+1.56	
barrons	vlgea	0.04%	28.00	28.00	-0.01	4,624	28.21	28.00				26.76 million		$206.21 million	1.43%	$0.1		
bloomberg	vlgea	-0.036%	28.000	28.000	-0.010	4,624	28.210	28.000		33.99	24.52	7.302mil	14.000	376.402mil	6.071	0.100 regular cash	2.000	
boston-com	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
business-insider	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
chron	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
cio-com	vlgea	-0.04%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810	29.79	204m	1.4	0.4		
cnn-money	vlgea	-0.04%today&rsquo;s change	28.00data as of 4:00pm et	28.00	-0.01	4,624	28.21	28.00	28.01				29.8	$204.5m	1.43%			
easystockalterts	vlgea	-0.04%	28.00	28.00	-0.01	4624	28.21	28.00	28.01	33.99	24.52		29.79				0.94	
eresearch-fidelity-com	vlgea	-0.04%	28.0000	28.0000	-0.0100	4,624	28.2100	28.0000	28.0100	33.9900	24.5200	13,678,000	18.07	$383.12m	1.43%	$0.100000		
finance-abc7-com	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
financial-content	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-0.0%	$28.00	28.00	-0.01	4,624	28.21	28.00	28.01	33.99	24.52	7 mil	14.8	204 mil	1.4	0.40	1.89	
finviz	vlgea	-0.04%	28.00			4,624			28.01	-17.02%	15.63%	13.42m	19.44	375.76m		0.40	1.44	
fool	vlgea	-0.04%	$28.00	$28.00	-0.01	4,624	$28.21	$28.00	$28.01	$33.99	$24.52		30.00	$382.99m	3.80%	0.40		
foxbusiness	vlgea		$28.00		-0.01	4,624			$28.01									
google-finance	vlgea	(-0.04%)	28.00	28.00	-0.01	4,624.00	28.21	28.00		33.99	24.52	13.68m	19.40	382.99m	1.43	0.10	1.44	
howthemarketworks	vlgea	-0.036%	28	28	-0.01	4,624	28.21	28	28.01									
hpcwire	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
insidestocks	vlgea	-0.04%	28.00	28.00	-0.01	4600	28.21	28.00										
investopedia	vlgea	-0.04 %	$28.00	28.00	-0.01				28.01									
investorguide	vlgea	-0.04%	28.00	28.00	-0.01		28.21	28.00		33.99	24.52		18.08	383.0m			1.549	
marketintellisearch	vlgea	-0.04 %	$28.00	$28.00	-0.01	4.50k	$28.21	$28.00	$28.01			13.42m	19.45	0.38b	1.43 %		1.44	
marketwatch	vlgea	-0.04%	$28.00	open: 28.00	-0.01	4,624	$28.21	$28.00	$28.01	$33.99	$24.52		17.75	$206.21m	1.43%	0.10	1.58	
minyanville	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
msn-money	vlgea	-0.04%	28.00	28.00	-0.01	4,624	28.21	28.00	28.01	33.99	24.52	20.05 mil	18.06	383.12 mil	1.43%	0.40	1.44	
nasdaq-com	vlgea	0.04%	$ 28	$ 28	0.01	4,624	$ 28.21	$ 28	$ 28.01	$ 33.99	$ 24.52	7,067,000	17.95	$ 197,876,000	1.43 %	$0.400000	$ 1.56	
optimum	vlgea	-0.04%	28.00 ( 4:30 pm edt)	28.00	-0.01	4,624	28.21	28.00	28.01	33.99	24.52	7.30m	29.8	204.5m	1.43	0.40	0.94	
paidcontent	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
pc-quote	vlgea	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vlgea	-0.04%	28.00	28.00	-0.01	4,624	28.21	28.00	28.01	33.99	24.52		18.08		6.07	1.70	1.549	
predictwallstreet	vlgea	-0.04%	28.00		-0.01	4,624												
raymond-james	vlgea	-0.04	28.00	28.00	-0.01	4,624	28.21	28.00	28.00	33.99	24.52		18.07				1.55	
renewable-energy-world	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
screamingmedia	vlgea	-0.04%	$	open: 28.00	-0.01	4,624	$28.21	$28.00	$28.01	$33.99	$24.52		17.75	$206.21m	1.43%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-0.04%	last trade: 28.00		change: -0.010								p/e ratio: 18.08					
smartmoney	vlgea	(-0.04%)	28.00	$28.00	-0.01	4,624	$28.21	$28.00	$28.01	$33.99	$24.52			204,500	1.43%	$0.10		
stocknod	vlgea	-0.0357%	28.00 usd	28.00	-0.0100	4,624	28.21	28.00	28.01	33.99	24.52	7,301,810						
stockpickr	vlgea	-0.04%	$28.00 -0.01 | -0.04%	28.00	-0.01	4.62k	28.21	28.00	28.01	33.99	24.52							
stocksmart	vlgea	%	$26.48	33.03		125	26.48	26.45										
stocktwits	vlgea	0.07%	28.03		+0.02													
streetinsider-com	vlgea	0.04%	28.00	$28.00	-0.01	4,624	$28.21	$28.00	$28.01	$33.99	$24.52		29.79				$0.94	
thecramerreport	vlgea		28.00	28.00	-0.01	4624	28.21	28.00										
thestree	vlgea	-0.04%	$28.0	28.0	-0.01	4624	28.21	28.0	28.01	-33.99	24.52	1.3678114e7		2.06203114e8				
tickerspy	vlgea	-0.04%	$28.00	28.00	-0.01	4,624	28.21	28.00	28.01	33.99	24.52		18.1	383.1m	1.43%	$0.10		
tmx-quotemedia	vlgea	-0.04%	28.000	28.000	-0.010	4,624	28.210	28.000	28.010	33.990	24.520	13,678,114	29.80	382,987,192	1.429	0.100 usd	0.94	
updown	vlgea	-0.04%	$28.00	$28.00	-$0.01	4,624	$28.21	$28.00	$28.01	$33.99	$24.52		17.49	$383m				
wallstreetsurvivor	vlgea	-0.04%	28.00	28.00	-0.01	4,624	28.21	28.00		33.99	24.52		29.80	$205m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	0.04%	28.00	28.00	0.01	4,624	28.21	28.00	28.01	33.99	24.52		18.08	382.98m	1.40%	0.40	1.55	
ycharts-com	vlgea	-1.06%	28.03		-0.30					33.99	24.52		10.12	376.72m	1.62%		2.77	
zacks	vlgea	(-0.04%)	28.00		-0.01	vol.  4,624	28.21	28.00		33.99	24.52		15.06	383.12 m	1.43	0.40	1.86	
advfn	cown	-2.34	3.76	3.81	-0.09	399777	3.85	3.76										
barchart	cown	-2.34%	3.76	3.81	-0.09	415,580	3.85	3.76	3.85	5.04	2.99		0.00	$285.31 m			-0.39	
barrons	cown			3.81		399,777	3.85	3.76				73.15 million		$286.02 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	-2.338%	3.760	3.810	-0.090	399,777	3.850	3.760		5.04	2.99	116.518mil		438.109mil			-0.080	
boston-com	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
bostonmerchant	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
business-insider	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
chron	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
cio-com	cown	-2.34%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292		285m				
cnn-money	cown	-2.34%today&rsquo;s change	3.76data as of 4:00pm et	3.81	-0.09	399,777	3.85	3.76	3.85				nm	$284.5m				
easystockalterts	cown	-2.36%	3.76	3.81	-0.09	399777	3.85	3.76	3.85	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	-2.34%	3.7600	3.8100	-0.0900	399,777	3.8500	3.7600	3.8500	5.0400	2.9900	75,668,000	nm	$291.32m				
finance-abc7-com	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
financial-content	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
finapps-forbes-com	cown	-2.3%	$3.76	3.81	-0.09	399,777	3.85	3.76	3.85	5.04	2.99	76 mil		285 mil	0.0	0.00	-0.44	
finviz	cown	-2.34%	3.76			399,777			3.85	-25.40%	25.75%	75.67m		284.52m			-0.45	
fool	cown	-2.34%	$3.76	$3.81	-0.09	399,777	$3.85	$3.76	$3.85	$5.04	$2.99		0.00	$284.51m				
foxbusiness	cown		$3.76		-0.09	399,777			$3.85									
google-finance	cown	(-2.34%)	3.76	3.81	-0.09	399,777.00	3.85	3.76		5.04	2.99	75.67m		284.51m			-0.45	
howthemarketworks	cown	-2.338%	3.76	3.81	-0.09	399,777	3.85	3.76	3.85									
hpcwire	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
insidestocks	cown	-2.34%	3.76	3.81	-0.09	399777	3.85	3.76										
investopedia	cown	-2.34 %	$3.76	3.81	-0.09				3.85									
investorguide	cown	-2.34%	3.76		-0.09		3.85	3.76		5.04	2.99			279.3m			-0.438	
marketintellisearch	cown	-2.34 %	$3.76	$3.81	-0.09	390.90k	$3.85	$3.76	$3.85			75.67m	0.00	0.29b	0.0 %		-0.45	
marketwatch	cown	-2.34%	$3.76	open: 3.81	-0.09	399,777	$3.85	$3.76	$3.85	$5.04	$2.99			$286.03m				
minyanville	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
msn-money	cown	-2.34%	3.76	3.81	-0.09	399,777	3.85	3.76	3.85	5.04	2.99	75.67 mil	-8.55	291.32 mil			-0.45	
nasdaq-com	cown	2.34%	$ 3.76	$ 3.81	0.09	399,777	$ 3.85	$ 3.76	$ 3.85	$ 5.04	$ 2.99	75,668,000		$ 284,511,680			$ -0.39	
optimum	cown	-2.34%	3.76 ( 4:30 pm edt)	3.81	-0.09	399,777	3.85	3.76	3.85	5.04	2.99	75.67m		284.5m			-0.44	
paidcontent	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
pc-quote	cown	-2.34%	3.76	3.81	-0.09	399,777	3.85	3.76	3.85	5.04	2.99	119,306,995	-8.75	448,594,000				
personal-wealth-biz	cown	-2.34%	3.76	3.81	-0.09	399,777	3.85	3.76	3.85	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	-2.34%	3.76		-0.09	399,777												
raymond-james	cown	-2.34	3.76	3.81	-0.09	399,777	3.85	3.76	3.76	5.04	2.99						-0.44	
renewable-energy-world	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
screamingmedia	cown	-2.34%	$	open: 3.81	-0.09	399,777	$3.85	$3.76	$3.85	$5.04	$2.99			$286.03m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	-2.34%	last trade: 3.76		change: -0.090													
smartmoney	cown	(-2.34%)	3.76	$3.81	-0.09	399,777	$3.85	$3.76	$3.85	$5.04	$2.99			291,300	0.00%	$0.00		
stocknod	cown	-2.338%	3.760 usd	3.810	-0.0900	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292						
stockpickr	cown	-2.34%	$3.76 -0.09 | -2.34%	3.81	-0.09	399.78k	3.85	3.76	3.85	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	-2.34%	3.76		-0.09													
streetinsider-com	cown	2.34%	3.76	$3.81	-0.09	399,777	$3.85	$3.76	$3.85	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.76	3.81	-0.09	399777	3.85	3.76										
thestree	cown	-2.34%	$3.76	3.81	-0.09	399777	3.85	3.76	3.85	-5.04	2.99	7.5668292e7		2.86026144e8				
tickerspy	cown	-2.34%	$3.76	3.81	-0.09	399,777	3.85	3.76	3.85	5.04	2.99		-8.8	291.1m	0.00%	$0.00		
tmx-quotemedia	cown	-2.34%	3.760	3.810	-0.090	399,777	3.850	3.760	3.850	5.040	2.990	75,668,292		284,512,778			-0.44	
updown	cown	-2.34%	$3.76	$3.81	-$0.09	394,424	$3.85	$3.76	$3.85	$5.04	$2.99			$291m				
wallstreetsurvivor	cown	-2.34%	3.76	3.81	-0.09	399,777	3.85	3.76		5.04	2.99			$291m			-0.62	
yahoo-finance	cown	2.34%	3.76	3.81	0.09	399,777	3.85	3.76	3.85	5.04	2.99			279.26m			-0.44	
ycharts-com	cown	-0.79%	3.76		-0.03					5.04	2.99							
zacks	cown	(-2.34%)	3.76		-0.09	vol.  399,777	3.85	3.76		5.04	2.99			291.32 m	0.00	0.00	-.48	
advfn	ale	0.78	41.44	40.89	0.32	228361	41.76	40.89										
barchart	ale	+0.78%	41.44	40.98	+0.32	228,361	41.76	40.89	41.12	41.99	32.81		16.19	$1.49 b	4.26%	$1.78	+2.58	
barrons	ale	0.78%	41.44	40.89	+0.32	228,361	41.76	40.89				34.30 million		$1.50 billion	4.30%	$0.44		
bloomberg	ale	0.778%	41.440	40.890	0.320	228,361	41.760	40.890		41.99	34.39	35.911mil	17.267	1,488.134mil	4.272	0.445 regular cash	2.400	
boston-com	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
bostonmerchant	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
business-insider	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
chron	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
cio-com	ale	+0.78%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576	16.06	1b	4.3	1.78		
cnn-money	ale	+0.78%today&rsquo;s change	41.44data as of 4:00pm et	40.89	+0.32	220,661	41.76	40.89	41.12				16.1	$1.5b	4.30%			
easystockalterts	ale	0.78%	41.44	40.89	+0.32	228361	41.76	40.89	41.12	41.99	34.39		16.06				2.58	
eresearch-fidelity-com	ale	0.78%	41.4400	40.8900	0.3200	228,361	41.7600	40.8900	41.1200	41.9900	34.3900	35,911,000	15.88	$1.48b	4.33%	$0.445000		
finance-abc7-com	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
finance-abc7chicago-com	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
financial-content	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
finapps-forbes-com	ale	0.8%	$41.44	40.89	0.32	228,361	41.76	40.89	41.12	41.99	34.39	36 mil	16.1	1 bil	4.3	1.78	2.58	
finviz	ale	0.78%	41.44			228,361			41.12	-1.31%	26.31%	35.91m	15.88	1.48b		1.78	2.59	
fool	ale	+0.78%	$41.44	$40.89	0.32	228,361	$41.76	$40.89	$41.12	$41.99	$34.39		16.20	$1.49b	5.60%	1.78		
foxbusiness	ale		$41.44		+0.32	228,361			$41.12									
google-finance	ale	(0.78%)	41.44	40.89	+0.32	228,361.00	41.76	40.89		41.99	34.39	35.90m	16.00	1.49b	4.30	0.44	2.59	
howthemarketworks	ale	0.778%	41.44	40.89	0.32	228,361	41.76	40.89	41.12									
hpcwire	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
insidestocks	ale	+0.78%	41.44	40.98	+0.32	228361	41.76	40.89					price earnings ratio: 16.06					
investopedia	ale	+0.78 %	$41.44	40.89	+0.32				41.12									
investorguide	ale	+0.73%	41.42	41.33	+0.30		41.63			41.43	32.98		15.91	1.433b			2.585	
marketintellisearch	ale	0.78 %	$41.44	$40.89	0.32	219.70k	$41.76	$40.89	$41.12			35.91m	15.88	1.48b	4.33 %		2.59	
marketwatch	ale	+0.78%	$41.35	open: 40.89	+0.32	7,400	$41.76	$40.89	$41.12	$41.99	$34.39		16.07	$1.50b	4.30%	0.45	2.58	
minyanville	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
msn-money	ale	+0.78%	41.44	40.89	+0.32	228,361	41.76	40.89	41.12	41.99	34.39	35.91 mil	16.06	1.48 bil	4.33%	1.78	2.59	
nasdaq-com	ale	0.78%	$ 41.44		0.32	228,361	$ 41.76	$ 40.89	$ 41.12	$ 41.99	$ 34.39	35,900,000	16.06	$ 1,487,696,000	4.33 %	$1.780000	$ 2.58	
optimum	ale	+0.78%	41.44 ( 4:15 pm edt)	40.89	+0.32	228,361	41.76	40.89	41.12	41.99	34.39	35.91m	16.1	1.5b	4.30	1.78	2.58	
paidcontent	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
pc-quote	ale	0.78%	41.44	40.89	0.32	228,361	41.76	40.89	41.12	41.99	34.39	35,633,694	15.93798	1,476,660,000		0.445		
personal-wealth-biz	ale	+0.78%	41.44	40.89		228,361	41.76	40.89	41.12	41.43	32.98		15.91		4.30	1.77	2.585	
predictwallstreet	ale	+0.78%	41.44		+0.32	228,361												
raymond-james	ale	0.78	41.44	40.89	0.32	228,361	41.76	40.89	41.44	41.99	34.39		16.00				2.59	
renewable-energy-world	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
screamingmedia	ale	+0.78%	$	open: 40.89	+0.32	7,400	$41.76	$40.89	$41.12	$41.99	$34.39		16.07	$1.50b	4.30%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+0.78%	last trade: 41.44		change: 0.320								p/e ratio: 15.91					
smartmoney	ale	(0.78%)	41.44	$40.89	0.32	228,361	$41.76	$40.89	$41.12	$41.99	$34.39			1,476,600	4.33%	$0.45		
stocknod	ale	+0.7782%	41.44 usd	40.89	+0.3200	228,361	41.76	40.89	41.12	41.99	34.39	35,910,576						
stockpickr	ale	0.78%	$41.44 0.32 | 0.78%	40.96	0.32	228.36k	41.76	40.89	41.12	41.99	34.39							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	0.80%	41.45		+0.33													
streetinsider-com	ale	0.78%	41.44	$40.89	+0.32	228,361	$41.76	$40.89	$41.12	$41.99	$34.39		16.06				$2.58	
thecramerreport	ale		41.44	40.89	+0.32	228361	41.76	40.89										
thestree	ale	0.78%	$41.44	40.96	0.32	228361	41.76	40.89	41.12	-41.99	34.39	3.5910576e7		1.499625654e9				
tickerspy	ale	0.78%	$41.44	40.89	+0.32	228,361	41.76	40.89	41.12	41.99	34.39		15.9	1.4b	4.33%	$0.45		
tmx-quotemedia	ale	0.78%	41.440	40.890	0.320	228,361	41.760	40.890	41.120	41.990	34.390	35,910,576	15.90	1,488,134,269	4.329	0.445 usd	2.58	
updown	ale	0.78%	$41.44	$40.89	$0.32	220,961	$41.76	$40.89	$41.12	$41.99	$34.39		15.80	$1.47b				
wallstreetsurvivor	ale	0.78%	41.44	40.89	0.32	228,361	41.76	40.89		41.99	34.62		15.90	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.78%	41.44	40.89	0.32	228,361	41.76	40.89	41.12	41.99	34.39		16.03	1.43b	4.30%	1.78	2.59	
ycharts-com	ale	-0.74%	41.45		-0.31					41.93	34.39		16.07	1.49b	4.63%		2.58	
zacks	ale	(0.78%)	41.44		0.32	vol.  228,061	41.76	40.89		41.99	34.39		15.94	1.48 b	4.33	1.78	2.58	
advfn	crai	-0.28	28.7	28.56	-0.08	13426	29.52	28.56										
barchart	crai	-0.28%	28.70	28.56	-0.08	17,393	29.52	28.56	28.78	29.80	14.98		23.56	$311.40 m			+0.77	
barrons	crai	0.28%	28.70	28.56	-0.08	13,426	29.52	28.56				10.77 million		$316.95 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-0.278%	28.700	28.560	-0.080	13,426	29.520	28.560		29.80	14.98	10.847mil	22.960	311.310mil			1.250	
boston-com	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
bostonmerchant	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
business-insider	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
chron	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
cio-com	crai	-0.28%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034	159.44	311m				
cnn-money	crai	-0.28%today&rsquo;s change	28.70data as of 4:00pm et	28.56	-0.08	13,426	29.52	28.56	28.78				159.4	$311.3m				
easystockalterts	crai	-0.28%	28.70	28.56	-0.08	13426	29.52	28.56	28.78	29.80	14.98		159.44				0.18	
eresearch-fidelity-com	crai	-0.28%	28.7000	28.5600	-0.0800	13,426	29.5200	28.5600	28.7800	29.8000	14.9800	10,847,000		$312.18m				
finance-abc7-com	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
financial-content	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-0.3%	$28.70	28.56	-0.08	13,426	29.52	28.56	28.78	29.80	14.98	11 mil		311 mil	0.0	0.00		
finviz	crai	-0.28%	28.70			13,426			28.78	-3.69%	91.59%	10.85m		312.26m			-0.72	
fool	crai	-0.28%	$28.70	$28.56	-0.08	13,426	$29.52	$28.56	$28.78	$29.80	$14.98		162.30	$311.31m				
foxbusiness	crai		$28.70		-0.08	13,426			$28.78									
google-finance	crai	(-0.28%)	28.70	28.56	-0.08	13,426.00	29.52	28.56		29.80	14.98	10.85m	45.56	311.31m			0.63	
howthemarketworks	crai	-0.278%	28.7	28.56	-0.08	13,426	29.52	28.56	28.78									
hpcwire	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
insidestocks	crai	-0.28%	28.70	28.56	-0.08	13426	29.52	28.56					price earnings ratio: 32.61					
investopedia	crai	-0.28 %	$28.70	28.56	-0.08				28.78									
investorguide	crai	-0.28%	28.70	28.56	-0.08		29.52	28.56		29.80	14.98			311.3m			-0.72	
marketintellisearch	crai	-0.28 %	$28.70	$28.56	-0.08	17.60k	$29.52	$28.56	$28.78			10.85m	0.00	0.31b	0.0 %		-0.72	
marketwatch	crai	-0.28%	$28.70	open: 28.56	-0.08	1,286	$29.52	$28.56	$28.78	$29.80	$14.98		45.88	$316.95m			0.63	
minyanville	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
msn-money	crai	-0.28%	28.70	28.56	-0.08	13,426	29.52	28.56	28.78	29.80	14.98	10.85 mil	45.56	312.18 mil				
nasdaq-com	crai	0.28%	$ 28.70	$ 28.56	0.08	13,426	$ 29.52	$ 28.56	$ 28.78	$ 29.80	$ 14.98	10,847,000	45.56	$ 311,308,900			$ 0.63	
optimum	crai	-0.28%	28.70 ( 4:30 pm edt)	28.56	-0.08	13,426	29.52	28.56	28.78	29.80	14.98	10.85m	159.4	311.3m			0.18	
paidcontent	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
pc-quote	crai	-0.28%	28.7	28.56	-0.08	13,426	29.52	28.56	28.78	29.80	14.98	10,877,237	45.68254	312,177,000				
personal-wealth-biz	crai	-0.28%	28.70	28.56	-0.08	13,426	29.52	28.56	28.78	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-0.28%	28.70		-0.08	13,426												
raymond-james	crai	-0.28	28.70	28.56	-0.08	13,426	29.52	28.56	28.70	29.80	14.98		119.58				0.24	
renewable-energy-world	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
screamingmedia	crai	-0.28%	$	open: 28.56	-0.08	1,286	$29.52	$28.56	$28.78	$29.80	$14.98		45.88	$316.95m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-0.28%	last trade: 28.70		change: -0.080													
smartmoney	crai	(-0.28%)	28.70	$28.56	-0.08	13,426	$29.52	$28.56	$28.78	$29.80	$14.98			312,200	0.00%	$0.00		
stocknod	crai	-0.2780%	28.70 usd	28.56	-0.0800	13,426	29.52	28.56	28.78	29.80	14.98	10,847,034						
stockpickr	crai	-0.28%	$28.70 -0.08 | -0.28%	28.56	-0.08	13.43k	29.52	28.56	28.78	29.80	14.98							
stocksmart	crai	%	$26.85	23.77		2,101	28.15	26.85										
stocktwits	crai	-0.21%	28.72		-0.06													
streetinsider-com	crai	0.28%	28.70	$28.56	-0.08	13,426	$29.52	$28.56	$28.78	$29.80	$14.98		159.44				$0.18	
thecramerreport	crai		28.70	28.56	-0.08	13426	29.52	28.56										
thestree	crai	-0.28%	$28.7	28.56	-0.08	13426	29.52	28.56	28.78	-29.8	14.98	1.0847034e7		3.16950333e8				
tickerspy	crai	-0.28%	$28.70	28.56	-0.08	13,426	29.52	28.56	28.78	29.80	14.98		45.7	306.3m	0.00%	$0.00		
tmx-quotemedia	crai	-0.28%	28.700	28.560	-0.080	13,426	29.520	28.560	28.780	29.800	14.980	10,847,034	159.90	311,309,876			0.18	
updown	crai	-0.28%	$28.70	$28.56	-$0.08	13,426	$29.52	$28.56	$28.78	$29.80	$14.98		159.89	$312m				
wallstreetsurvivor	crai	-0.28%	28.70	28.56	-0.08	13,426	29.52	28.56		29.80	14.98		159.90	$312m			0.18	
yahoo-finance	crai	0.28%	28.70	28.56	0.08	13,426	29.52	28.56	28.78	29.80	14.98			311.31m			-0.72	
ycharts-com	crai	-0.21%	28.72		-0.06					29.80	14.98		87.03	312.19m	0.00%		0.33	
zacks	crai	(-0.28%)	28.70		-0.08	vol.  13,426	29.52	28.56		29.80	14.98		23.21	312.18 m	0.00	0.00	1.24	
advfn	win	-0.31	12.88	12.91	-0.04	4039638	12.99	12.85										
barchart	win	-0.31%	12.88	12.91	-0.04	4,039,638	12.99	12.85	12.92	13.59	10.15		17.05	$6.57 b	7.62%	$1.00	+0.55	
barrons	win	0.31%	12.88	12.91	-0.04	4.040m	12.99	12.85				468.00 million		$6.70 billion	7.76%	$0.25		
bloomberg	win	-0.310%	12.880	12.910	-0.040	4,039,638	12.990	12.850		14.40	10.97	509.971mil	16.727	6,568.432mil	7.764	0.250 regular cash	0.770	
boston-com	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
bostonmerchant	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
business-insider	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
chron	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
cio-com	win	-0.31%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445	23.42	7b	7.6	1		
cnn-money	win	-0.31%	12.88	12.91	-0.04	3,909,377	12.99	12.85	12.92				19.5	$6.6b	7.76%			
easystockalterts	win	-0.31%	12.88	12.91	-0.04	4039638	12.99	12.85	12.92	14.40	10.97		23.42				0.55	
eresearch-fidelity-com	win	-0.31%	12.8800	12.9100	-0.0400	4,039,638	12.9900	12.8500	12.9200	14.4000	10.9700	509,971,000	23.49	$6.59b	7.74%	$0.250000		
finance-abc7-com	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
financial-content	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
finapps-forbes-com	win	-0.3%	$12.88	12.91	-0.04	4,039,638	12.99	12.85	12.92	14.40	10.97	510 mil	23.4	7 bil	7.8	1.00	0.55	
finviz	win	-0.31%	12.88			4,039,638			12.92	-5.35%	26.70%	509.97m	23.93	6.59b		1.00	0.54	
fool	win	-0.31%	$12.88	$12.91	-0.04	4,039,638	$12.99	$12.85	$12.92	$14.40	$10.97		23.90	$6.57b	9.50%	1.00		
foxbusiness	win		$12.88		-0.04	4,040,568			$12.92									
google-finance	win	(-0.31%)	12.88	12.91	-0.04	4.04m	12.99	12.85		14.40	10.97	509.97m	23.94	6.57b	7.76	0.25	0.54	
howthemarketworks	win	-0.31%	12.88	12.91	-0.04	4,036,290	12.99	12.85	12.92									
hpcwire	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
insidestocks	win	-0.31%	12.88	12.91	-0.04	4039638	12.99	12.85					price earnings ratio: 21.11					
investopedia	win	-0.31 %	$12.88	12.91	-0.04				12.92									
investorguide	win	-0.31%	12.88		-0.04		12.99			14.40	10.97		24.24	6.568b			0.533	
marketintellisearch	win	-0.31 %	$12.88	$12.91	-0.04	3856.40k	$12.99	$12.86	$12.92			509.97m	23.93	6.59b	7.74 %		0.54	
marketwatch	win	-0.31%	$12.86	open: 12.91	-0.04	130,761	$12.99	$12.85	$12.92	$14.40	$10.97		24.89	$6.70b	7.76%	0.25	0.52	
minyanville	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
msn-money	win	-0.31%	12.88	12.91	-0.04	4.04 mil	12.99	12.85	12.92	14.40	10.97	509.97 mil	23.85	6.59 bil	7.74%	1.00	0.54	
nasdaq-com	win	0.31%	$ 12.88	$ 12.91	0.04	4,039,638	$ 12.99	$ 12.85	$ 12.92	$ 14.40	$ 10.97	509,971,000	23.42	$ 6,568,426,480	7.74 %	$1.000000	$ 0.55	
optimum	win	-0.31%	12.88 ( 4:30 pm edt)	12.91	-0.04	4,039,638	12.99	12.85	12.92	14.40	10.97	509.97m	23.4	6.6b	7.76	1.00	0.55	
paidcontent	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
pc-quote	win	-0.31%	12.88	12.91	-0.04	4,039,638	12.99	12.85	12.92	14.40	10.97	511,554,736	23.92593	6,588,825,000		0.25		
personal-wealth-biz	win	-0.31%	12.88	12.91	-0.04	4,040,568	12.99	12.85	12.92	14.40	10.97		24.24		7.74	1.00	0.533	
predictwallstreet	win	-0.31%	12.89		-0.04	4,039,638												
raymond-james	win	-0.31	12.88	12.91	-0.04	4,039,638	12.99	12.85	12.88	14.40	10.97		23.42				0.55	
renewable-energy-world	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
screamingmedia	win	-0.31%	$	open: 12.91	-0.04	130,801	$12.99	$12.85	$12.92	$14.40	$10.97		24.89	$6.70b	7.76%	0.25	0.52	
scroli	win	-0.31%	win 12.88	12.91	-0.04	3,340,654	12.99	12.85	12.92	14.40	10.97		23.94				0.54	
simple-stock-quotes	win	-0.31%	last trade: 12.88		change: -0.040								p/e ratio: 24.24					
smartmoney	win	(-0.31%)	12.88	$12.91	-0.04	4,039,638	$12.99	$12.85	$12.92	$14.40	$10.97			6,588,800	7.74%	$0.25		
stocknod	win	-0.3096%	12.88 usd	12.91	-0.0400	4,039,638	12.99	12.85	12.92	14.40	10.97	509,971,445						
stockpickr	win	-0.31%	$12.88 -0.04 | -0.31%	12.91	-0.04	4.04m	12.99	12.85	12.92	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-0.31%	12.88		-0.04													
streetinsider-com	win	0.31%	12.88	$12.91	-0.04	4,039,638	$12.99	$12.85	$12.92	$14.40	$10.97		23.42				$0.55	
thecramerreport	win		12.88	12.91	-0.04	4039638	12.99	12.85										
thestree	win	-0.31%	$12.88	12.91	-0.04	4039638	12.99	12.85	12.92	-14.4	10.97	5.09971445e8		6.695925073e9				
tickerspy	win	-0.31%	$12.88	12.91	-0.04	4,039,638	12.99	12.85	12.92	14.40	10.97		23.9	6.5b	7.74%	$0.25		
tmx-quotemedia	win	-0.31%	12.880	12.910	-0.040	4,040,568	12.990	12.850	12.920	14.400	10.970	509,971,445	23.50	6,568,432,212	7.740	0.250 usd	0.55	
updown	win	-0.31%	$12.88	$12.91	-$0.04	3,909,377	$12.99	$12.85	$12.92	$14.40	$10.97		24.12	$6.58b				
wallstreetsurvivor	win	-0.31%	12.88	12.91	-0.04	4,036,290	12.99	12.85		14.40	10.97		23.50	$7b	7.70%	1.00 -	0.66	
yahoo-finance	win	0.31%	12.88	12.91	0.04	4,039,638	12.99	12.85	12.92	14.40	10.97		24.17	6.57b	7.60%	1.00	0.53	
ycharts-com	win	-1.83%	12.88		-0.24					14.40	10.97		23.85	6.57b	7.84%		0.54	
zacks	win	(-0.31%)	12.88		-0.04	vol.  4,039,638	12.99	12.85		14.40	10.97		16.78	6.59 b	7.74	1.00	.77	
advfn	alb	-0.64	68.66	68.78	-0.44	602695	69.55	68.4										
barchart	alb	-0.64%	68.66	68.77	-0.44	603,509	69.55	68.40	69.10	71.61	38.31		17.73	$6.29 b	0.94%	$0.66	+3.98	
barrons	alb	0.64%	68.66	68.78	-0.44	601,215	69.55	68.40				92.18 million		$6.47 billion	0.96%	$0.16		
bloomberg	alb	-0.637%	68.660	68.780	-0.440	602,695	69.550	68.400		71.79	38.75	91.692mil	17.251	6,295.576mil	0.887	0.165 regular cash	3.980	
boston-com	alb	-0.6368%	68.66 usd	68.78	-0.4400	602,695	69.55	68.40	69.10	71.35	38.75	91,692,039						
bostonmerchant	alb	-0.6368%	68.66 usd	68.78	-0.4400	602,695	69.55	68.40	69.10	71.35	38.75	91,692,039						
business-insider	alb	-0.6368%	68.66 usd	68.78	-0.4400	602,695	69.55	68.40	69.10	71.35	38.75	91,692,039						
chron	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
cio-com	alb	-0.64%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039	17.25	6b	0.9	0.66		
cnn-money	alb	-0.64%	68.66	68.78	-0.44	601,215	69.55	68.40	69.10				17.3	$6.3b	0.96%			
easystockalterts	alb	-0.64%	68.66	68.78	-0.44	601881	69.55	68.40	69.10	71.77	38.75		17.25				3.98	
eresearch-fidelity-com	alb	-0.64%	68.6600	68.7800	-0.4400	602,695	69.5500	68.4000	69.1000	71.7900	38.7500	91,692,000	17.36	$6.34b	0.96%	$0.165000		
finance-abc7-com	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
financial-content	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
finapps-forbes-com	alb	-0.6%	$68.66	68.78	-0.44	601,881	69.55	68.40	69.10	71.79	38.75	92 mil	17.2	6 bil	1.0	0.66	3.98	
finviz	alb	-0.64%	68.66			601,881			69.10	-4.12%	79.22%	91.69m	17.36	6.34b		0.66	3.98	
fool	alb	-0.64%	$68.66	$68.78	-0.44	597,515	$69.55	$68.40	$69.10	$71.79	$38.75		17.70	$6.30b	1.40%	0.66		
foxbusiness	alb		$68.66		-0.44	602,795			$69.10									
google-finance	alb	(-0.64%)	68.66	68.78	-0.44	601,881.00	69.55	68.40		71.79	38.75	91.69m	17.26	6.30b	0.96	0.17	3.98	
howthemarketworks	alb	-0.637%	68.66	68.78	-0.44	601,215	69.55	68.4	69.1									
hpcwire	alb	-0.6368%	68.66 usd	68.78	-0.4400	602,695	69.55	68.40	69.10	71.35	38.75	91,692,039						
insidestocks	alb	-0.64%	68.66	68.77	-0.44	601881	69.55	68.40					price earnings ratio: 17.25					
investopedia	alb	-0.64 %	$68.66	68.78	-0.44				69.10									
investorguide	alb	-0.65%	68.65		-0.45		69.30	68.42		71.79	38.75		17.40	6.295b			3.971	
marketintellisearch	alb	-0.64 %	$68.66	$68.78	-0.44	570.80k	$69.55	$68.40	$69.10			91.69m	17.36	6.34b	0.96 %		3.98	
marketwatch	alb	-0.64%	$68.77	open: 68.78	-0.44	6,242	$69.55	$68.40	$69.10	$71.79	$38.75		17.31	$6.47b	0.96%	0.17	3.97	
minyanville	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
msn-money	alb	-0.64%	68.66	68.78	-0.44	601,881	69.55	68.40	69.10	71.79	38.75	91.69 mil	17.29	6.34 bil	0.96%	0.66	3.98	
nasdaq-com	alb	0.64%	$ 68.66		0.44	601,215	$ 69.55	$ 68.40	$ 69.10	$ 71.79	$ 38.75	91,692,000	17.25	$ 6,295,572,720	0.96 %	$0.660000	$ 3.98	
optimum	alb	-0.64%	68.66 ( 4:03 pm edt)	68.78	-0.44	601,215	69.55	68.40	69.10	71.77	38.75	91.69m	17.3	6.3b	0.96	0.66	3.98	
paidcontent	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
pc-quote	alb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	alb	-0.64%	68.66	68.78	-0.44	602,795	69.55	68.40	69.10	71.79	38.75		17.40		0.88	0.61	3.971	
predictwallstreet	alb	-0.64%	68.66		-0.44	601,881												
raymond-james	alb	-0.64	68.66	68.78	-0.44	601,881	69.55	68.40	68.66	71.79	38.75		17.08				4.02	
renewable-energy-world	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
screamingmedia	alb	-0.64%	$	open: 68.78	-0.44	5,428	$69.55	$68.40	$69.10	$71.79	$38.75		17.31	$6.47b	0.96%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	-0.64%	last trade: 68.66		change: -0.440								p/e ratio: 17.4					
smartmoney	alb	(-0.64%)	68.66	$68.78	-0.44	601,881	$69.55	$68.40	$69.10	$71.79	$38.75			6,335,900	0.96%	$0.17		
stocknod	alb	-0.6368%	68.66 usd	68.78	-0.4400	601,881	69.55	68.40	69.10	71.35	38.75	91,692,039						
stockpickr	alb	-0.64%	$68.66 -0.44 | -0.64%	68.77	-0.44	601.88k	69.55	68.40	69.10	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	-0.65%	68.65		-0.45													
streetinsider-com	alb	0.64%	68.66	$68.78	-0.44	601,881	$69.55	$68.40	$69.10	$71.77	$38.75		17.25				$3.98	
thecramerreport	alb		68.66	68.78	-0.44	601881	69.55	68.40										
thestree	alb	-0.64%	$68.66	68.77	-0.44	601881	69.55	68.4	69.1	-71.79	38.75	9.1692039e7		6.469790272e9				
tickerspy	alb	-0.64%	$68.66	68.78	-0.44	601,881	69.55	68.40	69.10	71.79	38.75		17.4	6.3b	0.96%	$0.17		
tmx-quotemedia	alb	-0.64%	68.660	68.780	-0.440	602,795	69.550	68.400	69.100	71.790	38.750	91,692,039	17.40	6,295,575,398	0.955	0.165 usd	3.98	
updown	alb	-0.64%	$68.66	$68.78	-$0.44	597,515	$69.55	$68.40	$69.10	$71.79	$38.75		17.22	$6.33b				
wallstreetsurvivor	alb	-0.64%	68.66	68.78	-0.44	601,215	69.55	68.40		71.79	38.75		17.40	$6b	1.00%	0.56 -	3.51	
yahoo-finance	alb	0.64%	68.66	68.78	0.44	601,881	69.55	68.40	69.10	71.79	38.75		17.29	6.30b	0.90%	0.66	3.97	
ycharts-com	alb	-2.71%	68.65		-1.91					71.79	38.75		17.29	6.29b	1.03%		3.97	
zacks	alb	(-0.64%)	68.66		-0.44	vol.  601,481	69.55	68.40		71.79	38.75		17.36	6.34 b	0.96	0.66	3.98	
advfn	exxi	0.54	33.5	33.04	0.18	689514	34.1	33.0										
barchart	exxi	+0.54%	33.50	33.04	+0.18	688,989	34.10	33.00	33.32	37.20	14.76		54.25	$2.49 b			+0.18	
barrons	exxi	0.54%	33.50	33.04	+0.18	688,989	34.10	33.00				41.38 million		$2.64 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	0.540%	33.500	33.040	0.180	689,514	34.100	33.000		37.20	14.76	74.259mil	186.111	2,487.684mil			0.180	
boston-com	exxi	+0.5402%	33.50 usd	33.04	+0.1800	689,514	34.10	33.00	33.32	37.20	14.76	47,571,362						
bostonmerchant	exxi	+0.5402%	33.50 usd	33.04	+0.1800	689,514	34.10	33.00	33.32	37.20	14.76	47,571,362						
business-insider	exxi	+0.5402%	33.50 usd	33.04	+0.1800	689,514	34.10	33.00	33.32	37.20	14.76	47,571,362						
chron	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
cio-com	exxi	+0.54%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+0.54%	33.50	33.04	+0.18	688,989	34.10	33.00	33.32					$1.6b				
easystockalterts	exxi	0.54%	33.50	33.04	+0.18	688989	34.10	33.00	33.32	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	0.54%	33.5000	33.0400	0.1800	688,989	34.1000	33.0000	33.3200	37.2000	14.7600	76,172,000	185.11	$2.54b				
finance-abc7-com	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
financial-content	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	0.5%	$33.50	33.04	0.18	688,989	34.10	33.00	33.32	37.20	14.76	76 mil	186.1	3 bil	0.0	0.00	0.18	
finviz	exxi	0.54%	33.50			688,989			33.32	-9.95%	126.96%	69.08m	186.11	2.31b			0.18	
fool	exxi	+0.54%	$33.50	$33.04	0.18	688,889	$34.10	$33.00	$33.32	$37.20	$14.76		173.60	$2.49b	2.70%	0.02		
foxbusiness	exxi		$33.50		+0.18	689,514			$33.32									
google-finance	exxi	(0.54%)	33.50	33.04	+0.18	688,989.00	34.10	33.00		37.20	14.76	74.26m	189.21	2.49b			0.18	
howthemarketworks	exxi	0.54%	33.5	33.04	0.18	688,989	34.1	33	33.32									
hpcwire	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
insidestocks	exxi	+0.54%	33.50	33.04	+0.18	688900	34.10	33.00										
investopedia	exxi	+0.54 %	$33.50	33.04	+0.18				33.32									
marketintellisearch	exxi	0.54 %	$33.50	$33.07	0.18	674.80k	$34.10	$33.00	$33.32			69.08m	185.11	2.30b	0.0 %		0.18	
marketwatch	exxi	+0.54%	$33.62	open: 33.04	+0.18	7,825	$34.10	$33.00	$33.32	$37.20	$14.76		226.81	$2.64b			0.15	
minyanville	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
msn-money	exxi	+0.54%	33.50	33.04	+0.18	688,989	34.10	33.00	33.32	37.20	14.76	150.39 mil	145.65	4.84 bil			0.18	
nasdaq-com	exxi	0.54%	$ 33.50	$ 33.04	0.18	688,989	$ 34.10	$ 33	$ 33.32	$ 37.20	$ 14.76	75,311,000	186.11	$ 2,522,918,500			$ 0.18	
optimum	exxi	+0.54%	33.50 ( 5:20 pm edt)	33.04	+0.18	688,989	34.10	33.00	33.32	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
pc-quote	exxi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	exxi	+0.54%	33.50	33.07		689,514	34.10	33.00	33.32	37.20	12.95		186.15			0.00	0.179	
predictwallstreet	exxi	+0.54%	33.62		+0.18	688,989												
raymond-james	exxi	0.54	33.50	33.04	0.18	688,989	34.10	33.00	33.50	37.20	14.76		159.52				0.21	
renewable-energy-world	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
screamingmedia	exxi	+0.54%	$	open: 33.04	+0.18	7,300	$34.10	$33.00	$33.32	$37.20	$14.76		226.81	$2.64b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+0.54%	last trade: 33.50		change: 0.180								p/e ratio: 186.15					
smartmoney	exxi	(0.54%)	33.50	$33.04	0.18	688,989	$34.10	$33.00	$33.32	$37.20	$14.76			2,474,300	0.00%	$0.03		
stocknod	exxi	+0.5402%	33.50 usd	33.04	+0.1800	688,989	34.10	33.00	33.32	37.20	14.76	47,571,362						
stockpickr	exxi	0.54%	$33.50 0.18 | 0.54%	33.04	0.18	688.99k	34.10	33.00	33.32	37.20	14.76							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	0.60%	33.52		+0.20													
streetinsider-com	exxi	0.54%	33.50	$33.04	+0.18	688,989	$34.10	$33.00	$33.32	$37.20	$14.76						$0.00	
thecramerreport	exxi		33.50	33.07	+0.18	688989	34.10	33.00										
thestree	exxi	0.54%	$33.5	33.04	0.18	688989	34.1	33.0	33.32	-37.2	14.76	7.4259235e7		2.578280639e9				
tickerspy	exxi	0.54%	$33.50	33.04	+0.18	688,989	34.10	33.00	33.32	37.20	14.76		144.9	2.4b	0.00%	$0.03		
tmx-quotemedia	exxi	0.54%	33.500	33.040	0.180	689,514	34.100	33.000	33.320	37.200	14.760	74,259,235	166.60	2,487,684,373			0.20	
updown	exxi	0.54%	$33.50	$33.04	$0.18	678,189	$34.10	$33.00	$33.32	$37.20	$14.76		182.69	$2.47b				
wallstreetsurvivor	exxi	0.54%	33.50	33.04	0.18	688,989	34.10	33.00		37.20	15.71		166.60	$2b			0.56	
yahoo-finance	exxi	0.54%	33.50	33.07	0.18	688,989	34.10	33.00	33.32	37.20	14.76		187.15	2.49b			0.18	
ycharts-com	exxi	-3.40%	33.52		-1.18					37.20	14.76		104.75	2.49b	0.00%		0.32	
zacks	exxi	(0.54%)	33.50		0.18	vol.  688,989	34.10	33.00		37.20	14.76		52.06	2.54 b	0.00	0.00	.64	
advfn	idxx	0.69	78.52	78.14	0.54	189308	78.98	78.14										
barchart	idxx	+0.69%	78.52	78.14	+0.54	213,348	78.98	78.14	77.98	82.91	54.80		33.41	$4.51 b			+2.44	
barrons	idxx	0.69%	78.52	78.14	+0.54	189,308	78.98	78.14				59.56 million		$4.56 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	0.692%	78.520	78.140	0.540	189,308	78.980	78.140		82.91	54.80	57.344mil	31.790	4,502.665mil			2.470	
boston-com	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
bostonmerchant	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
business-insider	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
chron	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
cio-com	idxx	+0.69%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180	32.18	5b				
cnn-money	idxx	+0.69%	78.52	78.14	+0.54	188,901	78.98	78.14	77.98				32.2	$4.5b				
easystockalterts	idxx	0.69%	78.52	78.14	+0.54	189308	78.98	78.14	77.98	82.91	54.80		32.18				2.44	
eresearch-fidelity-com	idxx	0.69%	78.5200	78.1400	0.5400	189,308	78.9800	78.1400	77.9800	82.9100	54.8000	57,344,000	31.83	$4.47b				
finance-abc7-com	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
financial-content	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	0.7%	$78.52	78.14	0.54	189,308	78.98	78.14	77.98	82.91	54.80	57 mil	32.0	5 bil	0.0	0.00	2.45	
finviz	idxx	0.69%	78.52			189,308			77.98	-5.29%	43.28%	57.34m	31.96	4.47b			2.44	
fool	idxx	+0.69%	$78.52	$78.14	0.54	189,308	$78.98	$78.14	$77.98	$82.91	$54.80		32.60	$4.50b				
foxbusiness	idxx		$78.52		+0.54	189,308			$77.98									
google-finance	idxx	(0.69%)	78.52	78.14	+0.54	189,308.00	78.98	78.14		82.91	54.80	57.34m	32.13	4.50b			2.44	
howthemarketworks	idxx	0.692%	78.52	78.14	0.54	189,308	78.98	78.14	77.98									
hpcwire	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
insidestocks	idxx	+0.69%	78.52	78.14	+0.54	189308	78.98	78.14					price earnings ratio: 32.05					
investopedia	idxx	+0.69 %	$78.52	78.14	+0.54				77.98									
investorguide	idxx	+0.69%	78.52		+0.54		78.98	78.14		82.91	54.80		31.96	4.503b			2.44	
marketintellisearch	idxx	0.69 %	$78.52	$78.14	0.54	180.00k	$78.98	$78.14	$77.98			57.34m	31.96	4.47b	0.0 %		2.44	
marketwatch	idxx	+0.69%	$78.52	open: 78.14	+0.54	7,071	$78.98	$78.14	$77.98	$82.91	$54.80		98.29	$4.61b			0.80	
minyanville	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
msn-money	idxx	+0.69%	78.52	78.14	+0.54	189,308	78.98	78.14	77.98	82.91	54.80	57.34 mil	32.18	4.47 bil			2.44	
nasdaq-com	idxx	0.69%	$ 78.52	$ 78.14	0.54	189,308	$ 78.98	$ 78.14	$ 77.98	$ 82.91	$ 54.80	57,344,000	32.18	$ 4,502,650,880			$ 2.44	
optimum	idxx	+0.69%	78.52 ( 4:30 pm edt)	78.14	+0.54	189,308	78.98	78.14	77.98	82.91	54.80	57.34m	32.2	4.5b			2.44	
paidcontent	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
pc-quote	idxx	0.69%	78.52	78.14	0.54	189,308	78.98	78.14	77.98	82.91	54.80	56,949,631	31.95902	4,471,685,000				
personal-wealth-biz	idxx	+0.69%	78.52	78.14		189,308	78.98	78.14	77.98	82.91	54.80		31.96			0.00	2.44	
predictwallstreet	idxx	+0.69%	78.52		+0.54	189,308												
raymond-james	idxx	0.69	78.52	78.14	0.54	189,308	78.98	78.14	78.52	82.91	54.80		31.28				2.51	
renewable-energy-world	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
screamingmedia	idxx	+0.69%	$	open: 78.14	+0.54	7,071	$78.98	$78.14	$77.98	$82.91	$54.80		98.29	$4.61b			0.80	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	+0.69%	last trade: 78.52		change: 0.540								p/e ratio: 31.96					
smartmoney	idxx	(0.69%)	78.52	$78.14	0.54	189,308	$78.98	$78.14	$77.98	$82.91	$54.80			4,471,700	0.00%	$0.00		
stocknod	idxx	+0.6925%	78.52 usd	78.14	+0.5400	189,308	78.98	78.14	77.98	82.91	54.80	57,344,180						
stockpickr	idxx	0.69%	$78.52 0.54 | 0.69%	78.14	0.54	189.31k	78.98	78.14	77.98	82.91	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	0.69%	78.52		+0.54													
streetinsider-com	idxx	0.69%	78.52	$78.14	+0.54	189,308	$78.98	$78.14	$77.98	$82.91	$54.80		32.18				$2.44	
thecramerreport	idxx		78.52	78.14	+0.54	189308	78.98	78.14										
thestree	idxx	0.69%	$78.52	78.14	0.54	189308	78.98	78.14	77.98	-82.91	54.8	5.734418e7		4.559435752e9				
tickerspy	idxx	0.69%	$78.52	78.14	+0.54	189,308	78.98	78.14	77.98	82.91	54.80		32.0	4.4b	0.00%	$0.00		
tmx-quotemedia	idxx	0.69%	78.520	78.140	0.540	189,308	78.980	78.140	77.980	82.910	54.800	57,344,180	32.00	4,502,665,014			2.44	
updown	idxx	0.69%	$78.52	$78.14	$0.54	181,330	$78.73	$78.14	$77.98	$82.91	$54.80		31.83	$4.47b				
wallstreetsurvivor	idxx	0.69%	78.52	78.14	0.54	188,801	78.98	78.14		82.91	54.80		32.00	$4b			2.37	
yahoo-finance	idxx	0.69%	78.52	78.14	0.54	189,308	78.98	78.14	77.98	82.91	54.80		32.18	4.50b			2.44	
ycharts-com	idxx	+0.69%	78.52		+0.54					82.91	54.80		32.18	4.51b	0.00%		2.44	
zacks	idxx	(0.69%)	78.52		0.54	vol.  189,308	78.98	78.14		82.91	54.80		32.76	4.47 b	0.00	0.00	2.38	
advfn	gsbc	0.26	19.26	19.22	0.05	18979	19.5	19.14										
barchart	gsbc	+0.26%	19.26	19.22	+0.05	22,000	19.50	19.14	19.21	24.00	16.53		13.16	$259.05 m	3.7%	$0.72	+1.48	
barrons	gsbc	0.26%	19.26	19.22	+0.05	18,979	19.50	19.14				14.05 million		$263.23 million	3.74%	$0.18		
bloomberg	gsbc	0.260%	19.260	19.220	0.050	18,979	19.500	19.140		24.60	16.69	13.455mil	7.379	259.142mil	3.736	0.180 regular cash	2.610	
boston-com	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
bostonmerchant	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
business-insider	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
chron	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
cio-com	gsbc	+0.26%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914	13.01	259m	3.7	0.72		
cnn-money	gsbc	+0.26%today&rsquo;s change	19.26data as of 3:59pm et	19.22	+0.05	18,979	19.50	19.14	19.21				13.0	$259.1m	3.74%			
easystockalterts	gsbc	0.26%	19.26	19.22	+0.05	18979	19.50	19.14	19.21	24.60	16.69		13.01				1.48	
eresearch-fidelity-com	gsbc	0.26%	19.2600	19.2200	0.0500	18,979	19.5000	19.1400	19.2100	24.6000	16.6900	13,455,000	12.98	$258.47m	3.75%	$0.180000		
finance-abc7-com	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
financial-content	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	0.3%	$19.26	19.22	0.05	18,979	19.50	19.14	19.21	24.60	16.69	13 mil	13.0	259 mil	3.7	0.72	1.48	
finviz	gsbc	0.26%	19.26			18,979			19.21	-19.74%	16.50%	13.45m	13.01	259.05m		0.72	1.48	
fool	gsbc	+0.26%	$19.26	$19.22	0.05	18,979	$19.50	$19.14	$19.21	$24.60	$16.69		13.20	$259.14m	3.40%	0.72		
foxbusiness	gsbc		$19.26		+0.05	18,979			$19.21									
google-finance	gsbc	(0.26%)	19.26	19.22	+0.05	18,979.00	19.50	19.10		24.60	16.69	13.45m	12.98	259.14m	3.74	0.18	1.48	
howthemarketworks	gsbc	0.26%	19.26	19.22	0.05	18,979	19.5	19.14	19.21									
hpcwire	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
insidestocks	gsbc	+0.26%	19.26	19.22	+0.05	18900	19.50	19.14										
investopedia	gsbc	+0.26 %	$19.26	19.22	+0.05				19.21									
investorguide	gsbc	+0.26%	19.26	19.22	+0.05		19.50	19.14		24.60	16.69		12.98	259.1m			1.48	
marketintellisearch	gsbc	0.26 %	$19.26	$19.22	0.05	18.70k	$19.50	$19.14	$19.21			13.45m	12.98	0.26b	3.75 %		1.48	
marketwatch	gsbc	+0.26%	$19.26	open: 19.22	+0.05	1,201	$19.50	$19.14	$19.21	$24.60	$16.69		12.98	$263.23m	3.74%	0.18	1.48	
minyanville	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
msn-money	gsbc	+0.26%	19.26	19.22	+0.05	18,979	19.50	19.14	19.21	24.60	16.69	13.45 mil	13.01	258.47 mil	3.75%	0.72	1.48	
nasdaq-com	gsbc	0.26%	$ 19.26	$ 19.22	0.05	18,979	$ 19.50	$ 19.14	$ 19.21	$ 24.60	$ 16.69	13,455,000	13.01	$ 259,143,300	3.75 %	$0.720000	$ 1.48	
optimum	gsbc	+0.26%	19.26 ( 4:30 pm edt)	19.22	+0.05	18,979	19.50	19.14	19.21	24.60	16.69	13.45m	13.0	259.1m	3.74	0.72	1.48	
paidcontent	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
pc-quote	gsbc	0.26%	19.26	19.22	0.05	18,979	19.5	19.14	19.21	24.60	16.69	13,420,073	12.97973	258,471,000		0.18		
personal-wealth-biz	gsbc	+0.26%	19.26	19.22		18,979	19.50	19.14	19.21	24.60	16.69		12.98		3.75	0.72	1.48	
predictwallstreet	gsbc	+0.26%	19.26		+0.05	18,979												
raymond-james	gsbc	0.26	19.26	19.22	0.05	18,979	19.50	19.14	19.26	24.60	16.69		12.43				1.55	
renewable-energy-world	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
screamingmedia	gsbc	+0.26%	$	open: 19.22	+0.05	18,979	$19.50	$19.14	$19.21	$24.60	$16.69		12.98	$263.23m	3.74%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	+0.26%	last trade: 19.26		change: 0.050								p/e ratio: 12.98					
smartmoney	gsbc	(0.26%)	19.26	$19.22	0.05	18,979	$19.50	$19.14	$19.21	$24.60	$16.69			258,500	3.75%	$0.18		
stocknod	gsbc	+0.2603%	19.26 usd	19.22	+0.0500	18,979	19.50	19.14	19.21	24.60	16.69	13,454,914						
stockpickr	gsbc	0.26%	$19.26 0.05 | 0.26%	19.22	0.05	18.98k	19.50	19.14	19.21	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	0.47%	19.30		+0.09													
streetinsider-com	gsbc	0.26%	19.26	$19.22	+0.05	18,979	$19.50	$19.14	$19.21	$24.60	$16.69		13.01				$1.48	
thecramerreport	gsbc		19.26	19.22	+0.05	18979	19.50	19.14										
thestree	gsbc	0.26%	$19.26	19.22	0.05	18979	19.5	19.14	19.21	-24.6	16.69	1.3454914e7		2.62101725e8				
tickerspy	gsbc	0.26%	$19.26	19.22	+0.05	18,979	19.50	19.14	19.21	24.60	16.69		13.0	258.4m	3.75%	$0.18		
tmx-quotemedia	gsbc	0.26%	19.260	19.220	0.050	18,979	19.500	19.140	19.210	24.600	16.690	13,454,914	13.00	259,141,644	3.738	0.180 usd	1.48	
updown	gsbc	0.26%	$19.26	$19.22	$0.05	18,979	$19.50	$19.14	$19.21	$24.60	$16.69		12.41	$258m				
wallstreetsurvivor	gsbc	0.26%	19.26	19.22	0.05	18,979	19.50	19.14		24.60	16.69		13.00	$258m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	0.26%	19.26	19.22	0.05	18,979	19.50	19.14	19.21	24.60	16.69		13.01	259.12m	3.70%	0.72	1.48	
ycharts-com	gsbc	-1.23%	19.30		-0.24					24.60	16.69		13.04	259.58m	4.15%		1.48	
zacks	gsbc	(0.26%)	19.26		0.05	vol.  18,979	19.50	19.14		24.60	16.69		12.98	258.47 m	3.75	0.72	1.48	
advfn	ngsx	-0.58	1.71	1.71	-0.01	126299	1.78	1.6										
barchart	ngsx	-0.58%	1.71	1.71	-0.01	126,299	1.78	1.60	1.72	7.55	1.55		0.00	$30.56 m			-2.74	
barrons	ngsx	0.58%	1.71	1.71	-0.01	126,299	1.78	1.60				17.77 million		$29.22 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-0.581%	1.710	1.710	-0.010	126,299	1.780	1.600		7.55	1.55	17.928mil		30.656mil			-2.740	
boston-com	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
bostonmerchant	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
business-insider	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
chron	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
cio-com	ngsx	-0.58%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638		31m				
cnn-money	ngsx	-0.58%today&rsquo;s change	1.71data as of 3:59pm et	1.71	-0.01	126,299	1.78	1.60	1.72				nm	$30.7m				
easystockalterts	ngsx	-0.58%	1.71	1.71	-0.01	126299	1.78	1.60	1.72	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-0.58%	1.7100	1.7100	-0.0100	126,299	1.7800	1.6000	1.7200	7.5500	1.5499	17,928,000	nm	$30.84m				
finance-abc7-com	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
financial-content	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	-0.6%	$1.71	1.71	-0.01	126,299	1.78	1.60	1.72	7.55	1.55	18 mil		31 mil	0.0	0.00	-2.74	
finviz	ngsx	-0.58%	1.71			126,299			1.72	-77.35%	10.32%	17.93m		30.66m			-2.74	
fool	ngsx	-0.58%	$1.71	$1.71	-0.01	126,299	$1.78	$1.60	$1.72	$7.55	$1.55		0.00	$30.66m				
foxbusiness	ngsx		$1.71		-0.01	126,299			$1.72									
google-finance	ngsx	(-0.58%)	1.71	1.71	-0.01	126,299.00	1.78	1.60		7.55	1.55	17.87m		30.56m			-2.74	
howthemarketworks	ngsx	-0.581%	1.71	1.71	-0.01	126,299	1.78	1.6	1.72									
hpcwire	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
insidestocks	ngsx	-0.58%	1.71	1.71	-0.01	126200	1.78	1.60										
investopedia	ngsx	-0.58 %	$1.71	1.71	-0.01				1.72									
investorguide	ngsx	-0.58%	1.71	1.73	-0.01		1.78	1.60		8.40	2.47			30.6m			-2.736	
marketintellisearch	ngsx	-0.58 %	$1.71	$1.70	-0.01	125.00k	$1.78	$1.60	$1.72			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-0.58%	$1.71	open: 1.71	-0.01	1,100	$1.78	$1.60	$1.72	$7.55	$1.55			$29.22m				
minyanville	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
msn-money	ngsx	-0.58%	1.71	1.71	-0.01	126,299	1.78	1.60	1.72	7.55	1.55	17.93 mil	-0.62	30.84 mil			-2.74	
nasdaq-com	ngsx	0.58%	$ 1.71	$ 1.71	0.01	126,299	$ 1.78	$ 1.60	$ 1.72	$ 7.55	$ 1.5499	17,874,000		$ 30,564,540			$ -2.74	
optimum	ngsx	-0.58%	1.71 ( 4:30 pm edt)	1.71	-0.01	126,299	1.78	1.60	1.72	7.55	1.55	17.93m		30.7m			-2.75	
paidcontent	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
pc-quote	ngsx	-0.58%	1.71	1.71	-0.01	126,299	1.78	1.6	1.72	7.55	1.55	18,032,865	-0.62774	30,836,000				
personal-wealth-biz	ngsx	-0.58%	1.71	1.70	-0.01	126,299	1.78	1.60	1.72	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	-0.58%	1.71		-0.01	126,299												
raymond-james	ngsx	-0.58	1.71	1.71	-0.01	126,299	1.78	1.60	1.71	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
screamingmedia	ngsx	-0.58%	$	open: 1.71	-0.01	1,100	$1.78	$1.60	$1.72	$7.55	$1.55			$27.97m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-0.58%	last trade: 1.71		change: -0.010													
smartmoney	ngsx	(-0.58%)	1.71	$1.71	-0.01	126,299	$1.78	$1.60	$1.72	$7.55	$1.55			30,800	0.00%	$0.00		
stocknod	ngsx	-0.5814%	1.710 usd	1.710	-0.0100	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638						
stockpickr	ngsx	-0.58%	$1.71 -0.01 | -0.58%	1.71	-0.01	126.30k	1.78	1.60	1.72	7.55	1.55							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	-0.58%	1.71		-0.01													
streetinsider-com	ngsx	0.58%	1.71	$1.71	-0.01	126,299	$1.78	$1.60	$1.72	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.71	1.70	-0.01	126299	1.78	1.60										
thestree	ngsx	-0.58%	$1.71	1.71	-0.01	126299	1.78	1.6	1.72	-7.55	1.55	1.7927638e7		2.9223843e7				
tickerspy	ngsx	-0.58%	$1.71	1.71	-0.01	126,299	1.78	1.60	1.72	7.55	1.55		-0.6	30.7m	0.00%	$0.00		
tmx-quotemedia	ngsx	-0.58%	1.710	1.710	-0.010	126,299	1.780	1.600	1.720	7.550	1.550	17,927,638		30,656,261			-2.75	
updown	ngsx	-0.58%	$1.71	$1.71	-$0.01	126,299	$1.78	$1.60	$1.72	$7.55	$1.55			$31m				
wallstreetsurvivor	ngsx	-0.58%	1.71	1.71	-0.01	126,299	1.78	1.60		7.55	1.55			$31m			-2.51	
yahoo-finance	ngsx	0.58%	1.71	1.70	0.01	126,299	1.78	1.60	1.72	7.55	1.55			30.56m			-2.74	
ycharts-com	ngsx	-0.58%	1.71		-0.01					7.55	1.55			30.56m	0.00%		-2.74	
zacks	ngsx	(-0.58%)	1.71		-0.01	vol.  126,299	1.78	1.60		7.55	1.55			30.74 m	0.00	0.00	-2.74	
advfn	see	2.06	23.78	23.85	0.48	2356139	24.25	23.73										
barchart	see	+2.06%	23.78	23.85	+0.48	2,356,139	24.25	23.73	23.30	28.49	19.72		14.89	$3.79 b	2.21%	$0.52	+1.44	
barrons	see	2.06%	23.78	23.85	+0.48	2.306m	24.25	23.73				176.70 million		$3.77 billion	2.19%	$0.13		
bloomberg	see	2.060%	23.780	23.850	0.480	2,356,139	24.250	23.730		28.77	20.15	160.154mil	15.244	3,808.470mil	2.188	0.130 regular cash	1.560	
boston-com	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
bostonmerchant	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
business-insider	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
chron	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
cio-com	see	+2.06%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342	16.51	4b	2.2	0.52		
cnn-money	see	+2.06%	23.78	23.85	+0.48	2,352,986	24.25	23.73	23.30				16.5	$3.8b	2.19%			
easystockalterts	see	2.01%	23.78	23.85	+0.48	2356139	24.25	23.73	23.30	28.77	20.15		16.51				1.44	
eresearch-fidelity-com	see	2.06%	23.7800	23.8500	0.4800	2,356,139	24.2500	23.7300	23.3000	28.7700	20.1500	160,154,000	16.18	$3.73b	2.23%	$0.130000		
finance-abc7-com	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
financial-content	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
finapps-forbes-com	see	2.1%	$23.78	23.85	0.48	2,356,139	24.25	23.73	23.30	28.77	20.15	160 mil	16.5	4 bil	2.2	0.52	1.44	
finviz	see	2.06%	23.78			2,356,139			23.30	-16.52%	20.60%	160.15m	16.63	3.81b		0.52	1.43	
fool	see	+2.06%	$23.78	$23.85	0.48	2,356,024	$24.25	$23.73	$23.30	$28.77	$20.15		16.30	$3.81b	2.40%	0.52		
foxbusiness	see		$23.78		+0.48	2,356,139			$23.30									
google-finance	see	(2.06%)	23.78	23.85	+0.48	2.36m	24.25	23.73		28.77	20.15	160.15m	16.62	3.81b	2.19	0.13	1.43	
howthemarketworks	see	2.06%	23.78	23.85	0.48	2,356,139	24.25	23.73	23.3									
hpcwire	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
insidestocks	see	+2.06%	23.78	23.85	+0.48	2306324	24.25	23.73					price earnings ratio: 14.77					
investopedia	see	+2.06 %	$23.78	23.85	+0.48				23.30									
investorguide	see	+2.06%	23.78	23.84	+0.48		24.06			28.77	20.15		16.29	3.808b			1.43	
marketintellisearch	see	2.06 %	$23.78	$23.84	0.48	2240.10k	$24.25	$23.73	$23.30			160.15m	16.29	3.73b	2.23 %		1.43	
marketwatch	see	+2.06%	$23.78	open: 23.85	+0.48	95,988	$24.25	$23.73	$23.30	$28.77	$20.15		16.53	$3.77b	2.19%	0.13	1.44	
minyanville	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
msn-money	see	+2.06%	23.78	23.85	+0.48	2.36 mil	24.25	23.73	23.30	28.77	20.15	160.15 mil	16.63	3.73 bil	2.23%	0.52	1.43	
nasdaq-com	see	2.06%	$ 23.78		0.48	2,356,139	$ 24.25	$ 23.73	$ 23.30	$ 28.77	$ 20.15	160,154,000	16.51	$ 3,808,462,120	2.23 %	$0.520000	$ 1.44	
optimum	see	+2.06%	23.78 ( 4:15 pm edt)	23.85	+0.48	2,356,139	24.25	23.73	23.30	28.77	20.15	160.15m	16.5	3.8b	2.19	0.52	1.44	
paidcontent	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
pc-quote	see	2.06%	23.78	23.85	0.48	2,356,139	24.25	23.73	23.3	28.77	20.15	156,980,067	16.29371	3,732,986,000		0.13		
personal-wealth-biz	see	+2.06%	23.78	23.84		2,356,139	24.25	23.73	23.30	28.77	20.15		16.29		2.23	0.52	1.43	
predictwallstreet	see	+2.06%	23.78		+0.48	2,356,139												
raymond-james	see	2.06	23.78	23.85	0.48	2,356,139	24.25	23.73	23.78	28.77	20.15		14.96				1.59	
renewable-energy-world	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
screamingmedia	see	+2.06%	$	open: 23.85	+0.48	95,088	$24.25	$23.73	$23.30	$28.77	$20.15		16.53	$3.77b	2.19%	0.13	1.44	
scroli	see	2.06%	see 23.78	23.85	0.48	1,977,703	24.25	23.73	23.30	28.77	20.15		16.62				1.43	
simple-stock-quotes	see	+2.06%	last trade: 23.78		change: 0.480								p/e ratio: 16.29					
smartmoney	see	(2.06%)	23.78	$23.85	0.48	2,356,139	$24.25	$23.73	$23.30	$28.77	$20.15			3,731,600	2.23%	$0.13		
stocknod	see	+2.060%	23.78 usd	23.85	+0.4800	2,356,139	24.25	23.73	23.30	28.77	20.15	160,154,342						
stockpickr	see	2.06%	$23.78 0.48 | 2.06%	23.85	0.48	2.36m	24.25	23.73	23.30	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	2.02%	23.77		+0.47													
streetinsider-com	see	2.06%	23.78	$23.85	+0.48	2,356,139	$24.25	$23.73	$23.30	$28.77	$20.15		16.51				$1.44	
thecramerreport	see		23.78	23.84	+0.48	2356139	24.25	23.73										
thestree	see	2.06%	$23.78	23.85	0.48	2356139	24.25	23.73	23.3	-28.77	20.15	1.60154342e8		3.768431667e9				
tickerspy	see	2.06%	$23.78	23.85	+0.48	2,356,139	24.25	23.73	23.30	28.77	20.15		16.3	3.7b	2.23%	$0.13		
tmx-quotemedia	see	2.06%	23.780	23.850	0.480	2,356,139	24.250	23.730	23.300	28.770	20.150	160,154,342	16.20	3,808,470,253	2.187	0.130 usd	1.44	
updown	see	2.06%	$23.78	$23.85	$0.48	2,259,451	$24.25	$23.73	$23.30	$28.77	$20.15		14.52	$3.73b				
wallstreetsurvivor	see	2.06%	23.78	23.85	0.48	2,356,139	24.25	23.73		28.77	20.15		16.20	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	2.06%	23.78	23.84	0.48	2,356,139	24.25	23.73	23.30	28.77	20.15		16.63	3.81b	2.20%	0.52	1.43	
ycharts-com	see	+1.02%	23.77		+0.24					28.77	20.15		16.62	3.79b	2.18%		1.43	
zacks	see	(2.06%)	23.78		0.48	vol.  2,352,986	24.25	23.73		28.77	20.15		14.75	3.73 b	2.23	0.52	1.58	
advfn	seb	1.11	2447.0	2420.0	26.75	627	2479.42	2415.0										
barchart	seb	+1.11%	2,447.00	2,420.00	+26.75	627	2,479.42	2,415.00	2,420.25	2,494.99	1,401.16		8.95	$2.44 m			+277.07	
barrons	seb	1.11%	2,447.00	2,420.00	+26.75	627	2,479.42	2,415.00				1.22 million		$3.01 billion		$0.75		
bloomberg	seb	1.105%	2,447.000	2,420.000	26.750	627	2,479.420	2,415.000		2,494.99	1,401.78	1.216mil	8.835	2,975.256mil	0.306	0.750 regular cash	276.960	
boston-com	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
bostonmerchant	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
business-insider	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
chron	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
cio-com	seb	+1.11%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879	8.840	3b	0.1	3		
cnn-money	seb	+1.11%today&rsquo;s change	2,447.00data as of 4:00pm et	2,420.00	+26.75	627	2,479.42	2,415.00	2,420.25				8.8	$3.0b	0.13%			
easystockalterts	seb	1.11%	2,447.00	2420.00	+26.75	627	2,479.42	2,415.00	2,420.25	2494.99	1406.00		8.84				276.82	
eresearch-fidelity-com	seb	1.11%	2,447.0000	2,420.0000	26.7500	627	2,479.4200	2,415.0000	2,420.2500	2,494.9900	1,406.0000	1,216,000	8.74	$2.94b				
finance-abc7-com	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
finance-abc7chicago-com	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
financial-content	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
finapps-forbes-com	seb	1.1%	$2447.00	2420.00	26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	1.11%	2447.00			627			2420.25	-1.92%	74.71%	1.22m	8.74	2.95b		3.00	277.05	
fool	seb	+1.11%	$2,447.00	$2,420.00	26.75	627	$2,479.42	$2,415.00	$2,420.25	$2,494.99	$1,406.00		9.00	$2.98b	0.20%	3.00		
foxbusiness	seb		$2,447.00		+26.75	627			$2,420.25									
google-finance	seb	(1.11%)	2,447.00	2,420.00	+26.75	627.00	2,479.42	2,415.00		2,494.99	1,406.00	1.22m	8.83	2.98b	0.12	0.75	277.05	
howthemarketworks	seb	1.105%	2447	2420	26.75	627	2479.42	2415	2420.25									
hpcwire	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
insidestocks	seb	+1.11%	2447.00	2420.00	+26.75	627	2479.42	2415.00										
investopedia	seb	+1.11 %	$2447.00	2420.00	+26.75				2420.25									
investorguide	seb	+1.59%	2458.8201	2420.00	+38.5701		2440.00	2420.00		2470.00	1370.00		8.74	2.987b			276.94	
marketintellisearch	seb	1.11 %	$2,447.00	$2,420.00	26.75	0	$2,479.42	$2,415.00	$2,420.25			1.22m	8.74	2.95b	0.12 %		277.05	
marketwatch	seb	+1.11%	$2,447.00	open: 2,420.00	+26.75	627	$2,479.42	$2,415.00	$2,420.25	$2,494.99	$1,406.00		8.81	$3.01b		0.75	277.74	
minyanville	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
msn-money	seb	+1.11%	2,447.00	2,420.00	+26.75	627	2,479.42	2,415.00	2,420.25	2,494.99	1,406.00	1.22 mil	8.84	2.94 bil	0.12%	3.00	277.05	
nasdaq-com	seb	1.11%	$ 2,447		26.75	627	$ 2,479.42	$ 2,415	$ 2,420.25	$ 2,494.99	$ 1,406	1,216,000	8.83	$ 2,975,552,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	+1.11%	2447.00 ( 4:15 pm edt)	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1.22m	8.8	3.0b	1.10	27.00	276.82	
paidcontent	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
pc-quote	seb	1.11%	2447.0	2420.0	26.75	627	2479.42	2415.0	2420.25	2,494.99	1,406.00	1,202,707	8.73863	2,943,024,000		6.75		
personal-wealth-biz	seb	+1.11%	2447.00	2420.00		627	2479.4199	2415.00	2420.25	2470.00	1370.00		8.74		0.34	8.25	276.94	
predictwallstreet	seb	+1.11%	2,447.00		+26.75	627												
raymond-james	seb	1.11	2,447.00	2,420.00	26.75	627	2,479.42	2,415.00	2,447.00	2,494.99	1,406.00		8.83				277.07	
renewable-energy-world	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
screamingmedia	seb	+1.11%	$	open: 2,420.00	+26.75	627	$2,479.42	$2,415.00	$2,420.25	$2,494.99	$1,406.00		8.81	$3.01b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+1.11%	last trade: 2447.00		change: 26.750								p/e ratio: 8.74					
smartmoney	seb	(1.11%)	2447.00	$2,420.00	26.75	627	$2,479.42	$2,415.00	$2,420.25	$2,494.99	$1,406.00			2,942,700	0.12%	$6.00		
stocknod	seb	+1.105%	2,447 usd	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00	1,215,879						
stockpickr	seb	1.11%	$2447.00 26.75 | 1.11%	2420.00	26.75	627.00	2479.42	2415.00	2420.25	2494.99	1406.00							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	1.27%	2451.00		+30.75													
streetinsider-com	seb	1.11%	2447.00	$2420.00	+26.75	627	$2479.42	$2415.00	$2420.25	$2494.99	$1406.00		8.84				$276.82	
thecramerreport	seb		2447.00	2420.00	+26.75	627	2479.4199	2415.00										
thestree	seb	1.11%	$2447.0	2420.0	26.75	627	2479.42	2415.0	2420.25	-2494.99	1406.0	1215879.0		3.014164041e9				
tickerspy	seb	1.11%	$2447.00	2420.00	+26.75	627	2479.42	2415.00	2420.25	2494.99	1406.00		8.7	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	1.11%	2,447.000	2,420.000	26.750	627	2,479.420	2,415.000	2,420.250	2,494.990	1,406.000	1,215,879	8.70	2,975,255,913	0.124	6.750 usd	276.82	
updown	seb	1.11%	$2,447.00	$2,420.00	$26.75	627	$2,479.42	$2,415.00	$2,420.25	$2,494.99	$1,406.00		8.74	$2.94b				
wallstreetsurvivor	seb	1.11%	2,447.00	2,420.00	26.75	627	2,479.42	2,415.00		2,494.99	1,440.09		8.70	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	1.11%	2,447.00	2,420.00	26.75	627	2,479.42	2,415.00	2,420.25	2,494.99	1,406.00		8.84	2.97b	0.10%	3.00	276.94	
ycharts-com	seb	+1.27%	2451.00		+30.75					2475.00	-2028.49		8.85	2.99b	0.10%		276.96	
zacks	seb	(1.11%)	2,447.00		26.75	vol.  627	2,479.42	2,415.00		2,494.99	1,406.00		8.74	2.94 b	0.00	0.00	277.07	
advfn	aa	-1.26	15.71	15.79	-0.2	33407526	16.1	15.7										
barchart	aa	-1.26%	15.71	15.79	-0.20	30,517,736	16.10	15.70	15.91	18.44	9.87		23.07	$16.69 b	0.73%	$0.12	+0.70	
barrons	aa	1.26%	15.71	15.79	-0.20	33.418m	16.10	15.70				1.02 billion		$17.39 billion	0.76%	$0.03		
bloomberg	aa	-1.257%	15.710	15.790	-0.200	33,263,127	16.100	15.700		18.47	9.92	1,063.715mil	17.522	16,774.260mil	0.754	0.030 regular cash	0.900	
boston-com	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
bostonmerchant	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
business-insider	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
chron	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
cio-com	aa	-1.13%	15.73 usd	15.79	-0.1800	33,395,887	16.10	15.70	15.91	18.47	9.920	1,063,715,480	22.15	17b	0.7	0.12		
cnn-money	aa	-1.19%today&rsquo;s change	15.72data as of 4:00pm et	15.79	-0.19	33,387,799	16.10	15.70	15.91				22.1	$16.7b	0.76%			
easystockalterts	aa	-1.08%	15.74	15.79	-0.17	32112806	16.10	15.70	15.91	18.47	9.92		22.17				0.71	
eresearch-fidelity-com	aa	-1.19%	15.7200	15.7900	-0.1900	33,054,300	16.1000	15.7000	15.9100	18.4700	9.9200	1,063,715,000		$16.92b	0.75%	$0.030000		
finance-abc7-com	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
financial-content	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	-1.3%	$15.71	15.79	-0.20	33,408,649	16.10	15.70	15.91	18.47	9.92	1.06 bil	18.5	17 bil	0.8	0.12	0.85	
finviz	aa	-1.19%	15.72			32,799,168			15.91	-14.75%	59.41%	1.06b	23.40	16.92b			0.68	
fool	aa	-0.88%	$15.77	$15.79	-0.14	30,927,089	$16.10	$15.70	$15.91	$18.47	$9.92		23.10	$16.77b	0.90%	0.12		
foxbusiness	aa		$15.72		-0.20	33,357,349			$15.91									
google-finance	aa	(-1.26%)	15.71	15.79	-0.20	33.41m	16.10	15.70		18.47	9.92	1.06b	22.97	16.71b	0.76	0.03	0.68	
howthemarketworks	aa	-1.131%	15.73	15.79	-0.18	33,395,480	16.1	15.7	15.91									
hpcwire	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
insidestocks	aa	-1.13%	15.73	15.79	-0.18	29132400	16.10	15.70					price earnings ratio: 22.15					
investopedia	aa	-1.19 %	$15.72	15.79	-0.19				15.91									
investorguide	aa	-1.13%	15.73	15.79	-0.18		15.955	15.77		18.47	9.81		22.19	16.732b			0.717	
marketintellisearch	aa	-1.26 %	$15.71	$15.79	-0.20	33775.10k	$16.10	$15.70	$15.91			1063.72m	23.40	16.92b	0.0 %		0.68	
marketwatch	aa	-1.26%	$15.71	open: 15.79	-0.20	32,729	$16.10	$15.70	$15.91	$18.47	$9.92		23.68	$17.39b	0.76%	0.03	0.66	
minyanville	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,680	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
msn-money	aa	-1.26%	15.71	15.79	-0.20	33.41 mil	16.10	15.70	15.91	18.47	9.92	1.06 bil	22.13	16.92 bil	0.75%	0.12	0.68	
nasdaq-com	aa	1.19%	$ 15.72		0.19	32,169,679	$ 16.10	$ 15.70	$ 15.91	$ 18.47	$ 9.92	1,063,715,000	22.46	$ 16,721,599,800	0.75 %	$0.120000	$ 0.70	
optimum	aa	-1.13%	15.73 ( 3:55 pm edt)	15.79	-0.18	32,146,810	16.10	15.70	15.91	18.47	9.92	1.06b	22.2	16.7b	0.76	0.12	0.71	
paidcontent	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
pc-quote	aa	-1.26%	15.71	15.79	-0.20	34,145,843	16.1	15.7	15.91	18.47	9.92	1,075,093,762	18.28736	16,889,723,000		0.03		
personal-wealth-biz	aa	-1.26%	15.71	15.79	-0.20	33,416,890	16.10	15.70	15.91	18.47	9.81		22.19		0.75	0.12	0.717	
predictwallstreet	aa	-0.31%	15.86		-0.05	27,035,971												
raymond-james	aa	-1.26	15.71	15.79	-0.20	33,408,649	16.10	15.70	15.71	18.47	9.92		21.52				0.73	
renewable-energy-world	aa	-1.131%	15.73 usd	15.79	-0.1800	33,395,780	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
screamingmedia	aa	-1.26%	$	open: 15.79	-0.20	32,729	$16.10	$15.70	$15.91	$18.47	$9.92		23.68	$17.39b	0.76%	0.03	0.66	
scroli	aa	-1.26%	aa 15.71	15.79	-0.20	31,049,330	16.10	15.70	15.91	18.47	9.92		22.97				0.68	
simple-stock-quotes	aa	-1.19%	last trade: 15.72		change: -0.190								p/e ratio: 22.19					
smartmoney	aa	(-1.26%)	15.71	$15.79	-0.20	33,416,733	$16.10	$15.70	$15.91	$18.47	$9.92			16,923,700	0.75%	$0.03		
stocknod	aa	-1.131%	15.73 usd	15.79	-0.1800	33,404,987	16.10	15.70	15.91	18.47	9.920	1,063,715,480						
stockpickr	aa	-1.19%	$15.72 -0.19 | -1.19%	15.80	-0.19	32.38m	16.10	15.70	15.91	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	-1.23%	15.71		-0.20													
streetinsider-com	aa	1.07%	15.74	$15.79	-0.17	32,112,806	$16.10	$15.70	$15.91	$18.47	$9.92		22.17				$0.71	
thecramerreport	aa		15.81	15.79	-0.10	7793446	15.96	15.70										
thestree	aa	-1.19%	$15.72	15.8	-0.19	32378653	16.1	15.7	15.91	-18.47	9.92	1.06371548e9		1.7423659562e10				
tickerspy	aa	-1.16%	$15.72	15.79	-0.18	32,214,234	16.10	15.70	15.90	18.47	9.92		18.3	16.9b	0.75%	$0.03		
tmx-quotemedia	aa	-1.19%	15.720	15.790	-0.190	33,394,200	16.100	15.700	15.910	18.470	9.920	1,063,715,480	22.40	16,721,607,346	0.754	0.030 usd	0.71	
updown	aa	-1.26%	$15.71	$15.79	-$0.20	33,402,649	$16.10	$15.70	$15.91	$18.47	$9.92		21.46	$16.92b				
wallstreetsurvivor	aa	-1.13%	15.73	15.79	-0.18	33,395,480	16.10	15.70		18.47	9.92		22.40	$17b	0.80%	0.12 -	0.24	
yahoo-finance	aa	1.25%	15.71	15.79	0.20	33,398,090	16.10	15.70	15.91	18.47	9.92		21.91	16.71b	0.70%	0.12	0.72	
ycharts-com	aa	-1.23%	15.71		-0.20					18.47	9.92		22.13	16.70b	0.81%		0.71	
zacks	aa	(-1.19%)	15.72		-0.19	vol.  33,384,599	16.10	15.70		18.47	9.92		17.68	16.89 b	0.75	0.12	.9	
advfn	spw	-1.25	82.0	82.66	-1.04	385697	83.4	81.87										
barchart	spw	-1.25%	82.00	82.66	-1.04	385,697	83.40	81.87	83.04	86.85	52.22		22.82	$4.18 b	1.17%	$1.00	+4.09	
barrons	spw	1.25%	82.00	82.66	-1.04	385,295	83.40	81.87				50.35 million		$4.34 billion	1.22%	$0.25		
bloomberg	spw	-1.252%	82.000	82.660	-1.040	385,697	83.400	81.870		87.13	52.91	51.000mil	18.938	4,181.959mil	1.220	0.250 regular cash	4.330	
boston-com	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
bostonmerchant	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
business-insider	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
chron	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
cio-com	spw	-1.25%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507	20.60	4b	1.2	1		
cnn-money	spw	-1.25%	82.00	82.66	-1.04	385,195	83.40	81.87	83.04				20.6	$4.2b	1.22%			
easystockalterts	spw	-1.26%	82.00	82.66	-1.04	385697	83.40	81.87	83.04	86.97	52.91		20.60				3.98	
eresearch-fidelity-com	spw	-1.25%	82.0000	82.6600	-1.0400	385,697	83.4000	81.8700	83.0400	87.1300	52.9100	51,000,000	20.92	$4.24b	1.20%	$0.250000		
finance-abc7-com	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
finance-abc7chicago-com	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
financial-content	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
finapps-forbes-com	spw	-1.2%	$82.00	82.66	-1.04	385,697	83.40	81.87	83.04	87.13	52.91	51 mil	20.0	4 bil	1.2	1.00	4.09	
finviz	spw	-1.25%	82.00			385,697			83.04	-5.58%	57.20%	51.00m	21.02	4.24b		1.00	3.95	
fool	spw	-1.25%	$82.00	$82.66	-1.04	385,697	$83.40	$81.87	$83.04	$87.13	$52.91		20.80	$4.18b	1.80%	1.00		
foxbusiness	spw		$82.00		-1.04	386,837			$83.04									
google-finance	spw	(-1.25%)	82.00	82.66	-1.04	385,697.00	83.40	81.87		87.13	52.91	51.00m	20.75	4.18b	1.22	0.25	3.95	
howthemarketworks	spw	-1.252%	82	82.66	-1.04	385,295	83.4	81.87	83.04									
hpcwire	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
insidestocks	spw	-1.25%	82.00	82.66	-1.04	385295	83.40	81.87					price earnings ratio: 21.98					
investopedia	spw	-1.25 %	$82.00	82.66	-1.04				83.04									
investorguide	spw	-1.25%	82.00	82.66	-1.04		82.66	81.88		87.13	52.91		20.33	4.182b			4.085	
marketintellisearch	spw	-1.25 %	$82.00	$82.66	-1.04	397.80k	$83.40	$81.87	$83.04			51.00m	21.02	4.24b	1.2 %		3.95	
marketwatch	spw	-1.25%	$82.00	open: 82.66	-1.04	15,579	$83.40	$81.87	$83.04	$87.13	$52.96		20.26	$4.34b	1.22%	0.25	4.05	
minyanville	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
msn-money	spw	-1.25%	82.00	82.66	-1.04	385,697	83.40	81.87	83.04	87.13	52.91	51.00 mil	20.60	4.23 bil	1.20%	1.00	4.07	
nasdaq-com	spw	1.25%	$ 82		1.04	385,697	$ 83.40	$ 81.87	$ 83.04	$ 87.13	$ 52.91	51,000,000	20.05	$ 4,182,000,000	1.2 %	$1.000000	$ 4.09	
optimum	spw	-1.25%	82.00 ( 4:15 pm edt)	82.66	-1.04	385,697	83.40	81.87	83.04	86.97	52.91	51.00m	20.6	4.2b	1.22	1.00	3.98	
paidcontent	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
pc-quote	spw	-1.25%	82.0	82.66	-1.04	385,697	83.4	81.87	83.04	87.13	52.91	51,646,829	20.86432	4,235,040,000		0.25		
personal-wealth-biz	spw	-1.25%	82.00	82.66	-1.04	386,837	83.40	81.87	83.04	87.13	52.91		20.33		1.20	1.00	4.085	
predictwallstreet	spw	-1.25%	82.00		-1.04	385,697												
raymond-james	spw	-1.25	82.00	82.66	-1.04	385,697	83.40	81.87	82.00	87.13	52.91		20.40				4.02	
renewable-energy-world	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
screamingmedia	spw	-1.25%	$	open: 82.66	-1.04	15,579	$83.40	$81.87	$83.04	$87.13	$52.96		20.26	$4.34b	1.22%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-1.25%	last trade: 82.00		change: -1.040								p/e ratio: 20.33					
smartmoney	spw	(-1.25%)	82.00	$82.66	-1.04	385,697	$83.40	$81.87	$83.04	$87.13	$52.91			4,235,000	1.20%	$0.25		
stocknod	spw	-1.252%	82.00 usd	82.66	-1.040	385,697	83.40	81.87	83.04	86.97	52.91	50,999,507						
stockpickr	spw	-1.25%	$82.00 -1.04 | -1.25%	82.66	-1.04	385.70k	83.40	81.87	83.04	87.13	52.91							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	-1.30%	81.96		-1.08													
streetinsider-com	spw	1.25%	82.00	$82.66	-1.04	385,697	$83.40	$81.87	$83.04	$86.97	$52.91		20.60				$3.98	
thecramerreport	spw		82.00	82.66	-1.04	385697	83.40	81.87										
thestree	spw	-1.25%	$82.0	82.66	-1.04	385697	83.4	81.87	83.04	-87.13	52.91	5.0999507e7		4.341078036e9				
tickerspy	spw	-1.25%	$82.00	82.66	-1.04	385,697	83.40	81.87	83.04	87.13	52.91		20.9	4.2b	1.20%	$0.25		
tmx-quotemedia	spw	-1.25%	82.000	82.660	-1.040	386,837	83.400	81.870	83.040	87.130	52.910	50,999,507	20.30	4,181,959,574	1.204	0.250 usd	4.09	
updown	spw	-1.25%	$82.00	$82.66	-$1.04	369,531	$83.40	$81.87	$83.04	$87.13	$52.91		20.06	$4.23b				
wallstreetsurvivor	spw	-1.25%	82.00	82.66	-1.04	385,295	83.40	81.87		87.13	55.62		20.30	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	1.25%	82.00	82.66	1.04	385,697	83.40	81.87	83.04	87.13	52.96		20.07	4.18b	1.20%	1.00	4.09	
ycharts-com	spw	-1.30%	81.96		-1.08					87.13	52.91		20.04	4.18b	1.32%		4.09	
zacks	spw	(-1.25%)	82.00		-1.04	vol.  385,597	83.40	81.87		87.13	52.91		22.26	4.24 b	1.20	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	48108	21.20	21.20	21.20	21.05	11.61						-0.33	
finance-abc7-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
finance-abc7chicago-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
financial-content	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
fool	agam	0%	$21.20	$0.00	0.00	0	$21.32	$20.78	$21.20	$21.32	$11.61		0.00	$1.06b				
foxbusiness	agam		$21.20		+0.00				$21.20									
google-finance	agam	(1.04%)	0.970	0.96	+0.010	null	0.97	0.96		1.23	0.91	76.62m	9.03	74.32m	6.19	0.06	0.11	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	1.86 %	$8.20	$8.13	0.15	65.30k	$8.27	$8.03	$8.05						%			
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		48,108	$21.20	$21.20	$21.20	$21.05	$11.61						$-0.33	
thecramerreport	agam		0.00															
thestree	agam	0.0%	$21.2	21.2	0.0	0	21.2	21.2	21.2	-21.32	11.61	5.0273398e7		1.065796038e9				
tickerspy	agam	0.00%	$21.20	0.00	0.00		0.00	0.00	21.20	21.32	11.61		-111.6		0.00%	$0.00		
tmx-quotemedia	agam																	
wallstreetsurvivor	agam	-			-		- -											
ycharts-com	agam																	
zacks	agam																	
advfn	umpq	0.95	11.68	11.55	0.11	483416	11.8305	11.55										
barchart	umpq	+0.95%	11.68	11.55	+0.11	483,416	11.83	11.55	11.57	12.92	10.03		37.22	$1.34 b	1.68%	$0.20	+0.29	
barrons	umpq	0.95%	11.68	11.55	+0.11	483,416	11.83	11.55				108.15 million		$1.37 billion	1.71%	$0.05		
bloomberg	umpq	0.951%	11.680	11.550	0.110	483,416	11.830	11.550		13.15	10.20	114.644mil	36.500	1,339.046mil	1.712	0.050 regular cash	0.320	
boston-com	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
bostonmerchant	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
business-insider	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
chron	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
cio-com	umpq	+0.95%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353	41.71	1b	1.7	0.2		
cnn-money	umpq	+0.95%	11.68	11.55	+0.11	483,416	11.83	11.55	11.57				41.7	$1.3b	1.71%			
easystockalterts	umpq	0.95%	11.68	11.55	+0.11	483416	11.83	11.55	11.57	13.15	10.20		41.71				0.28	
eresearch-fidelity-com	umpq	0.95%	11.6800	11.5500	0.1100	483,416	11.8305	11.5500	11.5700	13.1500	10.2000	114,644,000	39.90	$1.33b	1.73%	$0.050000		
finance-abc7-com	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
financial-content	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	0.9%	$11.68	11.55	0.11	483,416	11.83	11.55	11.57	13.15	10.20	115 mil	40.3	1 bil	1.7	0.20	0.29	
finviz	umpq	0.95%	11.68			483,416			11.57	-9.62%	16.53%	114.64m	40.28	1.34b		0.20	0.29	
fool	umpq	+0.95%	$11.68	$11.55	0.11	483,416	$11.83	$11.55	$11.57	$13.15	$10.20		42.50	$1.34b	1.70%	0.20		
foxbusiness	umpq		$11.68		+0.11	483,416			$11.57									
google-finance	umpq	(0.95%)	11.68	11.55	+0.11	483,416.00	11.83	11.55		13.15	10.20	114.64m	40.42	1.34b	1.71	0.05	0.29	
howthemarketworks	umpq	0.951%	11.68	11.55	0.11	483,416	11.8305	11.55	11.57									
hpcwire	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
insidestocks	umpq	+0.95%	11.68	11.55	+0.11	483400	11.83	11.55					price earnings ratio: 38.93					
investopedia	umpq	+0.95 %	$11.68	11.55	+0.11				11.57									
investorguide	umpq	+0.95%	11.68	11.60	+0.11		11.82			13.15	10.20		39.09	1.339b			0.296	
marketintellisearch	umpq	0.95 %	$11.68	$11.60	0.11	475.50k	$11.83	$11.55	$11.57			114.64m	39.90	1.33b	1.73 %		0.29	
marketwatch	umpq	+0.95%	$11.68	open: 11.55	+0.11	4,592	$11.83	$11.55	$11.57	$13.15	$10.20		40.42	$1.37b	1.71%	0.05	0.29	
minyanville	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
msn-money	umpq	+0.95%	11.68	11.55	+0.11	483,416	11.83	11.55	11.57	13.15	10.20	114.64 mil	37.68	1.33 bil	1.73%	0.20	0.29	
nasdaq-com	umpq	0.95%	$ 11.68	$ 11.55	0.11	483,416	$ 11.8305	$ 11.55	$ 11.57	$ 13.15	$ 10.20	114,644,000	40.28	$ 1,339,041,920	1.73 %	$0.200000	$ 0.29	
optimum	umpq	+0.95%	11.68 ( 4:30 pm edt)	11.55	+0.11	483,416	11.83	11.55	11.57	13.15	10.20	114.64m	41.7	1.3b	1.71	0.20	0.28	
paidcontent	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
pc-quote	umpq	0.95%	11.68	11.55	0.11	483,416	11.8305	11.55	11.57	13.15	10.20	113,564,315	37.32258	1,326,431,000		0.05		
personal-wealth-biz	umpq	+0.95%	11.68	11.60		483,416	11.8305	11.55	11.57	13.15	10.20		39.09		1.73	0.20	0.296	
predictwallstreet	umpq	+0.95%	11.57		+0.11	483,416												
raymond-james	umpq	0.95	11.68	11.55	0.11	483,416	11.83	11.55	11.68	13.15	10.20		40.28				0.29	
renewable-energy-world	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
screamingmedia	umpq	+0.95%	$	open: 11.55	+0.11	4,592	$11.83	$11.55	$11.57	$13.15	$10.20		40.42	$1.37b	1.71%	0.05	0.29	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	+0.95%	last trade: 11.68		change: 0.110								p/e ratio: 39.09					
smartmoney	umpq	(0.95%)	11.68	$11.55	0.11	483,416	$11.83	$11.55	$11.57	$13.15	$10.20			1,326,400	1.73%	$0.05		
stocknod	umpq	+0.9507%	11.68 usd	11.55	+0.1100	483,416	11.83	11.55	11.57	13.15	10.20	114,644,353						
stockpickr	umpq	0.95%	$11.68 0.11 | 0.95%	11.55	0.11	483.42k	11.83	11.55	11.57	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	0.95%	11.68		+0.11													
streetinsider-com	umpq	0.95%	11.68	$11.55	+0.11	483,416	$11.83	$11.55	$11.57	$13.15	$10.20		41.71				$0.28	
thecramerreport	umpq		11.57		0.00	0												
thestree	umpq	0.95%	$11.68	11.55	0.11	483416	11.83	11.55	11.57	-13.15	10.2	1.14644353e8		1.365414244e9				
tickerspy	umpq	0.95%	$11.68	11.55	+0.11	483,416	11.83	11.55	11.57	13.15	10.20		37.3	1.3b	1.73%	$0.05		
tmx-quotemedia	umpq	0.95%	11.680	11.550	0.110	483,416	11.831	11.550	11.570	13.150	10.200	114,644,353	41.30	1,339,046,043	1.712	0.050 usd	0.28	
updown	umpq	0.95%	$11.68	$11.55	$0.11	478,824	$11.83	$11.55	$11.57	$13.15	$10.20		39.60	$1.32b				
wallstreetsurvivor	umpq	0.95%	11.68	11.55	0.11	483,416	11.83	11.55		13.00	10.20		41.30	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	0.95%	11.68	11.60	0.11	483,416	11.83	11.55	11.57	14.15	10.20		39.46	1.34b	1.70%	0.20	0.30	
ycharts-com	umpq	-1.97%	11.68		-0.23					13.15	10.20		37.68	1.34b	1.84%		0.31	
zacks	umpq	(0.95%)	11.68		0.11	vol.  483,416	11.83	11.55		13.15	10.20		36.16	1.33 b	1.73	0.20	.32	
advfn	rimm	1.53	28.48	28.13	0.43	15715516	28.99	28.09										
barchart	rimm	+1.53%	28.48	28.13	+0.43	14,084,174	28.99	28.09	28.05	70.54	25.82		4.59	$14.93 b			+6.31	
barrons	rimm	1.53%	28.48	28.13	+0.43	15.702m	28.99	28.09				524.10 million		$14.93 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	1.533%	28.480	28.130	0.430	15,715,516	28.990	28.090		70.54	25.82	524.112mil	4.499	14,926.700mil			6.330	
boston-com	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,702,613	28.99	28.09	28.05	70.54	25.82	524,111,544						
bostonmerchant	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,702,613	28.99	28.09	28.05	70.54	25.82	524,111,544						
business-insider	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,702,613	28.99	28.09	28.05	70.54	25.82	524,111,544						
chron	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
cio-com	rimm	+1.53%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544		15b				
cnn-money	rimm	+1.53%	28.48	28.13	+0.43	15,711,766	28.99	28.09	28.05				5.1	$14.9b				
easystockalterts	rimm	1.53%	28.48	28.13	+0.43	15700363	28.99	28.09	28.05	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	1.53%	28.4800	28.1300	0.4300	15,714,016	28.9900	28.0900	28.0500	70.5400	25.8200	524,112,000	4.45	$14.70b				
finance-abc7-com	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
financial-content	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	1.5%	$28.48	28.13	0.43	15,714,016	28.99	28.09	28.05	70.54	25.82	524 mil	4.5	15 bil	0.0	0.00	6.31	
finviz	rimm	1.53%	28.48			15,706,966			28.05	-59.63%	10.30%	524.11m	4.45	14.70b			6.30	
fool	rimm	+1.57%	$28.49	$28.13	0.44	14,646,784	$28.99	$28.09	$28.05	$70.54	$25.82		4.60	$14.93b				
foxbusiness	rimm		$28.48		+0.43	15,720,980			$28.05									
google-finance	rimm	(1.53%)	28.48	28.13	+0.43	15.71m	28.99	28.09		70.54	25.82	524.00m	4.52	14.92b			6.30	
howthemarketworks	rimm	1.533%	28.48	28.13	0.43	15,701,113	28.99	28.09	28.05									
hpcwire	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
insidestocks	rimm	+1.53%	28.48	28.13	+0.43	13746491	28.99	28.09					price earnings ratio: 4.51					
investopedia	rimm	+1.53 %	$28.48	28.13	+0.43				28.05									
investorguide	rimm	+1.60%	28.50		+0.45		28.70	28.09		70.54	42.53		4.45	14.848b			6.304	
marketintellisearch	rimm	1.53 %	$28.48	$28.13	0.43	15567.40k	$28.99	$28.09	$28.05						%			
marketwatch	rimm	+1.53%	$28.48	open: 28.13	+0.43	18,050	$28.99	$28.09	$28.05	$70.54	$25.82		4.48	$14.93b			6.36	
minyanville	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
msn-money	rimm	+1.53%	28.48	28.13	+0.43	15.71 mil	28.99	28.09	28.05	70.54	25.82	524.11 mil	4.53	14.76 bil			6.27	
nasdaq-com	rimm	1.53%	$ 28.48	$ 28.13	0.43	15,713,916	$ 28.99	$ 28.09	$ 28.05	$ 70.54	$ 25.82	523,869,000	4.51	$ 14,919,789,120			$ 6.31	
optimum	rimm	+1.57%	28.49 ( 4:00 pm edt)	28.13	+0.44	15,546,335	28.99	28.09	28.05	70.54	25.82	524.11m		14.9b				
paidcontent	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
pc-quote	rimm	1.53%	28.48	28.13	0.43	15,720,980	28.99	28.09	28.05	70.54	25.82	516,198,806	4.45946	14,701,342,000				
personal-wealth-biz	rimm	+1.53%	28.48	28.17		15,715,914	28.99	28.09	28.05	70.54	42.53		4.45			0.00	6.304	
predictwallstreet	rimm	+1.82%	28.56		+0.51	11,462,529												
raymond-james	rimm	1.53	28.48	28.13	0.43	15,714,016	28.99	28.09	28.48	70.54	25.82		4.51				6.32	
renewable-energy-world	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
screamingmedia	rimm	+1.53%	$	open: 28.13	+0.43	18,050	$28.99	$28.09	$28.05	$70.54	$25.82		4.48	$14.93b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	+1.53%	last trade: 28.48		change: 0.430								p/e ratio: 4.45					
smartmoney	rimm	(1.53%)	28.48	$28.13	0.43	15,714,016	$28.99	$28.09	$28.05	$70.54	$25.82			14,701,300	0.00%	$0.00		
stocknod	rimm	+1.533%	28.48 usd	28.13	+0.4300	15,701,113	28.99	28.09	28.05	70.54	25.82	524,111,544						
stockpickr	rimm	1.53%	$28.48 0.43 | 1.53%	28.13	0.43	15.71m	28.99	28.09	28.05	70.54	25.82							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	1.53%	28.48		+0.43													
streetinsider-com	rimm	1.53%	28.48	$28.13	+0.43	15,700,363	$28.99	$28.09	$28.05	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.05		0.00	200												
thestree	rimm	1.53%	$28.48	28.13	0.43	15713266	28.99	28.09	28.05	-70.54	25.82	5.24111544e8		1.5188752545e10				
tickerspy	rimm	1.53%	$28.48	28.13	+0.43	15,713,266	28.99	28.09	28.05	70.54	25.82		4.5	14.7b	0.00%	$0.00		
tmx-quotemedia	rimm	1.53%	28.480	28.130	0.430	15,715,914	28.990	28.090	28.050	70.540	25.820	524,111,544	4.40	14,926,696,773			6.31	
updown	rimm	1.53%	$28.48	$28.13	$0.43	15,702,391	$28.99	$28.09	$28.05	$70.54	$25.82	524.09b	4.44	$14.70b			6.32	
wallstreetsurvivor	rimm	1.53%	28.48	28.13	0.43	15,701,113	28.99	28.09		70.54	25.82		4.40	$15b			6.34	
yahoo-finance	rimm	1.53%	28.48	28.17	0.43	15,707,716	28.99	28.09	28.05	70.54	25.82		4.52	14.84b			6.30	
ycharts-com	rimm	-1.73%	28.48		-0.50					70.54	25.82		4.51	14.93b	0.00%		6.31	
zacks	rimm	(1.53%)	28.48		0.43	vol.  15,714,016	28.99	28.09		70.54	25.82		4.45	14.70 b	0.00	0.00	6.31	
advfn	abg	-1.35	18.95	19.05	-0.26	332573	19.11	18.74										
barchart	abg	-1.35%	18.95	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	10.00		12.59	$624.97 m			+1.52	
barrons	abg	1.35%	18.95	19.05	-0.26	332,573	19.11	18.74				33.30 million		$645.64 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	-1.353%	18.950	19.050	-0.260	332,573	19.110	18.740		20.12	9.95	32.874mil	12.147	622.970mil			1.560	
boston-com	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
bostonmerchant	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
business-insider	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
chron	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
cio-com	abg	-1.35%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378	19.14	623m				
cnn-money	abg	-1.35%today&rsquo;s change	18.95data as of 4:03pm et	19.05	-0.26	331,073	19.11	18.74	19.21				19.1	$623.0m				
easystockalterts	abg	-1.36%	18.95	19.05	-0.26	332573	19.11	18.74	19.21	20.12	9.95		19.14				0.99	
eresearch-fidelity-com	abg	-1.35%	18.9500	19.0500	-0.2600	332,573	19.1100	18.7400	19.2100	20.1200	9.9500	32,874,000	19.21	$631.51m				
finance-abc7-com	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
finance-abc7chicago-com	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
financial-content	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
finapps-forbes-com	abg	-1.4%	$18.95	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	9.95	33 mil	12.5	623 mil	0.0	0.00	1.52	
finviz	abg	-1.35%	18.95			333,039			19.21	-5.82%	90.45%	32.87m	19.21	631.43m			1.00	
fool	abg	-1.35%	$18.95	$19.05	-0.26	331,773	$19.11	$18.74	$19.21	$20.12	$9.95		12.90	$622.97m	22.00%	0.90		
foxbusiness	abg		$18.95		-0.26	332,573			$19.21									
google-finance	abg	(-1.35%)	18.95	19.05	-0.26	332,573.00	19.11	18.74		20.12	9.95	32.87m	18.92	622.97m			1.00	
howthemarketworks	abg	-1.353%	18.95	19.05	-0.26	332,573	19.11	18.74	19.21									
hpcwire	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
insidestocks	abg	-1.35%	18.95	19.05	-0.26	332573	19.11	18.74					price earnings ratio: 12.15					
investopedia	abg	-1.35 %	$18.95	19.05	-0.26				19.21									
investorguide	abg	-1.35%	18.95	19.29	-0.26			18.91		20.12	10.00		12.67	623.0m			1.516	
marketintellisearch	abg	-1.35 %	$18.95	$19.05	-0.26	330.20k	$19.11	$18.74	$19.21			32.87m	19.21	0.63b	0.0 %		1.00	
marketwatch	abg	-1.35%	$19.21	open: 19.05	-0.26	800	$19.11	$18.74	$19.21	$20.12	$10.06		18.09	$645.65m			1.05	
minyanville	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
msn-money	abg	-1.35%	18.95	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	9.95	32.87 mil	19.14	631.52 mil			1.53	
nasdaq-com	abg	1.35%	$ 18.95		0.26	332,573	$ 19.11	$ 18.74	$ 19.21	$ 20.12	$ 9.95	32,874,000	12.47	$ 622,962,300	4.69 %	$0.900000	$ 1.52	
optimum	abg	-1.35%	18.95 ( 4:03 pm edt)	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	9.95	32.87m	19.1	623.0m	4.75	0.90	0.99	
paidcontent	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
pc-quote	abg	-1.35%	18.95	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	9.95	33,325,040	19.40404	631,510,000		0.225		
personal-wealth-biz	abg	-1.35%	18.95	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	10.00		12.67			0.00	1.516	
predictwallstreet	abg	-1.35%	18.95		-0.26	332,573												
raymond-james	abg	-1.35	18.95	19.05	-0.26	332,573	19.11	18.74	18.95	20.12	9.95		18.40				1.03	
renewable-energy-world	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
screamingmedia	abg	-1.35%	$	open: 19.05	-0.26	800	$19.11	$18.74	$19.21	$20.12	$10.06		18.09	$645.65m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	-1.35%	last trade: 18.95		change: -0.260								p/e ratio: 12.67					
smartmoney	abg	(-1.35%)	18.95	$19.05	-0.26	332,573	$19.11	$18.74	$19.21	$20.12	$9.95			631,500	0.00%	$0.23		
stocknod	abg	-1.353%	18.95 usd	19.05	-0.2600	332,573	19.11	18.74	19.21	20.12	9.950	32,874,378						
stockpickr	abg	-1.35%	$18.95 -0.26 | -1.35%	19.05	-0.26	332.57k	19.11	18.74	19.21	20.12	9.95							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	-1.30%	18.96		-0.25													
streetinsider-com	abg	1.35%	18.95	$19.05	-0.26	332,573	$19.11	$18.74	$19.21	$20.12	$9.95		19.14				$0.99	
thecramerreport	abg		18.95	19.05	-0.26	332573	19.11	18.74										
thestree	abg	-1.35%	$18.95	19.05	-0.26	332573	19.11	18.74	19.21	-20.12	9.95	3.2874378e7		6.45652784e8				
tickerspy	abg	-1.35%	$18.95	19.05	-0.26	332,573	19.11	18.74	19.21	20.12	9.95		19.4	633.6m	0.00%	$0.23		
tmx-quotemedia	abg	-1.35%	18.950	19.050	-0.260	332,573	19.110	18.740	19.210	20.120	9.950	32,874,378	12.60	622,969,463			1.52	
updown	abg	-1.35%	$18.95	$19.05	-$0.26	331,773	$19.11	$18.74	$19.21	$20.12	$9.95		12.24	$632m				
wallstreetsurvivor	abg	-1.35%	18.95	19.05	-0.26	332,573	19.11	18.74		20.12	11.59		12.60	$632m			1.14	
yahoo-finance	abg	1.35%	18.95	19.05	0.26	332,573	19.11	18.74	19.21	20.12	10.00		12.50	622.96m			1.52	
ycharts-com	abg	-1.30%	18.96		-0.25					20.12	9.95		12.56	625.30m	0.00%		1.51	
zacks	abg	(-1.35%)	18.95		-0.26	vol.  331,873	19.11	18.74		20.12	9.95		12.31	631.51 m	0.00	0.00	1.56	
advfn	spn	-0.08	38.18	37.98	-0.03	597546	38.8	37.68										
barchart	spn	-0.08%	38.18	37.98	-0.03	597,546	38.80	37.68	38.21	41.65	20.35		26.84	$3.01 b			+0.95	
barrons	spn	0.08%	38.18	37.98	-0.03	596,333	38.80	37.68				79.73 million		$3.11 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	-0.079%	38.180	37.980	-0.030	597,546	38.800	37.680		41.65	20.16	79.655mil	24.318	3,041.245mil			1.570	
boston-com	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
bostonmerchant	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
business-insider	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
chron	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
cio-com	spn	-0.08%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451	40.19	3b				
cnn-money	spn	-0.08%	38.18	38.01	-0.03	595,046	38.80	37.68	38.21				40.2	$3.0b				
easystockalterts	spn	-0.08%	38.18	37.98	-0.03	597546	38.80	37.68	38.21	41.49	20.16		40.19				0.95	
eresearch-fidelity-com	spn	-0.08%	38.1800	37.9800	-0.0300	597,546	38.8000	37.6800	38.2100	41.6500	20.1600	79,655,000	40.22	$3.04b				
finance-abc7-com	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
finance-abc7chicago-com	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
financial-content	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
finapps-forbes-com	spn	-0.1%	$38.18	37.98	-0.03	597,546	38.80	37.68	38.21	41.65	20.16	80 mil	40.2	3 bil	0.0	0.00	0.95	
finviz	spn	-0.08%	38.18			597,546			38.21	-8.33%	89.38%	79.66m	40.19	3.04b			0.95	
fool	spn	-0.08%	$38.18	$37.98	-0.03	597,546	$38.80	$37.68	$38.21	$41.65	$20.16		41.30	$3.04b				
foxbusiness	spn		$38.18		-0.03	597,546			$38.21									
howthemarketworks	spn	-0.079%	38.18	37.98	-0.03	597,546	38.8	37.68	38.21									
hpcwire	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
insidestocks	spn	-0.08%	38.18	37.98	-0.03	597500	38.80	37.68					price earnings ratio: 26.15					
investopedia	spn	-0.08 %	$38.18	37.98	-0.03				38.21									
investorguide	spn	-0.08%	38.18	38.51	-0.03		38.37	37.83		41.65	18.02		40.22	3.041b			0.95	
marketintellisearch	spn	-0.08 %	$38.18	$37.98	-0.03	567.10k	$38.80	$37.68	$38.21			79.66m	40.22	3.04b	0.0 %		0.95	
marketwatch	spn	-0.08%	$38.18	open: 37.98	-0.03	4,059	$38.80	$37.68	$38.21	$41.65	$20.40		40.68	$3.11b			0.94	
minyanville	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
msn-money	spn	-0.08%	38.18	37.98	-0.03	597,546	38.80	37.68	38.21	41.65	20.16	79.66 mil	40.19	3.04 bil			0.95	
nasdaq-com	spn	0.08%	$ 38.18		0.03	597,546	$ 38.80	$ 37.68	$ 38.21	$ 41.65	$ 20.16	79,655,000	40.19	$ 3,041,227,900			$ 0.95	
optimum	spn	-0.08%	38.18 ( 4:15 pm edt)	37.98	-0.03	597,546	38.80	37.68	38.21	41.49	20.16	79.66m	40.2	3.0b			0.95	
paidcontent	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
pc-quote	spn	-0.08%	38.18	37.98	-0.03	597,546	38.8	37.68	38.21	41.65	20.16	79,380,322	40.22105	3,030,741,000				
personal-wealth-biz	spn	-0.08%	38.18	37.98	-0.03	597,546	38.80	37.68	38.21	41.65	18.02		40.22			0.00	0.95	
predictwallstreet	spn	-0.08%	38.18		-0.03	597,546												
raymond-james	spn	-0.08	38.18	37.98	-0.03	597,546	38.80	37.68	38.18	41.65	20.16		39.36				0.97	
renewable-energy-world	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
screamingmedia	spn	-0.08%	$	open: 37.98	-0.03	4,059	$38.80	$37.68	$38.21	$41.65	$20.40		40.68	$3.11b			0.94	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	-0.08%	last trade: 38.18		change: -0.030								p/e ratio: 40.22					
smartmoney	spn	(-0.08%)	38.18	$37.98	-0.03	597,546	$38.80	$37.68	$38.21	$41.65	$20.16			3,043,600	0.00%	$0.00		
stocknod	spn	-0.0785%	38.18 usd	37.98	-0.0300	597,546	38.80	37.68	38.21	41.49	20.16	79,655,451						
stockpickr	spn	-0.08%	$38.18 -0.03 | -0.08%	37.91	-0.03	597.55k	38.80	37.68	38.21	41.65	20.16							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	-0.08%	38.18		-0.03													
streetinsider-com	spn	0.08%	38.18	$37.98	-0.03	597,546	$38.80	$37.68	$38.21	$41.49	$20.16		40.19				$0.95	
thecramerreport	spn		38.18	37.98	-0.03	597546	38.80	37.68										
thestree	spn	-0.08%	$38.18	37.91	-0.03	597546	38.8	37.68	38.21	-41.65	20.16	7.9655451e7		3.121697125e9				
tickerspy	spn	-0.08%	$38.18	37.98	-0.03	597,546	38.80	37.68	38.21	41.65	20.16		40.2	3.0b	0.00%	$0.00		
tmx-quotemedia	spn	-0.08%	38.180	37.980	-0.030	597,546	38.800	37.680	38.210	41.650	20.350	79,655,451	40.20	3,041,245,119			0.95	
updown	spn	-0.08%	$38.18	$37.98	-$0.03	593,080	$38.80	$37.68	$38.21	$41.65	$20.16		39.77	$3.04b				
wallstreetsurvivor	spn	-0.08%	38.18	37.98	-0.03	597,546	38.80	37.68		41.65	20.40		40.20	$3b			1.03	
yahoo-finance	spn	0.08%	38.18	37.98	0.03	597,546	38.80	37.68	38.21	41.65	20.16		40.19	3.04b			0.95	
ycharts-com	spn	-0.08%	38.18		-0.03					41.65	20.16		40.19	3.01b	0.00%		0.95	
zacks	spn	(-0.08%)	38.18		-0.03	vol.  595,046	38.80	37.68		41.65	20.16		26.17	3.03 b	0.00	0.00	1.46	
advfn	dyn	1.92	6.37	6.21	0.12	1531090	6.44	6.18										
barchart	dyn	+1.92%	6.37	6.21	+0.12	1,531,090	6.44	6.18	6.25	6.77	2.76		0.00	$772.11 m			-3.79	
barrons	dyn	1.92%	6.37	6.21	+0.12	1.531m	6.44	6.18				121.00 million		$808.53 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	1.920%	6.370	6.210	0.120	1,531,090	6.440	6.180		6.77	2.76	122.135mil		778.003mil			-1.640	
boston-com	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
bostonmerchant	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
business-insider	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
chron	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
cio-com	dyn	+1.92%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478		778m				
cnn-money	dyn	+1.92%today&rsquo;s change	6.37data as of 4:02pm et	6.21	+0.12	1,530,390	6.44	6.18	6.25				nm	$778.0m				
easystockalterts	dyn	1.93%	6.37	6.21	+0.12	1531090	6.44	6.18	6.25	6.77	2.76						-3.80	
eresearch-fidelity-com	dyn	1.92%	6.3700	6.2100	0.1200	1,531,090	6.4400	6.1800	6.2500	6.7700	2.7600	121,740,000	nm	$760.88m				
finance-abc7-com	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
finance-abc7chicago-com	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
financial-content	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
finapps-forbes-com	dyn	1.9%	$6.37	6.21	0.12	1,531,090	6.44	6.18	6.25	6.77	2.76	122 mil		775 mil	0.0	0.00	-3.79	
finviz	dyn	1.92%	6.37			1,531,090			6.25	-5.91%	130.80%	121.74m		775.48m			-3.78	
fool	dyn	+1.92%	$6.37	$6.21	0.12	1,531,090	$6.44	$6.18	$6.25	$6.77	$2.76		0.00	$778.00m				
foxbusiness	dyn		$6.37		+0.12	1,531,090			$6.25									
google-finance	dyn	(1.92%)	6.37	6.21	+0.12	1.53m	6.44	6.18		6.77	2.76	122.14m		778.00m			-3.78	
howthemarketworks	dyn	1.92%	6.37	6.21	0.12	1,531,090	6.44	6.18	6.25									
hpcwire	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
insidestocks	dyn	+1.92%	6.37	6.21	+0.12	1531090	6.44	6.18										
investopedia	dyn	+1.92 %	$6.37	6.21	+0.12				6.25									
investorguide	dyn	+1.92%	6.37	6.56	+0.12					6.67	2.76			778.0m			-3.796	
marketintellisearch	dyn	1.92 %	$6.37	$6.21	0.12	1484.60k	$6.44	$6.18	$6.25			121.74m	0.00	0.76b	0.0 %		-3.78	
marketwatch	dyn	+1.92%	$6.37	open: 6.21	+0.12	1,005	$6.44	$6.18	$6.25	$6.77	$2.76			$808.53m				
minyanville	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
msn-money	dyn	+1.92%	6.37	6.21	+0.12	1.53 mil	6.44	6.18	6.25	6.77	2.76	121.74 mil	-1.69	760.88 mil			-3.78	
nasdaq-com	dyn	1.92%	$ 6.37		0.12	1,531,090	$ 6.44	$ 6.18	$ 6.25	$ 6.77	$ 2.76	122,135,000		$ 777,999,950			$ -3.79	
optimum	dyn	+1.92%	6.37 ( 4:15 pm edt)	6.21	+0.12	1,531,090	6.44	6.18	6.25	6.77	2.76	122.14m		778.0m			-3.80	
paidcontent	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
pc-quote	dyn	1.92%	6.37	6.21	0.12	1,531,090	6.44	6.18	6.25	6.77	2.76	119,834,192	-1.65344	763,344,000				
personal-wealth-biz	dyn	+1.92%	6.37	6.21		1,531,090	6.44	6.18	6.25	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	+1.92%	6.37		+0.12	1,531,090												
raymond-james	dyn	1.92	6.37	6.21	0.12	1,531,090	6.44	6.18	6.37	6.77	4.39						-3.79	
renewable-energy-world	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
screamingmedia	dyn	+1.92%	$	open: 6.21	+0.12	1,005	$6.44	$6.18	$6.25	$6.77	$2.76			$808.53m				
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	+1.92%	last trade: 6.37		change: 0.120													
smartmoney	dyn	(1.92%)	6.37	$6.21	0.12	1,531,090	$6.44	$6.18	$6.25	$6.77	$2.76			763,300	0.00%	$0.08		
stocknod	dyn	+1.920%	6.370 usd	6.210	+0.1200	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478						
stockpickr	dyn	1.92%	$6.37 0.12 | 1.92%	6.20	0.12	1.53m	6.44	6.18	6.25	6.77	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	2.08%	6.38		+0.13													
streetinsider-com	dyn	1.92%	6.37	$6.21	+0.12	1,531,090	$6.44	$6.18	$6.25	$6.77	$2.76						$-3.80	
thecramerreport	dyn		6.37	6.21	+0.12	1531090	6.44	6.18										
thestree	dyn	1.92%	$6.37	6.2	0.12	1531090	6.44	6.18	6.25	-6.77	2.76	1.22135478e8		8.08536864e8				
tickerspy	dyn	1.92%	$6.37	6.21	+0.12	1,531,090	6.44	6.18	6.25	6.77	2.76		-1.7	765.4m	0.00%	$0.00		
tmx-quotemedia	dyn	1.92%	6.370	6.210	0.120	1,531,090	6.440	6.180	6.250	6.770	2.760	122,135,478		778,002,995			-3.80	
updown	dyn	1.92%	$6.37	$6.21	$0.12	1,530,085	$6.44	$6.18	$6.25	$6.77	$2.76			$763m				
wallstreetsurvivor	dyn	1.92%	6.37	6.21	0.12	1,531,090	6.44	6.18		6.77	2.76			$763m			-1.95	
yahoo-finance	dyn	1.92%	6.37	6.21	0.12	1,531,090	6.44	6.18	6.25	6.77	2.76			778.00m			-3.80	
ycharts-com	dyn	+2.08%	6.38		+0.13					6.75	2.76			773.32m	0.00%		-3.79	
zacks	dyn	(1.92%)	6.37		0.12	vol.  1,530,390	6.44	6.18		6.77	2.76			763.34 m	0.00	0.00	-1.5	
advfn	geoi	2.35	25.25	24.54	0.58	210709	25.64	24.54										
barchart	geoi	+2.35%	25.25	24.54	+0.58	210,709	25.64	24.54	24.67	32.94	13.33		20.56	$641.86 m			+1.12	
barrons	geoi	2.35%	25.25	24.54	+0.58	210,709	25.64	24.54				20.14 million		$649.23 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	2.351%	25.250	24.540	0.580	210,709	25.640	24.540		32.94	13.33	25.460mil	20.363	642.863mil			1.240	
boston-com	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
bostonmerchant	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
business-insider	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
chron	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
cio-com	geoi	+2.35%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930	22.54	643m				
cnn-money	geoi	+2.35%	25.25	24.54	+0.58	212,009	25.64	24.54	24.67				22.5	$642.9m				
easystockalterts	geoi	2.36%	25.25	24.54	+0.58	210709	25.64	24.54	24.67	32.94	13.33		22.54				1.12	
eresearch-fidelity-com	geoi	2.35%	25.2500	24.5400	0.5800	210,709	25.6400	24.5400	24.6700	32.9400	13.3300	25,460,000	22.03	$628.10m				
finance-abc7-com	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
financial-content	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	2.3%	$25.25	24.54	0.58	210,709	25.64	24.54	24.67	32.94	13.33	25 mil	22.5	643 mil	0.0	0.00	1.12	
finviz	geoi	2.35%	25.25			210,709			24.67	-23.35%	89.42%	25.46m	22.75	642.87m			1.11	
fool	geoi	+2.35%	$25.25	$24.54	0.58	210,709	$25.64	$24.54	$24.67	$32.94	$13.33		22.80	$642.86m				
foxbusiness	geoi		$25.25		+0.58	210,709			$24.67									
google-finance	geoi	(2.35%)	25.25	24.54	+0.58	210,709.00	25.64	24.54		32.94	13.33	25.46m	22.72	642.86m			1.11	
howthemarketworks	geoi	2.351%	25.25	24.54	0.58	210,709	25.64	24.54	24.67									
hpcwire	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
insidestocks	geoi	+2.35%	25.25	24.54	+0.58	210709	25.64	24.54					price earnings ratio: 21.77					
investopedia	geoi	+2.35 %	$25.25	24.54	+0.58				24.67									
investorguide	geoi	+2.35%	25.25		+0.58		25.64	24.54		32.94	13.01		22.11	642.8m			1.116	
marketintellisearch	geoi	2.35 %	$25.25	$24.71	0.58	206.90k	$25.64	$24.54	$24.67			25.46m	22.23	0.63b	0.0 %		1.11	
marketwatch	geoi	+2.35%	$25.25	open: 24.54	+0.58	2,400	$25.64	$24.54	$24.67	$32.94	$13.33		26.44	$649.23m			0.96	
minyanville	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
msn-money	geoi	+2.35%	25.25	24.54	+0.58	210,709	25.64	24.54	24.67	32.94	13.33	25.46 mil	22.54	628.1 mil			1.11	
nasdaq-com	geoi	2.35%	$ 25.25	$ 24.54	0.58	210,709	$ 25.64	$ 24.54	$ 24.67	$ 32.94	$ 13.33	25,460,000	22.54	$ 642,865,000			$ 1.12	
optimum	geoi	+2.35%	25.25 ( 4:30 pm edt)	24.54	+0.58	210,709	25.64	24.54	24.67	32.94	13.33	25.46m	22.5	642.9m			1.12	
paidcontent	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
pc-quote	geoi	2.35%	25.25	24.54	0.58	210,709	25.64	24.54	24.67	32.94	13.33	24,875,176	22.02679	628,098,000				
personal-wealth-biz	geoi	+2.35%	25.25	24.71		210,709	25.64	24.54	24.67	32.94	13.01		22.11			0.00	1.116	
predictwallstreet	geoi	+2.35%	24.67		+0.58	210,709												
raymond-james	geoi	2.35	25.25	24.54	0.58	210,709	25.64	24.54	25.25	32.94	13.33		22.15				1.14	
renewable-energy-world	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
screamingmedia	geoi	+2.35%	$	open: 24.54	+0.58	2,400	$25.64	$24.54	$24.67	$32.94	$13.33		26.44	$649.23m			0.96	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+2.35%	last trade: 25.25		change: 0.580								p/e ratio: 22.11					
smartmoney	geoi	(2.35%)	25.25	$24.54	0.58	210,709	$25.64	$24.54	$24.67	$32.94	$13.33			628,100	0.00%	$0.00		
stocknod	geoi	+2.351%	25.25 usd	24.54	+0.5800	210,709	25.64	24.54	24.67	32.94	13.33	25,459,930						
stockpickr	geoi	2.35%	$25.25 0.58 | 2.35%	24.54	0.58	210.71k	25.64	24.54	24.67	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	2.35%	25.25		+0.58													
streetinsider-com	geoi	2.35%	25.25	$24.54	+0.58	210,709	$25.64	$24.54	$24.67	$32.94	$13.33		22.54				$1.12	
thecramerreport	geoi		25.25	24.71	+0.58	210709	25.64	24.54										
thestree	geoi	2.35%	$25.25	24.54	0.58	210709	25.64	24.54	24.67	-32.94	13.33	2.545993e7		6.49228215e8				
tickerspy	geoi	2.35%	$25.25	24.54	+0.58	210,709	25.64	24.54	24.67	32.94	13.33		22.0	627.8m	0.00%	$0.00		
tmx-quotemedia	geoi	2.35%	25.250	24.540	0.580	210,709	25.640	24.540	24.670	32.940	13.330	25,459,930	22.00	642,863,233			1.12	
updown	geoi	2.35%	$25.25	$24.54	$0.58	201,859	$25.64	$24.54	$24.67	$32.94	$13.33		21.79	$628m				
wallstreetsurvivor	geoi	2.35%	25.25	24.54	0.58	210,709	25.64	24.54		32.94	13.33		22.00	$628m			1.16	
yahoo-finance	geoi	2.35%	25.25	24.71	0.58	210,709	25.64	24.54	24.67	32.94	13.01		22.63	642.84m			1.12	
ycharts-com	geoi	-0.82%	25.25		-0.21					32.94	13.33		22.54	641.86m	0.00%		1.12	
zacks	geoi	(2.35%)	25.25		0.58	vol.  210,709	25.64	24.54		32.94	13.33		19.9	628.10 m	0.00	0.00	1.24	
advfn	amzn	-0.62	211.23	214.64	-1.32	3955542	215.65	211.12										
barchart	amzn	-0.62%	211.23	214.64	-1.32	3,602,740	215.65	211.12	212.55	218.32	105.80		94.49	$95.26 b			+2.31	
barrons	amzn	0.62%	211.23	214.64	-1.32	3.953m	215.65	211.12				456.00 million		$98.67 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	-0.621%	211.230	214.640	-1.320	3,955,542	215.650	211.120		218.32	105.80	452.043mil	91.485	95,530.270mil			2.310	
boston-com	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
bostonmerchant	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
business-insider	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
chron	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
cio-com	amzn	-0.62%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073	91.44	95b				
cnn-money	amzn	-0.62%today&rsquo;s change	211.23data as of 4:00pm et	214.64	-1.32	3,953,228	215.65	211.12	212.55				91.4	$95.5b				
easystockalterts	amzn	-0.61%	211.23	214.64	-1.32	3855069	215.65	211.12	212.55	218.32	105.80		91.44				2.31	
eresearch-fidelity-com	amzn	-0.62%	211.2300	214.6400	-1.3200	3,955,542	215.6500	211.1200	212.5500	218.3200	105.8000	452,043,000	92.01	$96.08b				
finance-abc7-com	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
finance-abc7chicago-com	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
financial-content	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
finapps-forbes-com	amzn	-0.6%	$211.23	214.64	-1.32	3,955,542	215.65	211.12	212.55	218.32	105.80	452 mil	91.4	95 bil	0.0	0.00	2.31	
finviz	amzn	-0.62%	211.23			3,953,028			212.55	-3.25%	99.65%	452.04m	92.01	96.08b			2.31	
fool	amzn	-0.54%	$211.41	$214.64	-1.14	3,706,673	$215.65	$211.12	$212.55	$218.32	$105.80		94.50	$95.57b				
foxbusiness	amzn		$211.23		-1.32	3,956,556			$212.55									
google-finance	amzn	(-0.62%)	211.23	214.64	-1.32	3.96m	215.65	211.12		218.32	105.80	452.04m	91.53	95.49b			2.31	
howthemarketworks	amzn	-0.621%	211.23	214.64	-1.32	3,950,274	215.65	211.12	212.55									
hpcwire	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
insidestocks	amzn	-0.55%	211.39	214.64	-1.16	3318020	215.65	211.12					price earnings ratio: 91.51					
investopedia	amzn	-0.57 %	$211.34	214.64	-1.21				212.55									
investorguide	amzn	-0.62%	211.23	214.32	-1.32		215.65	211.12		206.39	105.80		92.05	95.485b			2.309	
marketintellisearch	amzn	-0.64 %	$211.20	$214.64	-1.35	3885.70k	$215.65	$211.12	$212.55			452.04m	92.01	96.08b	0.0 %		2.31	
marketwatch	amzn	-0.62%	$213.34	open: 214.64	-1.32	18,365	$215.65	$211.12	$212.55	$218.32	$105.80		91.90	$98.67b			2.30	
minyanville	amzn	-0.4846%	211.52 usd	214.64	-1.030	3,793,543	215.65	211.12	212.55	218.32	105.80	452,043,073						
msn-money	amzn	-0.62%	211.23	214.64	-1.32	3.96 mil	215.65	211.12	212.55	218.32	105.80	452.04 mil	91.44	96.08 bil			2.31	
nasdaq-com	amzn	0.62%	$ 211.23	$ 214.64	1.32	3,955,542	$ 215.65	$ 211.12	$ 212.55	$ 218.32	$ 105.80	452,043,000	91.44	$ 95,485,042,890			$ 2.31	
optimum	amzn	-0.59%	211.30 ( 3:54 pm edt)	214.64	-1.25	3,743,901	215.65	211.12	212.55	218.32	105.80	452.04m	91.5	95.5b			2.31	
paidcontent	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
pc-quote	amzn	-0.62%	211.23	214.64	-1.32	3,972,892	215.65	211.12	212.55	218.32	105.80	454,867,869	92.01299	96,081,740,000				
personal-wealth-biz	amzn	-0.62%	211.23	214.32	-1.32	3,956,356	215.65	211.12	212.55	206.39	105.80		92.05			0.00	2.309	
predictwallstreet	amzn	+0.64%	213.91		+1.36	2,671,467												
raymond-james	amzn	-0.62	211.23	214.64	-1.32	3,955,542	215.65	211.12	211.23	218.32	105.80		90.27				2.34	
renewable-energy-world	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
screamingmedia	amzn	-0.62%	$	open: 214.64	-1.32	18,465	$215.65	$211.12	$212.55	$218.32	$105.80		91.90	$98.67b			2.30	
scroli	amzn	-0.62%	amzn 211.23	214.64	-1.32	3,621,701	215.65	211.12	212.55	218.32	105.80		91.53				2.31	
simple-stock-quotes	amzn	-0.62%	last trade: 211.23		change: -1.320								p/e ratio: 92.05					
smartmoney	amzn	(-0.62%)	211.23	$214.64	-1.32	3,955,542	$215.65	$211.12	$212.55	$218.32	$105.80			96,081,800	0.00%	$0.00		
stocknod	amzn	-0.6210%	211.23 usd	214.64	-1.320	3,952,588	215.65	211.12	212.55	218.32	105.80	452,043,073						
stockpickr	amzn	-0.62%	$211.23 -1.32 | -0.62%	214.64	-1.32	3.95m	215.65	211.12	212.55	218.32	105.80							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	-0.64%	211.20		-1.35													
streetinsider-com	amzn	0.62%	211.23	$214.64	-1.32	3,855,069	$215.65	$211.12	$212.55	$218.32	$105.80		91.44				$2.31	
thecramerreport	amzn		211.23	214.32	-1.32	3955342	215.65	211.12										
thestree	amzn	-0.62%	$211.23	214.64	-1.32	3953228	215.65	211.12	212.55	-218.32	105.8	4.52043073e8		9.8671961974e10				
tickerspy	amzn	-0.62%	$211.23	214.64	-1.32	3,953,228	215.65	211.12	212.55	218.32	105.80		92.0	96.0b	0.00%	$0.00		
tmx-quotemedia	amzn	-0.62%	211.230	214.640	-1.320	3,956,556	215.650	211.120	212.550	218.320	105.800	452,043,073	92.00	95,485,058,310			2.31	
updown	amzn	-0.62%	$211.23	$214.64	-$1.32	3,953,228	$215.65	$211.12	$212.55	$218.32	$105.80		90.44	$96.08b				
wallstreetsurvivor	amzn	-0.62%	211.23	214.64	-1.32	3,950,274	215.65	211.12		218.32	117.57		92.00	$96b			2.53	
yahoo-finance	amzn	0.62%	211.23	214.32	1.32	3,955,342	215.65	211.12	212.55	218.32	105.80		91.48	95.49b			2.31	
ycharts-com	amzn	-0.64%	211.20		-1.35					218.32	105.80		91.43	95.25b	0.00%		2.31	
zacks	amzn	(-0.62%)	211.23		-1.32	vol.  3,955,542	215.65	211.12		218.32	105.80		92.01	96.08 b	0.00	0.00	2.31	
advfn	atsi	0.00	4.0		0.0													
barrons	atsi																	
bloomberg	atsi																	
boston-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
bostonmerchant	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
business-insider	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
chron	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
cio-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406		326m				
cnn-money	atsi																	
easystockalterts	atsi	0.00%	4.00	53.07	+0.00	7261266	4.00	4.00	4.00	4.04	2.25						-0.12	
finance-abc7-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
finance-abc7chicago-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
financial-content	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
fool	atsi																	
foxbusiness	atsi		$4.00		+0.00	633,369			$4.00									
howthemarketworks	atsi																	
hpcwire	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
insidestocks	atsi			symbol			exchange											
investorguide	atsi		0.00															
marketintellisearch	atsi	-0.35 %	$20.11	$20.09	-0.07	145.30k	$20.34	$19.92	$20.18						%			
marketwatch	atsi																	
minyanville	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
msn-money	atsi																	
paidcontent	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
pc-quote	atsi	0.00%				0						0		0				
personal-wealth-biz	atsi					0												
raymond-james	atsi																	
renewable-energy-world	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
screamingmedia	atsi																	
scroli	atsi	%	atsi			0												
simple-stock-quotes	atsi		last trade: 0.00		change: 0.000													
smartmoney	atsi		4.00						$4.00	$4.04	$2.25				0.00%	$0.00		
stocknod	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
stockpickr	atsi	0.00%	$4.00 0.00 | 0.00%	4.00	0.00	633.37k	4.00	4.00	4.00	4.04	2.25							
stocksmart	atsi	%	$4	3.99		86,783	4	3.99										
stocktwits	atsi	0.25%	4.00		+0.01													
streetinsider-com	atsi	-0%	4.00	$53.07		7,261,266	$4.00	$4.00	$4.00	$4.04	$2.25						$-0.12	
thecramerreport	atsi		0.00															
thestree	atsi	0.0%	$4.0	4.0	0.0	633369	4.0	4.0	4.0	-4.04	2.25	8.1596406e7		3.26385624e8				
tickerspy	atsi	0.00%	$4.00	0.00	0.00		0.00	0.00	4.00	4.04	2.25		-14.3		0.00%	$0.00		
tmx-quotemedia	atsi																	
wallstreetsurvivor	atsi	-			-		- -											
ycharts-com	atsi																	
zacks	atsi																	
advfn	ob	0.07	13.45	13.4	0.01	74201	13.57	13.39										
barchart	ob	+0.07%	13.45	13.40	+0.01	74,201	13.57	13.39	13.44	14.69	10.63		10.37	$1.27 b	6.19%	$0.84	+1.69	
barrons	ob	0.07%	13.45	13.40	+0.01	74,201	13.57	13.39				94.80 million		$1.28 billion	6.25%	$1		
bloomberg	ob	0.074%	13.450	13.400	0.010	74,201	13.570	13.390		15.06	11.05	22.662mil	12.339	1,269.902mil	32.220	0.210 regular cash	1.090	
boston-com	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
bostonmerchant	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
business-insider	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
chron	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
cio-com	ob	+0.07%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554		380m	6.2	0.84		
cnn-money	ob	+0.07%today&rsquo;s change	13.45data as of 4:02pm et	13.40	+0.01	74,201	13.57	13.39	13.44					$380.1m	6.25%			
easystockalterts	ob	0.07%	13.45	13.40	+0.01	74201	13.57	13.39	13.44	16.63	12.46						0.00	
eresearch-fidelity-com	ob	0.07%	13.4500	13.4000	0.0100	74,201	13.5700	13.3900	13.4400	16.6280	12.4600	94,416,000	7.95	$1.27b	6.25%	$0.210000		
finance-abc7-com	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
financial-content	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
finapps-forbes-com	ob	0.1%	$13.45	13.40	0.01	74,201	13.57	13.39	13.44	16.62	12.46	23 mil	8.0	305 mil	13.7	1.84	1.69	
finviz	ob	0.07%	13.45			74,201			13.44	-7.01%	30.43%	94.42m	7.95	1.27b		0.84	1.69	
fool	ob	+0.07%	$13.45	$13.40	0.01	74,201	$13.57	$13.39	$13.44	$16.63	$12.46		8.00	$1.27b	6.50%	0.84		
foxbusiness	ob		$13.45		+0.01	74,201			$13.44									
google-finance	ob	(0.07%)	13.45	13.40	+0.01	74,201.00	13.57	13.39		16.63	12.46	94.42m	7.97	1.27b	6.25	0.21	1.69	
howthemarketworks	ob	0.074%	13.45	13.4	0.01	74,201	13.57	13.39	13.44									
hpcwire	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
insidestocks	ob	+0.07%	13.45	13.40	+0.01	74201	13.57	13.39										
investopedia	ob	+0.07 %	$13.45	13.40	+0.01				13.44									
investorguide	ob	+0.07%	13.45	13.40	+0.01		13.50			16.63	12.46		7.95	1.270b			1.691	
marketintellisearch	ob	0.07 %	$13.45	$13.40	0.01	66.60k	$13.57	$13.39	$13.44			94.42m	7.95	1.27b	6.25 %		1.69	
marketwatch	ob	+0.07%	$13.45	open: 13.40	+0.01	74,201	$13.57	$13.39	$13.44	$16.63	$12.46		7.94	$1.28b	6.25%	1.00	1.69	
minyanville	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
msn-money	ob	+0.07%	13.45	13.40	+0.01	74,201	13.57	13.39	13.44	16.63	12.46	94.42 mil	7.96	1.27 bil	6.25%	0.84	1.69	
nasdaq-com	ob	0.07%	$ 13.45		0.01	74,201	$ 13.57	$ 13.39	$ 13.44	$ 16.628	$ 12.46	22,662,000	7.96	$ 304,803,900	36.01 %	$4.840000	$ 1.69	
optimum	ob	+0.07%	13.45 ( 4:15 pm edt)	13.40	+0.01	74,201	13.57	13.39	13.44	16.63	12.46	28.26m		380.1m	35.99	4.84		
paidcontent	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
pc-quote	ob	0.07%	13.45	13.4	0.01	74,201	13.57	13.39	13.44	16.63	12.46	22,645,152	7.95266	304,577,000		1.21		
personal-wealth-biz	ob	+0.07%	13.45	13.40		74,201	13.57	13.39	13.44	16.63	12.46		7.95		32.29	4.34	1.691	
predictwallstreet	ob	+0.07%	13.45		+0.01	74,201												
raymond-james	ob	0.07	13.45	13.40	0.01	74,201	13.57	13.39	13.45	16.63	12.46		7.96				1.69	
renewable-energy-world	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
screamingmedia	ob	+0.07%	$	open: 13.40	+0.01	74,201	$13.57	$13.39	$13.44	$16.63	$12.46		7.94	$1.28b	6.25%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	+0.07%	last trade: 13.45		change: 0.010								p/e ratio: 7.95					
smartmoney	ob	(0.07%)	13.45	$13.40	0.01	74,201	$13.57	$13.39	$13.44	$16.63	$12.46			304,600	6.25%	$0.21		
stocknod	ob	+0.0744%	13.45 usd	13.40	+0.0100	74,201	13.57	13.39	13.44	16.63	12.46	28,258,554						
stockpickr	ob	0.07%	$13.45 0.01 | 0.07%	13.40	0.01	74.20k	13.57	13.39	13.44	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	0.15%	13.46		+0.02													
streetinsider-com	ob	0.07%	13.45	$13.40	+0.01	74,201	$13.57	$13.39	$13.44	$16.63	$12.46						$0.00	
thecramerreport	ob		13.45	13.40	+0.01	74201	13.57	13.39										
thestree	ob	0.07%	$13.45	13.4	0.01	74201	13.57	13.39	13.44	-16.63	12.46	9.4416477e7		3.07746416e8				
tickerspy	ob	0.07%	$13.45	13.40	+0.01	74,201	13.57	13.39	13.44	16.63	12.46		8.0	1.2b	6.25%	$1.21		
tmx-quotemedia	ob	0.07%	13.450	13.400	0.010	74,201	13.570	13.390	13.440	16.628	12.460	94,416,477	8.00	1,269,901,616	6.250	1.210 usd	1.69	
updown	ob	0.07%	$13.45	$13.40	$0.01	74,201	$13.57	$13.39	$13.44	$16.63	$12.46		7.94	$1.26b				
wallstreetsurvivor	ob	0.07%	13.45	13.40	0.01	74,201	13.57	13.39		16.63	12.46		8.00	$305m	6.30%	3.34 -	1.25	
yahoo-finance	ob	0.07%	13.45	13.40	0.01	74,201	13.57	13.39	13.44	16.63	12.46		7.95	1.27b	6.20%	0.84	1.69	
ycharts-com	ob	+0.15%	13.46		+0.02					16.63	12.46		3.56	1.27b	6.19%		3.78	
zacks	ob	(0.07%)	13.45		0.01	vol.  74,201	13.57	13.39		16.63	12.46		10.26	1.27 b	6.25	0.84	1.31	
advfn	tpgi	3.34	3.4	3.3	0.11	20668	3.4001	3.3										
barchart	tpgi	+3.04%	3.39	3.30	+0.10	20,968	3.40	3.30	3.29	4.60	2.76		0.00	$125.23 m			-0.35	
barrons	tpgi	3.34%	3.40	3.30	+0.11	20,668	3.40	3.30				33.68 million		$163.54 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	3.343%	3.400	3.300	0.110	20,668	3.400	3.300		4.60	2.76	37.095mil		173.088mil			-0.270	
boston-com	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
bostonmerchant	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
business-insider	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
chron	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
cio-com	tpgi	+3.34%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995		126m				
cnn-money	tpgi	+3.34%	3.40	3.30	+0.11	20,668	3.40	3.30	3.29				nm	$126.1m				
easystockalterts	tpgi	3.33%	3.40	3.30	+0.11	20668	3.40	3.30	3.29	4.60	2.76						-0.35	
eresearch-fidelity-com	tpgi	3.34%	3.4000	3.3000	0.1100	20,668	3.4001	3.3000	3.2900	4.6000	2.7600	37,095,000	nm	$122.04m				
finance-abc7-com	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
financial-content	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	3.3%	$3.40	3.30	0.11	20,668	3.40	3.30	3.29	4.60	2.76	37 mil		126 mil	0.0	0.00		
finviz	tpgi	3.34%	3.40			20,668			3.29	-26.09%	23.19%	37.09m		126.11m			-0.35	
fool	tpgi	+3.34%	$3.40	$3.30	0.11	20,668	$3.40	$3.30	$3.29	$4.60	$2.76		0.00	$126.12m	2.00%	0.05		
foxbusiness	tpgi		$3.40		+0.11	20,668			$3.29									
google-finance	tpgi	(3.04%)	3.39	3.30	+0.10	20,668.00	3.40	3.30		4.60	2.76	37.09m		125.75m			-0.35	
howthemarketworks	tpgi	3.343%	3.4	3.3	0.11	20,668	3.4001	3.3	3.29									
hpcwire	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
insidestocks	tpgi	+3.34%	3.40	3.30	+0.11	20668	3.40	3.30										
investopedia	tpgi	+3.34 %	$3.40	3.30	+0.11				3.29									
investorguide	tpgi	+3.04%	3.39	3.30	+0.10		3.4001			4.60	2.51			125.7m			-0.35	
marketintellisearch	tpgi	3.34 %	$3.40	$3.37	0.11	20.60k	$3.40	$3.30	$3.29			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	+3.34%	$3.38	open: 3.30	+0.11	100	$3.40	$3.30	$3.29	$4.60	$2.76			$163.54m				
minyanville	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
msn-money	tpgi	+3.34%	3.40	3.30	+0.11	20,668	3.40	3.30	3.29	4.60	2.76	37.09 mil	-9.71	122.04 mil			-0.35	
nasdaq-com	tpgi	3.34%	$ 3.40	$ 3.30	0.11	20,668	$ 3.4001	$ 3.30	$ 3.29	$ 4.60	$ 2.76	37,095,000		$ 126,123,000	1.52 %	$0.050000	$ -0.35	
optimum	tpgi	+3.34%	3.40 ( 4:30 pm edt)	3.30	+0.11	20,668	3.40	3.30	3.29	4.60	2.76	37.09m		126.1m	1.47	0.05	-0.35	
paidcontent	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
pc-quote	tpgi	3.34%	3.4	3.3	0.11	20,668	3.4001	3.3	3.29	4.60	2.76	35,894,882	-9.4	122,043,000		0.0125		
personal-wealth-biz	tpgi	+3.34%	3.40	3.37		20,668	3.4001	3.30	3.29	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	+3.34%	3.40		+0.11	20,668												
raymond-james	tpgi	3.34	3.40	3.30	0.11	20,668	3.40	3.30	3.40	4.60	2.76						-0.35	
renewable-energy-world	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
screamingmedia	tpgi	+3.04%	$	open: 3.30	+0.10	100	$3.40	$3.30	$3.29	$4.60	$2.76			$163.54m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	+3.34%	last trade: 3.40		change: 0.110													
smartmoney	tpgi	(3.34%)	3.40	$3.30	0.11	20,668	$3.40	$3.30	$3.29	$4.60	$2.76			122,000	0.00%	$0.01		
stocknod	tpgi	+3.343%	3.400 usd	3.300	+0.1100	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995						
stockpickr	tpgi	3.34%	$3.40 0.11 | 3.34%	3.30	0.11	20.67k	3.40	3.30	3.29	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	3.04%	3.39		+0.10													
streetinsider-com	tpgi	3.34%	3.40	$3.30	+0.11	20,668	$3.40	$3.30	$3.29	$4.60	$2.76						$-0.35	
thecramerreport	tpgi		3.40	3.37	+0.11	20668	3.4001	3.30										
thestree	tpgi	3.34%	$3.4	3.3	0.11	20668	3.4	3.3	3.29	-4.6	2.76	3.7094995e7		1.22784433e8				
tickerspy	tpgi	3.34%	$3.40	3.30	+0.11	20,668	3.40	3.30	3.29	4.60	2.76		-9.4	122.0m	0.00%	$0.01		
tmx-quotemedia	tpgi	3.34%	3.400	3.300	0.110	20,668	3.400	3.300	3.290	4.600	2.760	37,094,995		126,122,983			-0.35	
updown	tpgi	3.34%	$3.40	$3.30	$0.11	20,568	$3.40	$3.30	$3.29	$4.60	$2.76			$122m				
wallstreetsurvivor	tpgi	3.34%	3.40	3.30	0.11	20,668	3.40	3.30		4.60	2.76			$122m			-0.34	
yahoo-finance	tpgi	3.34%	3.40	3.37	0.11	20,668	3.40	3.30	3.29	4.60	2.76			126.12m			-0.35	
ycharts-com	tpgi	+3.04%	3.39		+0.10					4.60	2.76			125.23m	0.00%		-0.35	
zacks	tpgi	(3.34%)	3.40		0.11	vol.  20,668	3.40	3.30		4.60	2.76			122.04 m	0.00	0.00	-.26	
advfn	gbl	-1.12	48.75	49.36	-0.55	13073	49.38	48.16										
barchart	gbl	-1.12%	48.75	49.36	-0.55	13,073	49.38	48.16	49.30	51.75	32.16		18.49	$1.33 b	0.32%	$0.16	+2.67	
barrons	gbl	1.12%	48.75	49.36	-0.55	13,073	49.38	48.16				28.35 million		$1.34 billion	0.33%	$0.04		
bloomberg	gbl	-1.116%	48.750	49.360	-0.550	13,073	49.380	48.160		51.79	32.26	6.861mil	17.411	1,327.953mil	3.741	0.040 regular cash	2.800	
boston-com	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
bostonmerchant	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
business-insider	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
chron	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
cio-com	gbl	-1.12%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757	18.26	334m	0.3	0.16		
cnn-money	gbl	-1.12%today&rsquo;s change	48.75data as of 4:00pm et	49.36	-0.55	13,073	49.38	48.16	49.30				19.3	$334.5m	0.33%			
easystockalterts	gbl	-1.11%	48.75	49.36	-0.55	13073	49.38	48.16	49.30	51.79	33.63		18.26				2.67	
eresearch-fidelity-com	gbl	-1.12%	48.7500	49.3600	-0.5500	13,073	49.3800	48.1600	49.3000	51.7900	33.6300	27,051,000	18.46	$1.33b	0.32%	$0.040000		
finance-abc7-com	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
financial-content	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-1.1%	$48.75	49.36	-0.55	13,073	49.38	48.16	49.30	51.79	33.63	7 mil	18.3	334 mil	1.8	0.90	2.67	
finviz	gbl	-1.12%	48.75			13,073			49.30	-5.78%	45.38%	27.05m	18.46	1.33b		0.16	2.67	
fool	gbl	-1.12%	$48.75	$49.36	-0.55	13,073	$49.38	$48.16	$49.30	$51.79	$33.63		17.50	$1.32b	0.30%	0.16		
foxbusiness	gbl		$48.75		-0.55	13,073			$49.30									
google-finance	gbl	(-1.12%)	48.75	49.36	-0.55	13,073.00	49.38	48.16		51.79	33.63	30.07m	18.28	1.47b	0.33	0.04	2.67	
howthemarketworks	gbl	-1.116%	48.75	49.36	-0.55	13,073	49.38	48.16	49.3									
hpcwire	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
insidestocks	gbl	-1.12%	48.75	49.36	-0.55	13073	49.38	48.16										
investopedia	gbl	-1.12 %	$48.75	49.36	-0.55				49.30									
investorguide	gbl	-0.91%	48.85		-0.45			48.16		51.79	33.63		18.49	1.321b			2.666	
marketintellisearch	gbl	-1.12 %	$48.75	$49.36	-0.55	8.60k	$49.38	$48.16	$49.30			27.05m	18.46	1.33b	0.32 %		2.67	
marketwatch	gbl	-1.12%	$48.75	open: 49.36	-0.55	13,073	$49.38	$48.16	$49.30	$51.79	$33.63		18.11	$1.34b	0.33%	0.04	2.69	
minyanville	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
msn-money	gbl	-1.12%	48.75	49.36	-0.55	13,073	49.38	48.16	49.30	51.79	33.63	27.05 mil	18.26	1.33 bil	0.32%	0.16	2.67	
nasdaq-com	gbl	1.12%	$ 48.75		0.55	13,073	$ 49.38	$ 48.16	$ 49.30	$ 51.79	$ 33.63	6,861,000	18.26	$ 334,473,750	0.32 %	$0.160000	$ 2.67	
optimum	gbl	-1.12%	48.75 ( 4:15 pm edt)	49.36	-0.55	13,073	49.38	48.16	49.30	51.79	33.63	6.86m	18.3	334.5m	0.33	0.16	2.67	
paidcontent	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
pc-quote	gbl	-1.12%	48.75	49.36	-0.55	13,073	49.38	48.16	49.3	51.79	33.63	6,938,406	18.46442	338,247,000		0.04		
personal-wealth-biz	gbl	-1.12%	48.75	49.36	-0.55	13,073	49.38	48.16	49.30	51.79	33.63		18.49		0.26	0.13	2.666	
predictwallstreet	gbl	-1.12%	48.75		-0.55	13,073												
raymond-james	gbl	-1.12	48.75	49.36	-0.55	13,073	49.38	48.16	48.75	51.79	33.63		17.99				2.71	
renewable-energy-world	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
screamingmedia	gbl	-1.12%	$	open: 49.36	-0.55	13,073	$49.38	$48.16	$49.30	$51.79	$33.63		18.11	$1.34b	0.33%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-1.12%	last trade: 48.75		change: -0.550								p/e ratio: 18.49					
smartmoney	gbl	(-1.12%)	48.75	$49.36	-0.55	13,073	$49.38	$48.16	$49.30	$51.79	$33.63			338,200	0.32%	$0.04		
stocknod	gbl	-1.116%	48.75 usd	49.36	-0.5500	13,073	49.38	48.16	49.30	51.79	33.63	6,860,757						
stockpickr	gbl	-1.12%	$48.75 -0.55 | -1.12%	48.86	-0.55	13.07k	49.38	48.16	49.30	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	-1.14%	48.74		-0.56													
streetinsider-com	gbl	1.12%	48.75	$49.36	-0.55	13,073	$49.38	$48.16	$49.30	$51.79	$33.63		18.26				$2.67	
thecramerreport	gbl		48.75	49.36	-0.55	13073	49.38	48.16										
thestree	gbl	-1.12%	$48.75	48.86	-0.55	13073	49.38	48.16	49.3	-51.79	33.63	2.7050897e7		3.38715573e8				
tickerspy	gbl	-1.12%	$48.75	49.36	-0.55	13,073	49.38	48.16	49.30	51.79	33.63		18.5	1.3b	0.32%	$0.04		
tmx-quotemedia	gbl	-1.12%	48.750	49.360	-0.550	13,073	49.380	48.160	49.300	51.790	33.630	27,050,897	18.50	1,318,731,229	0.325	0.040 usd	2.67	
updown	gbl	-1.12%	$48.75	$49.36	-$0.55	13,073	$49.38	$48.16	$49.30	$51.79	$33.63		18.23	$1.33b				
wallstreetsurvivor	gbl	-1.12%	48.75	49.36	-0.55	13,073	49.38	48.16		51.79	33.63		18.50	$338m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	1.12%	48.75	49.36	0.55	13,073	49.38	48.16	49.30	51.79	33.63		18.29	1.32b	0.30%	0.16	2.67	
ycharts-com	gbl	-1.14%	48.74		-0.56					51.79	33.63		18.25	1.33b	0.30%		2.67	
zacks	gbl	(-1.12%)	48.75		-0.55	vol.  13,073	49.38	48.16		51.79	33.63		18.46	1.33 b	0.32	0.16	2.67	
advfn	crdn	-0.85	36.21	36.24	-0.31	228921	36.68	35.58										
barchart	crdn	-0.85%	36.21	36.24	-0.31	229,018	36.58	35.63	36.52	53.56	19.82		20.93	$899.09 m			+1.91	
barrons	crdn			36.24		228,921	36.68	35.58				25.37 million		$927.51 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-0.849%	36.210	36.240	-0.310	228,921	36.680	35.580		53.56	19.82	24.893mil	20.691	901.381mil			1.750	
boston-com	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
bostonmerchant	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
business-insider	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
chron	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
cio-com	crdn	-0.85%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158	19.06	901m				
cnn-money	crdn	-0.85%today&rsquo;s change	36.21data as of 4:00pm et	36.24	-0.31	228,921	36.68	35.58	36.52				19.1	$901.4m				
easystockalterts	crdn	-0.86%	36.21	36.24	-0.31	228721	36.68	35.58	36.52	53.56	19.82		19.06				1.90	
eresearch-fidelity-com	crdn	-0.85%	36.2100	36.2400	-0.3100	228,921	36.6800	35.5800	36.5200	53.5554	19.8200	24,893,000	19.12	$909.09m				
finance-abc7-com	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
financial-content	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-0.9%	$36.21	36.24	-0.31	228,921	36.68	35.58	36.52	53.55	19.82	25 mil	19.0	901 mil	0.0	0.00	1.91	
finviz	crdn	-0.85%	36.21			228,921			36.52	-32.39%	82.69%	24.89m	19.22	908.98m			1.90	
fool	crdn	-1.15%	$36.10	$36.24	-0.42	206,259	$36.68	$35.58	$36.52	$53.56	$19.82		19.60	$898.64m				
foxbusiness	crdn		$36.21		-0.31	228,921			$36.52									
google-finance	crdn	(-0.85%)	36.21	36.24	-0.31	228,921.00	36.68	35.58		53.56	19.82	24.89m	19.06	901.38m			1.90	
howthemarketworks	crdn	-0.849%	36.21	36.24	-0.31	228,721	36.68	35.58	36.52									
hpcwire	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
insidestocks	crdn	-0.85%	36.21	36.24	-0.31	228921	36.68	35.58					price earnings ratio: 20.23					
investopedia	crdn	-0.85 %	$36.21	36.24	-0.31				36.52									
investorguide	crdn	-0.85%	36.21		-0.31		36.68			53.56	19.82		19.34	901.4m			1.888	
marketintellisearch	crdn	-0.85 %	$36.21	$36.26	-0.31	238.90k	$36.68	$35.58	$36.52			24.89m	19.22	0.91b	0.0 %		1.90	
marketwatch	crdn	-0.85%	$36.21	open: 36.24	-0.31	228,921	$36.68	$35.58	$36.52	$53.56	$19.82		19.00	$927.51m			1.91	
minyanville	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
msn-money	crdn	-0.85%	36.21	36.24	-0.31	228,921	36.68	35.58	36.52	53.56	19.82	24.89 mil	19.16	909.1 mil			1.90	
nasdaq-com	crdn	0.85%	$ 36.21	$ 36.24	0.31	228,921	$ 36.68	$ 35.58	$ 36.52	$ 53.5554	$ 19.82	24,893,000	18.96	$ 901,375,530			$ 1.91	
optimum	crdn	-0.85%	36.21 ( 4:00 pm edt)	36.24	-0.31	228,721	36.68	35.58	36.52	53.56	19.82	24.89m	19.1	901.4m			1.90	
paidcontent	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
pc-quote	crdn	-0.85%	36.21	36.24	-0.31	228,921	36.68	35.58	36.52	53.56	19.82	25,106,114	19.32275	909,092,000				
personal-wealth-biz	crdn	-0.85%	36.21	36.26	-0.31	228,921	36.68	35.58	36.52	53.56	19.82		19.34			0.00	1.888	
predictwallstreet	crdn	-0.85%	36.21		-0.31	228,921												
raymond-james	crdn	-0.85	36.21	36.24	-0.31	228,921	36.68	35.58	36.21	53.56	19.82		18.86				1.92	
renewable-energy-world	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
screamingmedia	crdn	-0.85%	$	open: 36.24	-0.31	228,921	$36.68	$35.58	$36.52	$53.56	$19.82		19.00	$927.51m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-0.85%	last trade: 36.21		change: -0.310								p/e ratio: 19.34					
smartmoney	crdn	(-0.85%)	36.21	$36.24	-0.31	228,921	$36.68	$35.58	$36.52	$53.56	$19.82			909,100	0.00%	$0.00		
stocknod	crdn	-0.8488%	36.21 usd	36.24	-0.3100	228,721	36.68	35.58	36.52	53.56	19.82	24,893,158						
stockpickr	crdn	-0.85%	$36.21 -0.31 | -0.85%	36.24	-0.31	228.92k	36.68	35.58	36.52	53.56	19.82							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	-1.00%	36.16		-0.36													
streetinsider-com	crdn	0.85%	36.21	$36.24	-0.31	228,721	$36.68	$35.58	$36.52	$53.56	$19.82		19.06				$1.90	
thecramerreport	crdn		36.09	36.26	-0.43	61933	36.68	35.58										
thestree	crdn	-0.85%	$36.21	36.24	-0.31	228921	36.68	35.58	36.52	-53.56	19.82	2.4893158e7		9.27519067e8				
tickerspy	crdn	-0.85%	$36.21	36.24	-0.31	228,921	36.68	35.58	36.52	53.56	19.82		19.3	909.0m	0.00%	$0.00		
tmx-quotemedia	crdn	-0.85%	36.210	36.240	-0.310	228,921	36.680	35.580	36.520	53.555	19.820	24,893,158	19.20	901,381,251			1.90	
updown	crdn	-0.85%	$36.21	$36.24	-$0.31	228,921	$36.68	$35.58	$36.52	$53.56	$19.82		19.10	$909m				
wallstreetsurvivor	crdn	-0.85%	36.21	36.24	-0.31	228,721	36.68	35.58		53.56	21.29		19.20	$909m			1.15	
yahoo-finance	crdn	0.85%	36.21	36.26	0.31	228,921	36.68	35.58	36.52	53.56	19.82		19.18	901.38m			1.89	
ycharts-com	crdn	-2.99%	36.16		-1.11					53.56	19.82		19.13	897.73m	0.00%		1.89	
zacks	crdn	(-0.85%)	36.21		-0.31	vol.  228,921	36.68	35.58		53.56	19.82		20.52	909.09 m	0.00	0.00	1.78	
advfn	thff	0.70	33.24	33.03	0.23	20738	33.65	33.0										
barchart	thff	+0.70%	33.24	33.03	+0.23	23,650	33.65	33.00	33.01	36.55	24.47		14.18	$437.11 m	2.78%	$0.94	+2.38	
barrons	thff	0.70%	33.24	33.03	+0.23	20,738	33.65	33.00				13.12 million		$444.01 million	2.83%	$0.47		
bloomberg	thff	0.697%	33.240	33.030	0.230	20,738	33.650	33.000		37.10	25.17	13.152mil	13.623	437.160mil	2.798	0.470 regular cash	2.440	
boston-com	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
bostonmerchant	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
business-insider	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
chron	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
cio-com	thff	+0.70%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630	13.97	437m	2.8	0.94		
cnn-money	thff	+0.79%today&rsquo;s change	33.27data as of 3:59pm et	33.03	+0.26	17,226	33.65	33.00	33.01				14.0	$437.6m	2.83%			
easystockalterts	thff	0.70%	33.24	33.03	+0.23	20738	33.65	33.00	33.01	37.10	25.17		13.97				2.38	
eresearch-fidelity-com	thff	0.70%	33.2400	33.0300	0.2300	20,738	33.6500	33.0000	33.0100	37.1000	25.1700	13,152,000	13.87	$434.15m	2.85%	$0.470000		
finance-abc7-com	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
finance-abc7chicago-com	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
financial-content	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
finapps-forbes-com	thff	0.7%	$33.24	33.03	0.23	20,738	33.65	33.00	33.01	37.10	25.17	13 mil	14.0	437 mil	2.8	0.94	2.38	
finviz	thff	0.70%	33.24			20,738			33.01	-9.05%	35.89%	13.15m	13.93	434.08m		0.94	2.37	
fool	thff	+0.70%	$33.24	$33.03	0.23	20,738	$33.65	$33.00	$33.01	$37.10	$25.17		14.20	$437.16m	3.20%	0.94		
foxbusiness	thff		$33.24		+0.23	20,738			$33.01									
google-finance	thff	(0.70%)	33.24	33.03	+0.23	20,738.00	33.65	33.00		37.10	25.17	13.15m	14.01	437.16m	2.83	0.47	2.37	
howthemarketworks	thff	0.697%	33.24	33.03	0.23	20,738	33.65	33	33.01									
hpcwire	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
insidestocks	thff	+0.70%	33.24	33.03	+0.23	19938	33.65	33.00										
investopedia	thff	+0.70 %	$33.24	33.03	+0.23				33.01									
investorguide	thff	+0.64%	33.22		+0.21					37.10	25.17		13.90	436.9m			2.374	
marketintellisearch	thff	0.7 %	$33.24	$33.15	0.23	12.70k	$33.65	$33.00	$33.01						%			
marketwatch	thff	+0.70%	$33.24	open: 33.03	+0.23	20,738	$33.65	$33.00	$33.01	$37.10	$25.17		14.03	$444.01m	2.83%	0.47	2.37	
minyanville	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
msn-money	thff	+0.70%	33.24	33.03	+0.23	20,738	33.65	33.00	33.01	37.10	25.17	13.15 mil	13.97	434.14 mil	2.85%	0.94	2.37	
nasdaq-com	thff	0.7%	$ 33.24	$ 33.03	0.23	20,738	$ 33.65	$ 33	$ 33.01	$ 37.10	$ 25.17	13,152,000	13.97	$ 437,172,480	2.85 %	$0.940000	$ 2.38	
optimum	thff	+0.70%	33.24 ( 4:00 pm edt)	33.03	+0.23	20,738	33.65	33.00	33.01	37.10	25.17	13.15m	14.0	437.2m	2.83	0.94	2.38	
paidcontent	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
pc-quote	thff	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	thff	+0.70%	33.24	33.15		20,738	33.65	33.00	33.01	37.10	25.17		13.90		2.82	0.93	2.374	
predictwallstreet	thff	+0.70%	33.24		+0.23	20,738												
raymond-james	thff	0.70	33.24	33.03	0.23	20,738	33.65	33.00	33.24	37.10	25.17		13.97				2.38	
renewable-energy-world	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
screamingmedia	thff	+0.70%	$	open: 33.03	+0.23	1,417	$33.65	$33.00	$33.01	$37.10	$25.17		14.03	$444.01m	2.83%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+0.70%	last trade: 33.24		change: 0.230								p/e ratio: 13.9					
smartmoney	thff	(0.70%)	33.24	$33.03	0.23	20,738	$33.65	$33.00	$33.01	$37.10	$25.17			434,100	2.85%	$0.47		
stocknod	thff	+0.6968%	33.24 usd	33.03	+0.2300	20,738	33.65	33.00	33.01	37.10	25.17	13,151,630						
stockpickr	thff	0.70%	$33.24 0.23 | 0.70%	33.03	0.23	20.74k	33.65	33.00	33.01	37.10	25.17							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	0.79%	33.27		+0.26													
streetinsider-com	thff	0.70%	33.24	$33.03	+0.23	20,738	$33.65	$33.00	$33.01	$37.10	$25.17		13.97				$2.38	
thecramerreport	thff		33.24	33.15	+0.23	20738	33.65	33.00										
thestree	thff	0.7%	$33.24	33.03	0.23	20738	33.65	33.0	33.01	-37.1	25.17	1.315163e7		4.44262061e8				
tickerspy	thff	0.70%	$33.24	33.03	+0.23	20,738	33.65	33.00	33.01	37.10	25.17		13.9	434.1m	2.85%	$0.47		
tmx-quotemedia	thff	0.70%	33.240	33.030	0.230	20,738	33.650	33.000	33.010	37.100	25.170	13,151,630	13.90	437,160,181	2.848	0.470 usd	2.38	
updown	thff	0.70%	$33.24	$33.03	$0.23	20,738	$33.65	$33.00	$33.01	$37.10	$25.17		13.91	$434m				
wallstreetsurvivor	thff	0.70%	33.24	33.03	0.23	20,738	33.65	33.00		37.10	26.14		13.90	$434m	2.80%	0.92 -	2.14	
yahoo-finance	thff	0.70%	33.24	33.15	0.23	20,738	33.65	33.00	33.01	37.10	25.17		14.00	437.14m	2.80%	0.94	2.37	
ycharts-com	thff	+0.79%	33.27		+0.26					37.10	25.17		13.98	437.50m	2.88%		2.38	
zacks	thff	(0.70%)	33.24		0.23	vol.  20,738	33.65	33.00		37.10	25.17		13.87	434.15 m	2.85	0.94	2.38	
advfn	mrcy	-1.45	18.33	18.54	-0.27	124331	18.72	18.23										
barchart	mrcy	-1.45%	18.33	18.54	-0.27	107,318	18.72	18.23	18.60	21.92	10.57		18.83	$514.71 m			+1.38	
barrons	mrcy			18.54		124,331	18.72	18.23				23.01 million		$574.00 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	-1.452%	18.330	18.540	-0.270	124,331	18.720	18.230		21.92	10.57	30.179mil	13.478	553.175mil			1.360	
boston-com	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
bostonmerchant	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
business-insider	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
chron	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
cio-com	mrcy	-1.45%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652	13.48	553m				
cnn-money	mrcy	-1.45%today&rsquo;s change	18.33data as of 4:00pm et	18.55	-0.27	124,331	18.72	18.23	18.60				13.5	$553.2m				
easystockalterts	mrcy	-1.46%	18.33	18.54	-0.27	124331	18.72	18.23	18.60	21.92	10.57		13.48				1.36	
eresearch-fidelity-com	mrcy	-1.45%	18.3300	18.5400	-0.2700	124,331	18.7200	18.2300	18.6000	21.9190	10.5700	30,179,000	13.78	$561.33m				
finance-abc7-com	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
financial-content	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	-1.5%	$18.33	18.54	-0.27	124,331	18.72	18.23	18.60	21.91	10.57	30 mil	13.3	553 mil	0.0	0.00	1.38	
finviz	mrcy	-1.45%	18.33			124,331			18.60	-16.38%	73.42%	30.18m	13.88	561.35m			1.34	
fool	mrcy	-1.45%	$18.33	$18.54	-0.27	124,331	$18.72	$18.23	$18.60	$21.92	$10.57		13.70	$553.17m				
foxbusiness	mrcy		$18.33		-0.27	124,331			$18.60									
google-finance	mrcy	(-1.45%)	18.33	18.54	-0.27	124,331.00	18.72	18.23		21.92	10.57	30.18m	13.63	553.17m			1.34	
howthemarketworks	mrcy	-1.452%	18.33	18.54	-0.27	124,331	18.72	18.23	18.6									
hpcwire	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
insidestocks	mrcy	-1.45%	18.33	18.54	-0.27	107218	18.72	18.23					price earnings ratio: 13.58					
investopedia	mrcy	-1.45 %	$18.33	18.54	-0.27				18.60									
investorguide	mrcy	-1.45%	18.33	18.54	-0.27		18.72	18.23		21.92	9.77		13.91	553.2m			1.337	
marketintellisearch	mrcy	-1.45 %	$18.33	$18.54	-0.27	123.60k	$18.72	$18.23	$18.60			30.18m	13.88	0.56b	0.0 %		1.34	
marketwatch	mrcy	-1.45%	$18.33	open: 18.54	-0.27	124,331	$18.72	$18.23	$18.60	$21.92	$10.57		15.52	$574.01m			1.18	
minyanville	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
msn-money	mrcy	-1.45%	18.33	18.54	-0.27	124,331	18.72	18.23	18.60	21.92	10.57	30.18 mil	13.58	561.32 mil			1.37	
nasdaq-com	mrcy	1.45%	$ 18.33	$ 18.54	0.27	124,331	$ 18.72	$ 18.23	$ 18.60	$ 21.919	$ 10.57	30,179,000	13.28	$ 553,181,070			$ 1.38	
optimum	mrcy	-1.45%	18.33 ( 4:30 pm edt)	18.54	-0.27	124,331	18.72	18.23	18.60	21.92	10.57	30.18m	13.5	553.2m			1.36	
paidcontent	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
pc-quote	mrcy	-1.45%	18.33	18.54	-0.27	124,331	18.72	18.23	18.6	21.92	10.57	30,623,535	13.77778	561,329,000				
personal-wealth-biz	mrcy	-1.45%	18.33	18.54	-0.27	124,331	18.72	18.23	18.60	21.92	9.77		13.91			0.00	1.337	
predictwallstreet	mrcy	-1.45%	18.33		-0.27	124,331												
raymond-james	mrcy	-1.45	18.33	18.54	-0.27	124,331	18.72	18.23	18.33	21.92	10.57		13.28				1.38	
renewable-energy-world	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
screamingmedia	mrcy	-1.45%	$	open: 18.54	-0.27	124,331	$18.72	$18.23	$18.60	$21.92	$10.57		15.52	$574.01m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	-1.45%	last trade: 18.33		change: -0.270								p/e ratio: 13.91					
smartmoney	mrcy	(-1.45%)	18.33	$18.54	-0.27	124,331	$18.72	$18.23	$18.60	$21.92	$10.57			561,300	0.00%	$0.00		
stocknod	mrcy	-1.452%	18.33 usd	18.54	-0.2700	124,331	18.72	18.23	18.60	21.92	10.57	30,178,652						
stockpickr	mrcy	-1.45%	$18.33 -0.27 | -1.45%	18.54	-0.27	124.33k	18.72	18.23	18.60	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	-1.45%	18.33		-0.27													
streetinsider-com	mrcy	1.45%	18.33	$18.54	-0.27	124,331	$18.72	$18.23	$18.60	$21.92	$10.57		13.48				$1.36	
thecramerreport	mrcy		18.33	18.54	-0.27	124331	18.72	18.23										
thestree	mrcy	-1.45%	$18.33	18.54	-0.27	124331	18.72	18.23	18.6	-21.92	10.57	3.0178652e7		5.73997961e8				
tickerspy	mrcy	-1.45%	$18.33	18.54	-0.27	124,331	18.72	18.23	18.60	21.92	10.57		13.8	516.0m	0.00%	$0.00		
tmx-quotemedia	mrcy	-1.45%	18.330	18.540	-0.270	124,331	18.720	18.230	18.600	21.919	10.570	30,178,652	13.40	553,174,691			1.39	
updown	mrcy	-1.45%	$18.33	$18.54	-$0.27	123,531	$18.72	$18.23	$18.60	$21.92	$10.57		13.45	$561m				
wallstreetsurvivor	mrcy	-1.45%	18.33	18.54	-0.27	124,331	18.72	18.23		21.92	10.57		13.40	$561m			1.23	
yahoo-finance	mrcy	1.45%	18.33	18.54	0.27	124,331	18.72	18.23	18.60	21.92	10.57		13.71	553.16m			1.34	
ycharts-com	mrcy	-3.68%	18.33		-0.70					21.92	10.57		13.19	514.71m	0.00%		1.39	
zacks	mrcy	(-1.45%)	18.33		-0.27	vol.  124,331	18.72	18.23		21.92	10.57		18.42	561.33 m	0.00	0.00	1.01	
advfn	atsg	-1.28	6.555	6.59	-0.085	263799	6.78	6.5										
barchart	atsg	-1.36%	6.55	6.59	-0.09	271,123	6.78	6.50	6.64	8.65	4.48		10.33	$416.91 m			+0.55	
barrons	atsg	1.28%	6.555	6.59	-0.085	263,799	6.78	6.50				64.01 million		$443.97 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-1.280%	6.555	6.590	-0.085	263,799	6.780	6.500		8.65	4.48	64.158mil	10.405	420.556mil			0.630	
boston-com	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
bostonmerchant	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
business-insider	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
chron	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
cio-com	atsg	-1.28%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006	11.92	421m				
cnn-money	atsg	-1.28%	6.56	6.78	-0.085	263,799	6.78	6.50	6.64				11.9	$420.6m				
easystockalterts	atsg	-1.21%	6.56	6.59	-0.08	263799	6.78	6.50	6.64	8.65	4.48		11.93				0.55	
eresearch-fidelity-com	atsg	-1.28%	6.5550	6.5900	-0.0850	263,799	6.7800	6.5000	6.6400	8.6500	4.4800	64,158,000	11.86	$426.01m				
finance-abc7-com	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
financial-content	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-1.3%	$6.55	6.59	-0.09	263,799	6.78	6.50	6.64	8.65	4.48	64 mil	11.9	421 mil	0.0	0.00	0.55	
finviz	atsg	-1.28%	6.55			263,799			6.64	-24.22%	46.32%	64.16m	11.86	426.02m			0.56	
fool	atsg	-1.28%	$6.55	$6.59	-0.09	262,354	$6.78	$6.50	$6.64	$8.65	$4.48		12.80	$420.56m				
foxbusiness	atsg		$6.56		-0.08	263,799			$6.64									
google-finance	atsg	(-1.28%)	6.55	6.59	-0.09	263,799.00	6.78	6.50		8.65	4.48	64.16m	11.66	420.56m			0.56	
howthemarketworks	atsg	-1.28%	6.555	6.59	-0.085	263,599	6.78	6.5	6.64									
hpcwire	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
insidestocks	atsg	-1.28%	6.55	6.59	-0.09	263799	6.78	6.50										
investopedia	atsg	-1.28 %	$6.56	6.59	-0.09				6.64									
investorguide	atsg	-1.28%	6.555	6.59	-0.085		6.78	6.50		8.65	4.48		12.27	420.6m			0.541	
marketintellisearch	atsg	-1.36 %	$6.55	$6.70	-0.09	4.60k	$6.78	$6.50	$6.64			64.16m	11.86	0.43b	0.0 %		0.56	
marketwatch	atsg	-1.28%	$6.55	open: 6.59	-0.09	1,445	$6.78	$6.50	$6.64	$8.65	$4.48		24.74	$446.54m			0.27	
minyanville	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
msn-money	atsg	-1.28%	6.56	6.59	-0.09	263,799	6.78	6.50	6.64	8.65	4.48	64.16 mil	11.92	426.01 mil			0.55	
nasdaq-com	atsg	1.28%	$ 6.555	$ 6.59	0.085	263,799	$ 6.78	$ 6.50	$ 6.64	$ 8.65	$ 4.48	64,158,000	11.92	$ 420,555,690			$ 0.55	
optimum	atsg	-1.28%	6.55 ( 4:30 pm edt)	6.59	-0.09	263,799	6.78	6.50	6.64	8.65	4.48	64.16m	11.9	420.6m			0.55	
paidcontent	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
pc-quote	atsg	-1.20%	6.555	6.59	-0.08	263,799	6.78	6.5	6.64	8.65	4.48	64,989,947	12.07273	426,009,000				
personal-wealth-biz	atsg	-1.28%	6.555	6.70	-0.085	263,799	6.78	6.50	6.64	8.65	4.48		12.27			0.00	0.541	
predictwallstreet	atsg	-1.28%	6.56		-0.09	263,799												
raymond-james	atsg	-1.28	6.56	6.59	-0.09	263,799	6.78	6.50	6.56	8.65	4.48		11.50				0.57	
renewable-energy-world	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
screamingmedia	atsg	-1.28%	$	open: 6.59	-0.09	1,445	$6.78	$6.50	$6.64	$8.65	$4.48		11.63	$443.97m			0.56	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-1.28%	last trade: 6.55		change: -0.085								p/e ratio: 12.27					
smartmoney	atsg	(-1.28%)	6.56	$6.59	-0.08	263,799	$6.78	$6.50	$6.64	$8.65	$4.48			426,000	0.00%	$0.00		
stocknod	atsg	-1.280%	6.555 usd	6.590	-0.0850	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006						
stockpickr	atsg	-1.28%	$6.56 -0.08 | -1.28%	6.59	-0.08	263.80k	6.78	6.50	6.64	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	-1.21%	6.56		-0.08													
streetinsider-com	atsg	1.2%	6.56	$6.59	-0.08	263,799	$6.78	$6.50	$6.64	$8.65	$4.48		11.93				$0.55	
thecramerreport	atsg		6.555	6.70	-0.085	263799	6.78	6.50										
thestree	atsg	-1.28%	$6.56	6.59	-0.08	263799	6.78	6.5	6.64	-8.65	4.48	6.4158006e7		4.43973402e8				
tickerspy	atsg	-1.28%	$6.55	6.59	-0.09	263,799	6.78	6.50	6.64	8.65	4.48		12.1	426.0m	0.00%	$0.00		
tmx-quotemedia	atsg	-1.28%	6.555	6.590	-0.085	263,799	6.780	6.500	6.640	8.650	4.480	64,158,006	12.30	420,555,729			0.54	
updown	atsg	-1.20%	$6.56	$6.59	-$0.08	262,354	$6.78	$6.50	$6.64	$8.65	$4.48		11.78	$426m				
wallstreetsurvivor	atsg	-1.28%	6.56	6.59	-0.09	263,599	6.78	6.50		8.65	4.48		12.30	$426m			0.62	
yahoo-finance	atsg	1.28%	6.56	6.70	0.09	263,799	6.78	6.50	6.64	8.65	4.48		12.12	420.56m			0.54	
ycharts-com	atsg	-5.20%	6.56		-0.36					8.65	4.48		12.15	417.54m	0.00%		0.54	
zacks	atsg	(-1.36%)	6.56		-0.09	vol.  263,799	6.78	6.50		8.65	4.48		9.91	426.01 m	0.00	0.00	.67	
advfn	dell	-0.60	16.55	16.56	-0.1	16520860	16.8	16.4										
barchart	dell	-0.60%	16.55	16.56	-0.10	14,327,916	16.80	16.40	16.65	17.22	11.34		9.26	$31.56 b			+1.67	
barrons	dell	0.60%	16.55	16.56	-0.10	16.507m	16.80	16.40				1.96 billion		$32.32 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-0.601%	16.550	16.560	-0.100	16,437,864	16.800	16.400		17.22	11.34	1,885.934mil	9.634	31,249.930mil			1.720	
boston-com	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,511,027	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
bostonmerchant	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,511,027	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
business-insider	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,511,027	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
chron	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,508,279	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
cio-com	dell	-0.60%	16.55 usd	16.56	-0.1000	16,508,279	16.80	16.40	16.65	17.22	11.34	1,887,169,853	9.910	31b				
cnn-money	dell	-0.60%	16.55	16.56	-0.10	16,518,112	16.80	16.40	16.65				9.9	$31.2b				
easystockalterts	dell	-0.60%	16.55	16.56	-0.10	15948545	16.80	16.40	16.65	17.22	11.34		9.91				1.67	
eresearch-fidelity-com	dell	-0.60%	16.5500	16.5600	-0.1000	16,512,371	16.8000	16.4000	16.6500	17.2200	11.3400	1,885,934,000	9.97	$31.40b				
finance-abc7-com	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
financial-content	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	-0.6%	$16.55	16.56	-0.10	16,512,371	16.80	16.40	16.65	17.22	11.34	1.89 bil	9.9	31 bil	0.0	0.00	1.67	
finviz	dell	-0.60%	16.55			16,512,071			16.65	-3.89%	45.94%	1.89b	9.97	31.40b			1.67	
fool	dell	-0.48%	$16.57	$16.56	-0.08	15,421,438	$16.80	$16.40	$16.65	$17.22	$11.34		10.30	$31.27b				
foxbusiness	dell		$16.55		-0.10	16,531,480			$16.65									
google-finance	dell	(-0.60%)	16.55	16.56	-0.10	16.51m	16.80	16.40		17.22	11.34	1.89b	9.91	31.21b			1.67	
howthemarketworks	dell	-0.601%	16.55	16.56	-0.1	16,502,538	16.8	16.4	16.65									
hpcwire	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,508,279	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
insidestocks	dell	-0.60%	16.55	16.56	-0.10	13819861	16.80	16.40					price earnings ratio: 8.95					
investopedia	dell	-0.50 %	$16.57	16.56	-0.08				16.65									
investorguide	dell	-0.60%	16.55		-0.10		16.75	16.44		16.96	11.34		9.96	31.233b			1.671	
marketintellisearch	dell	-0.6 %	$16.55	$16.56	-0.10	16334.70k	$16.80	$16.40	$16.65			1885.93m	9.97	31.40b	0.0 %		1.67	
marketwatch	dell	-0.60%	$16.55	open: 16.56	-0.10	217,820	$16.80	$16.40	$16.65	$17.22	$11.34		9.83	$32.32b			1.68	
minyanville	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
msn-money	dell	-0.60%	16.55	16.56	-0.10	16.51 mil	16.80	16.40	16.65	17.22	11.34	1.89 bil	9.91	31.4 bil			1.67	
nasdaq-com	dell	0.6%	$ 16.55	$ 16.56	0.10	16,518,112	$ 16.80	$ 16.40	$ 16.65	$ 17.22	$ 11.34	1,887,170,000	9.91	$ 31,232,663,500			$ 1.67	
optimum	dell	-0.60%	16.55 ( 4:00 pm edt)	16.56	-0.10	16,440,409	16.80	16.40	16.65	17.22	11.34	1.89b	9.9	31.2b			1.67	
paidcontent	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
pc-quote	dell	-0.60%	16.55	16.56	-0.10	16,724,602	16.8	16.4	16.65	17.22	11.34	1,897,329,305	9.97006	31,400,800,000				
personal-wealth-biz	dell	-0.60%	16.55	16.51	-0.10	16,531,180	16.80	16.40	16.65	16.96	11.34		9.96			0.00	1.671	
predictwallstreet	dell	+0.12%	16.67		+0.02	12,084,480												
raymond-james	dell	-0.60	16.55	16.56	-0.10	16,512,371	16.80	16.40	16.55	17.22	11.34		9.85				1.68	
renewable-energy-world	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
screamingmedia	dell	-0.60%	$	open: 16.56	-0.10	212,079	$16.80	$16.40	$16.65	$17.22	$11.34		9.83	$32.32b			1.68	
scroli	dell	-0.60%	dell 16.55	16.56	-0.10	14,740,969	16.80	16.40	16.65	17.22	11.34		9.91				1.67	
simple-stock-quotes	dell	-0.60%	last trade: 16.55		change: -0.100								p/e ratio: 9.96					
smartmoney	dell	(-0.60%)	16.55	$16.56	-0.10	16,518,112	$16.80	$16.40	$16.65	$17.22	$11.34			31,421,400	0.00%	$0.00		
stocknod	dell	-0.6006%	16.55 usd	16.56	-0.1000	16,502,538	16.80	16.40	16.65	17.22	11.34	1,887,169,853						
stockpickr	dell	-0.60%	$16.55 -0.10 | -0.60%	16.56	-0.10	16.51m	16.80	16.40	16.65	17.22	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	-0.60%	16.55		-0.10													
streetinsider-com	dell	0.6%	16.55	$16.56	-0.1	15,948,545	$16.80	$16.40	$16.65	$17.22	$11.34		9.91				$1.67	
thecramerreport	dell		16.61	16.51	-0.04	7298882	16.68	16.40										
thestree	dell	-0.6%	$16.55	16.56	-0.1	16506941	16.8	16.4	16.65	-17.22	11.34	1.887169853e9		3.234609128e10				
tickerspy	dell	-0.60%	$16.55	16.56	-0.10	16,506,941	16.80	16.40	16.65	17.22	11.34		10.0	31.6b	0.00%	$0.00		
tmx-quotemedia	dell	-0.60%	16.550	16.560	-0.100	16,531,480	16.800	16.400	16.650	17.220	11.340	1,887,169,853	10.00	31,232,661,067			1.67	
updown	dell	-0.60%	$16.55	$16.56	-$0.10	16,506,941	$16.80	$16.40	$16.65	$17.22	$11.34		9.93	$31.42b				
wallstreetsurvivor	dell	-0.60%	16.55	16.56	-0.10	16,502,538	16.80	16.40		17.22	11.34		10.00	$31b			1.35	
yahoo-finance	dell	0.60%	16.55	16.51	0.10	16,517,812	16.80	16.40	16.65	17.22	11.34		9.90	31.23b			1.67	
ycharts-com	dell	-3.50%	16.55		-0.60					17.22	11.34		9.91	31.56b	0.00%		1.67	
zacks	dell	(-0.60%)	16.55		-0.10	vol.  16,518,112	16.80	16.40		17.22	11.34		9	31.40 b	0.00	0.00	1.85	
advfn	aan	-0.95	28.05	28.28	-0.27	337567	28.55	28.01										
barchart	aan	-0.95%	28.05	28.28	-0.27	337,567	28.55	28.01	28.32	29.34	12.99		18.81	$2.25 b	0.18%	$0.05	+1.55	
barrons	aan	0.95%	28.05	28.28	-0.27	336,947	28.55	28.01				82.10 million		$2.33 billion	0.19%	$0.01		
bloomberg	aan	-0.953%	28.050	28.280	-0.270	337,567	28.550	28.010		29.34	16.16	80.010mil	17.315	2,244.286mil	0.182	0.013 regular cash	1.620	
boston-com	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
bostonmerchant	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
business-insider	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
chron	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
cio-com	aan	-0.95%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195	18.21	2b	0.2	0.05		
cnn-money	aan	-0.95%	28.05	28.28	-0.27	337,567	28.55	28.01	28.32				18.2	$2.2b	0.19%			
easystockalterts	aan	-0.95%	28.05	28.28	-0.27	337567	28.55	28.01	28.32	29.34	16.16		18.21				1.54	
eresearch-fidelity-com	aan	-0.95%	28.0500	28.2800	-0.2700	337,567	28.5500	28.0100	28.3200	29.3400	13.0000	80,010,000	18.27	$2.27b	0.18%	$0.013000		
finance-abc7-com	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
financial-content	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
finapps-forbes-com	aan	-0.9%	$28.05	28.28	-0.27	337,567	28.55	28.01	28.32	29.34	16.16	80 mil	18.1	2 bil	0.2	0.05	1.55	
finviz	aan	-0.95%	28.05			337,567			28.32	-4.23%	116.10%	80.01m	18.21	2.24b		0.05	1.54	
fool	aan	-0.95%	$28.05	$28.28	-0.27	337,567	$28.55	$28.01	$28.32	$29.34	$13.00		18.90	$2.24b	0.20%	0.05		
foxbusiness	aan		$28.05		-0.27	337,567			$28.32									
google-finance	aan	(-0.95%)	28.05	28.28	-0.27	337,567.00	28.55	28.01		29.34	13.00	91.65m	18.20	2.57b	0.19	0.01	1.54	
howthemarketworks	aan	-0.953%	28.05	28.28	-0.27	337,567	28.55	28.01	28.32									
hpcwire	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
insidestocks	aan	-0.95%	28.05	28.28	-0.27	337500	28.55	28.01										
investopedia	aan	-0.95 %	$28.05	28.28	-0.27				28.32									
investorguide	aan	-0.95%	28.05	28.28	-0.27		28.55	28.01		24.32	16.16		18.41	2.244b			1.538	
marketintellisearch	aan	-0.95 %	$28.05	$28.28	-0.27	344.30k	$28.55	$28.01	$28.32			80.01m	18.39	2.27b	0.18 %		1.54	
marketwatch	aan	-0.95%	$28.05	open: 28.28	-0.27	17,206	$28.55	$28.01	$28.32	$29.34	$10.38		64.59	$2.33b	0.19%	0.01	0.43	
minyanville	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
msn-money	aan	-0.95%	28.05	28.28	-0.27	337,567	28.55	28.01	28.32	29.34	13.00	80.01 mil	17.98	2.27 bil	0.18%	0.05	1.54	
nasdaq-com	aan	0.95%	$ 28.05		0.27	337,567	$ 28.55	$ 28.01	$ 28.32	$ 29.34	$ 13	80,010,000	18.1	$ 2,244,280,500	0.18 %	$0.052000	$ 1.55	
optimum	aan	-0.95%	28.05 ( 4:15 pm edt)	28.28	-0.27	337,567	28.55	28.01	28.32	29.34	16.16	80.01m	18.2	2.2b	0.19	0.05	1.54	
paidcontent	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
pc-quote	aan	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	aan	-0.95%	28.05	28.28	-0.27	337,567	28.55	28.01	28.32	24.32	16.16		18.41		0.17	0.049	1.538	
predictwallstreet	aan	-0.95%	28.05		-0.27	337,567												
raymond-james	aan	-0.95	28.05	28.28	-0.27	337,567	28.55	28.01	28.05	29.34	16.16		18.10				1.55	
renewable-energy-world	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
screamingmedia	aan	-0.95%	$	open: 28.28	-0.27	17,206	$28.55	$28.01	$28.32	$29.34	$10.38		64.59	$2.33b	0.19%	0.01	0.43	
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-0.95%	last trade: 28.05		change: -0.270								p/e ratio: 18.41					
smartmoney	aan	(-0.95%)	28.05	$28.28	-0.27	337,567	$28.55	$28.01	$28.32	$29.34	$13.00			2,265,900	0.18%	$0.01		
stocknod	aan	-0.9534%	28.05 usd	28.28	-0.2700	337,567	28.55	28.01	28.32	29.34	13.00	80,010,195						
stockpickr	aan	-0.95%	$28.05 -0.27 | -0.95%	28.36	-0.27	337.57k	28.55	28.01	28.32	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-1.06%	28.02		-0.30													
streetinsider-com	aan	0.95%	28.05	$28.28	-0.27	337,567	$28.55	$28.01	$28.32	$29.34	$16.16		18.21				$1.54	
thecramerreport	aan		28.05	28.28	-0.27	337567	28.55	28.01										
thestree	aan	-0.95%	$28.05	28.36	-0.27	337567	28.55	28.01	28.32	-29.34	13.0	8.0010195e7		2.333097286e9				
tickerspy	aan	-0.95%	$28.05	28.28	-0.27	337,567	28.55	28.01	28.32	29.34	13.00		18.2	2.2b	0.18%	$0.01		
tmx-quotemedia	aan	-0.95%	28.050	28.280	-0.270	337,567	28.550	28.010	28.320	29.340	13.000	80,132,070	18.40	2,247,704,564	0.185	0.013 usd	1.54	
updown	aan	-0.95%	$28.05	$28.28	-$0.27	319,741	$28.55	$28.01	$28.32	$29.34	$16.16	80.01b	18.21	$2.26b			1.56	
wallstreetsurvivor	aan	-0.95%	28.05	28.28	-0.27	337,567	28.55	28.01		29.34	13.00		18.40	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.95%	28.05	28.28	0.27	337,567	28.55	28.01	28.32	28.55	16.16		18.24	2.24b	0.20%	0.05	1.54	
ycharts-com	aan	-1.06%	28.02		-0.30					29.29	16.16		18.19	2.25b	0.20%		1.54	
zacks	aan	(-0.95%)	28.05		-0.27	vol.  337,567	28.55	28.01		29.34	13.00							
advfn	flex	-1.88	6.28	6.4	-0.12	4158332	6.41	6.25										
barchart	flex	-1.88%	6.28	6.40	-0.12	4,103,369	6.41	6.25	6.40	8.50	4.86		8.24	$4.77 b			+0.75	
barrons	flex	1.88%	6.28	6.40	-0.12	4.140m	6.41	6.25				790.19 million		$4.88 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-1.875%	6.280	6.400	-0.120	4,158,332	6.410	6.250		8.50	4.86	757.991mil	8.373	4,760.183mil			0.750	
boston-com	flex	-1.875%	6.280 usd	6.400	-0.1200	4,158,132	6.410	6.250	6.400	8.500	4.860	812,626,293						
bostonmerchant	flex	-1.875%	6.280 usd	6.400	-0.1200	4,158,132	6.410	6.250	6.400	8.500	4.860	812,626,293						
business-insider	flex	-1.875%	6.280 usd	6.400	-0.1200	4,158,132	6.410	6.250	6.400	8.500	4.860	812,626,293						
chron	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
cio-com	flex	-1.88%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293		5b				
cnn-money	flex	-1.88%	6.28	6.40	-0.12	4,156,252	6.41	6.25	6.40				10.3	$5.1b				
easystockalterts	flex	-1.88%	6.28	6.40	-0.12	4156052	6.41	6.25	6.40	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-1.88%	6.2800	6.4000	-0.1200	4,156,252	6.4100	6.2500	6.4000	8.5000	4.8600	740,000,000	8.53	$4.74b				
finance-abc7-com	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
financial-content	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-1.9%	$6.28	6.40	-0.12	4,156,252	6.41	6.25	6.40	8.50	4.86	740 mil	8.4	5 bil	0.0	0.00	0.75	
finviz	flex	-1.87%	6.28			4,153,952			6.40	-26.12%	29.22%	740.00m	8.42	4.74b			0.76	
fool	flex	-1.88%	$6.28	$6.40	-0.12	4,156,252	$6.41	$6.25	$6.40	$8.50	$4.86		8.80	$4.76b				
foxbusiness	flex		$6.28		-0.12	4,284,332			$6.40									
google-finance	flex	(-1.87%)	6.28	6.40	-0.12	4.16m	6.41	6.25		8.50	4.86	757.99m	8.29	4.76b			0.76	
howthemarketworks	flex	-1.875%	6.28	6.4	-0.12	4,156,052	6.41	6.25	6.4									
hpcwire	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
insidestocks	flex	-1.87%	6.28	6.40	-0.12	3856465	6.41	6.25					price earnings ratio: 7.14					
investopedia	flex	-1.72 %	$6.29	6.40	-0.11				6.40									
investorguide	flex	-1.72%	6.29	6.40	-0.11		6.40	6.275		8.50	4.86		8.53	4.768b			0.75	
marketintellisearch	flex	-1.72 %	$6.29	$6.40	-0.11	4079.90k	$6.41	$6.25	$6.40			740.00m	8.42	4.74b	0.0 %		0.76	
marketwatch	flex	-1.88%	$6.28	open: 6.40	-0.12	143,132	$6.41	$6.25	$6.40	$8.50	$4.86		7.91	$4.88b			0.79	
minyanville	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
msn-money	flex	-1.87%	6.28	6.40	-0.12	4.16 mil	6.41	6.25	6.40	8.50	4.86	740.00 mil	8.37	4.74 bil			0.76	
nasdaq-com	flex	1.88%	$ 6.28	$ 6.40	0.12	4,156,252	$ 6.41	$ 6.25	$ 6.40	$ 8.50	$ 4.86	758,009,000	8.37	$ 4,760,296,520			$ 0.75	
optimum	flex	-1.72%	6.29 ( 3:59 pm edt)	6.40	-0.11	3,887,494	6.41	6.25	6.40	8.50	4.86	812.63m		5.1b				
paidcontent	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
pc-quote	flex	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	flex	-1.87%	6.28	6.39	-0.12	4,282,032	6.41	6.25	6.40	8.50	4.86		8.53			0.00	0.75	
predictwallstreet	flex	-1.72%	6.29		-0.11	2,508,306												
raymond-james	flex	-1.88	6.28	6.40	-0.12	4,156,252	6.41	6.25	6.28	8.50	4.86		8.16				0.77	
renewable-energy-world	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
screamingmedia	flex	-1.88%	$	open: 6.40	-0.12	143,132	$6.41	$6.25	$6.40	$8.50	$4.86		7.91	$4.88b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-1.87%	last trade: 6.28		change: -0.120								p/e ratio: 8.53					
smartmoney	flex	(-1.88%)	6.28	$6.40	-0.12	4,156,252	$6.41	$6.25	$6.40	$8.50	$4.86			4,851,100	0.00%	$0.00		
stocknod	flex	-1.875%	6.280 usd	6.400	-0.1200	4,156,052	6.410	6.250	6.400	8.500	4.860	812,626,293						
stockpickr	flex	-1.88%	$6.28 -0.12 | -1.88%	6.40	-0.12	4.16m	6.41	6.25	6.40	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	-1.72%	6.29		-0.11													
streetinsider-com	flex	1.88%	6.28	$6.40	-0.12	4,156,052	$6.41	$6.25	$6.40	$8.50	$4.86						$0.00	
thecramerreport	flex		6.28	6.39	-0.12	4153952	6.41	6.25										
thestree	flex	-1.88%	$6.28	6.4	-0.12	4156252	6.41	6.25	6.4	-8.5	4.86	7.57990826e8		4.995159543e9				
tickerspy	flex	-1.88%	$6.28	6.40	-0.12	4,140,116	6.41	6.25	6.40	8.50	4.86		8.5	4.8b	0.00%	$0.00		
tmx-quotemedia	flex	-1.88%	6.280	6.400	-0.120	4,284,332	6.410	6.250	6.400	8.500	4.860	757,990,826	8.50	4,760,182,387			0.75	
updown	flex	-1.88%	$6.28	$6.40	-$0.12	4,140,116	$6.41	$6.25	$6.40	$8.50	$4.86		8.31	$4.85b				
wallstreetsurvivor	flex	-1.88%	6.28	6.40	-0.12	4,156,052	6.41	6.25		8.50	4.86		8.50	$5b			0.75	
yahoo-finance	flex	1.87%	6.28	6.39	0.12	4,153,952	6.41	6.25	6.40	8.50	4.86		8.37	4.76b			0.75	
ycharts-com	flex	-4.55%	6.29		-0.30					8.50	4.86		8.39	4.78b	0.00%		0.75	
zacks	flex	(-1.88%)	6.28		-0.12	vol.  4,156,252	6.41	6.25		8.50	4.86		8	4.74 b	0.00	0.00	.8	
advfn	pg	-0.29	64.53	64.48	-0.19	11170176	65.06	64.39										
barchart	pg	-0.29%	64.53	64.48	-0.19	10,504,081	65.06	64.39	64.72	67.72	57.81		17.00	$180.73 b	3.23%	$2.10	+3.80	
barrons	pg	0.29%	64.53	64.48	-0.19	11.169m	65.06	64.39				3.10 billion		$190.11 billion	3.25%	$0.52		
bloomberg	pg	-0.294%	64.530	64.480	-0.190	11,170,176	65.060	64.390		67.72	59.17	2,791.294mil	16.893	180,122.200mil	3.032	0.525 regular cash	3.820	
boston-com	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
bostonmerchant	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
business-insider	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
chron	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
cio-com	pg	-0.29%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888	16.98	180b	3.2	2.1		
cnn-money	pg	-0.29%	64.53	64.48	-0.19	11,168,463	65.06	64.39	64.72				17.0	$180.1b	3.25%			
easystockalterts	pg	-0.25%	64.56	64.48	-0.16	9742825	65.06	64.39	64.72	67.72	59.17		16.99				3.80	
eresearch-fidelity-com	pg	-0.29%	64.5300	64.4800	-0.1900	11,170,176	65.0600	64.3900	64.7200	67.7200	59.1700	2,791,294,000	17.03	$180.65b	3.24%	$0.525000		
finance-abc7-com	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
financial-content	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	-0.3%	$64.53	64.48	-0.19	11,170,754	65.06	64.39	64.72	67.72	59.17	2.79 bil	17.0	180 bil	3.3	2.10	3.80	
finviz	pg	-0.29%	64.53			11,169,154			64.72	-4.71%	11.63%	2.79b	17.03	180.65b		2.10	3.80	
fool	pg	+0.06%	$64.76	$64.48	0.04	8,371,740	$65.06	$64.39	$64.72	$67.72	$59.17		17.00	$180.76b	2.80%	2.10		
foxbusiness	pg		$64.53		-0.19	11,170,176			$64.72									
google-finance	pg	(-0.29%)	64.53	64.48	-0.19	11.17m	65.06	64.39		67.72	59.17	2.80b	16.99	180.73b	3.25	0.52	3.80	
howthemarketworks	pg	-0.294%	64.53	64.48	-0.19	11,170,176	65.06	64.39	64.72									
hpcwire	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
insidestocks	pg	-0.25%	64.56	64.48	-0.16	8554009	65.06	64.39					price earnings ratio: 16.90					
investopedia	pg	-0.29 %	$64.53	64.48	-0.19				64.72									
investorguide	pg	-0.29%	64.53	64.29	-0.19		65.03	64.26		67.72	58.92		17.05	180.1b			3.795	
marketintellisearch	pg	-0.29 %	$64.53	$64.48	-0.19	11027.90k	$65.06	$64.39	$64.72			2791.29m	17.03	180.65b	3.24 %		3.80	
marketwatch	pg	-0.29%	$64.75	open: 64.48	-0.19	292,449	$65.06	$64.39	$64.72	$67.72	$56.57		16.87	$190.11b	3.25%	0.53	3.82	
minyanville	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
msn-money	pg	-0.29%	64.53	64.48	-0.19	11.17 mil	65.06	64.39	64.72	67.72	59.17	2.79 bil	16.98	180.65 bil	3.24%	2.10	3.80	
nasdaq-com	pg	0.25%	$ 64.56		0.16	9,356,373	$ 65.06	$ 64.39	$ 64.72	$ 67.72	$ 59.17	4,007,800,000	16.99	$ 258,743,568,000	3.24 %	$2.100000	$ 3.80	
optimum	pg	-0.25%	64.56 ( 3:55 pm edt)	64.48	-0.16	9,239,599	65.06	64.39	64.72	67.72	59.17	2.79b	17.0	180.2b	3.25	2.10	3.80	
paidcontent	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
pc-quote	pg	-0.29%	64.53	64.48	-0.19	11,532,248	65.06	64.39	64.72	67.72	59.17	2,799,512,630	17.03158	180,652,550,000		0.525		
personal-wealth-biz	pg	-0.29%	64.53	64.48	-0.19	11,169,154	65.06	64.39	64.72	67.72	58.92		17.05		3.05	1.971	3.795	
predictwallstreet	pg	+0.14%	64.81		+0.09	7,677,662												
raymond-james	pg	-0.29	64.53	64.48	-0.19	11,170,176	65.06	64.39	64.53	67.72	59.17		16.21				3.98	
renewable-energy-world	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
screamingmedia	pg	-0.29%	$	open: 64.48	-0.19	292,449	$65.06	$64.39	$64.72	$67.72	$56.57		16.87	$190.11b	3.25%	0.53	3.82	
scroli	pg	-0.29%	pg 64.53	64.48	-0.19	8,904,102	65.06	64.39	64.72	67.72	59.17		16.99				3.80	
simple-stock-quotes	pg	-0.29%	last trade: 64.53		change: -0.190								p/e ratio: 17.05					
smartmoney	pg	(-0.29%)	64.53	$64.48	-0.19	11,170,176	$65.06	$64.39	$64.72	$67.72	$59.17			180,652,500	3.24%	$0.53		
stocknod	pg	-0.2936%	64.53 usd	64.48	-0.1900	11,170,176	65.06	64.39	64.72	67.72	59.17	2,791,293,888						
stockpickr	pg	-0.25%	$64.56 -0.16 | -0.25%	64.60	-0.16	9.36m	65.06	64.39	64.72	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	-0.26%	64.55		-0.17													
streetinsider-com	pg	0.25%	64.56	$64.48	-0.16	9,742,825	$65.06	$64.39	$64.72	$67.72	$59.17		16.99				$3.80	
thecramerreport	pg		64.53	64.48	-0.19	11169154	65.06	64.39										
thestree	pg	-0.25%	$64.56	64.6	-0.16	9359096	65.06	64.39	64.72	-67.72	59.17	2.791293888e9		1.81238712148e11				
tickerspy	pg	-0.29%	$64.53	64.48	-0.19	11,170,176	65.06	64.39	64.72	67.72	59.17		17.0	180.6b	3.24%	$0.53		
tmx-quotemedia	pg	-0.29%	64.530	64.480	-0.190	11,170,176	65.060	64.390	64.720	67.720	59.170	2,791,293,888	17.00	180,122,194,593	3.245	0.525 usd	3.81	
updown	pg	-0.29%	$64.53	$64.48	-$0.19	11,168,839	$65.06	$64.39	$64.72	$67.72	$59.17		16.27	$180.65b				
wallstreetsurvivor	pg	-0.29%	64.53	64.48	-0.19	11,170,176	65.06	64.39		67.72	59.17		17.00	$181b	3.20%	1.80 -	4.11	
yahoo-finance	pg	0.29%	64.53	64.48	0.19	11,169,154	65.06	64.39	64.72	67.72	59.17		17.00	180.12b	3.20%	2.10	3.80	
ycharts-com	pg	-0.26%	64.55		-0.17					67.72	59.17		16.90	180.79b	3.21%		3.82	
zacks	pg	(-0.29%)	64.53		-0.19	vol.  11,168,463	65.06	64.39		67.72	59.17		16.94	180.65 b	3.24	2.10	3.82	
advfn	erie	-0.27	72.77	72.86	-0.2	43546	74.0	72.73										
barchart	erie	-0.27%	72.77	72.86	-0.20	43,546	74.00	72.73	72.97	74.48	45.38		25.67	$3.62 b	2.8%	$2.06	+2.80	
barrons	erie	0.27%	72.77	72.86	-0.20	43,546	74.00	72.73				56.88 million		$3.64 billion	2.83%	$0.52		
bloomberg	erie	-0.274%	72.770	72.860	-0.200	43,546	74.000	72.730		74.48	46.26	49.395mil	22.460	4,065.074mil	2.780	0.515 regular cash	3.240	
boston-com	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
bostonmerchant	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
business-insider	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
chron	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
cio-com	erie	-0.27%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315	25.90	4b	2.8	2.06		
cnn-money	erie	-0.27%	72.77	72.86	-0.20	43,546	74.00	72.73	72.97				25.9	$3.6b	2.83%			
easystockalterts	erie	-0.27%	72.77	72.86	-0.20	43546	74.00	72.73	72.97	74.48	46.26		25.90				2.81	
eresearch-fidelity-com	erie	-0.27%	72.7700	72.8600	-0.2000	43,546	74.0000	72.7300	72.9700	74.4800	46.2600	55,506,000	25.97	$4.05b	2.82%	$0.515000		
finance-abc7-com	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
finance-abc7chicago-com	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
financial-content	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
finapps-forbes-com	erie	-0.3%	$72.77	72.86	-0.20	43,546	74.00	72.73	72.97	74.48	46.26	56 mil		4 bil	2.8	2.06		
finviz	erie	-0.27%	72.77			43,546			72.97	-2.30%	62.27%	55.51m	12.63	4.04b		2.06	5.76	
fool	erie	-0.27%	$72.77	$72.86	-0.20	43,546	$74.00	$72.73	$72.97	$74.48	$46.26		26.20	$3.59b	5.00%	2.06		
foxbusiness	erie		$72.77		-0.20	43,546			$72.97									
google-finance	erie	(-0.27%)	72.77	72.86	-0.20	43,546.00	74.00	72.73		74.48	46.26	49.40m	12.64	3.59b	2.83	0.51	5.76	
howthemarketworks	erie	-0.274%	72.77	72.86	-0.2	43,546	74	72.73	72.97									
hpcwire	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
insidestocks	erie	-0.27%	72.77	72.86	-0.20	43546	74.00	72.73										
investopedia	erie	-0.27 %	$72.77	72.86	-0.20				72.97									
investorguide	erie	-0.27%	72.77	73.69	-0.20		74.00	72.73		74.48	46.81		25.99	4.039b			2.808	
marketintellisearch	erie	-0.27 %	$72.77	$73.69	-0.20	41.10k	$74.00	$72.73	$72.97			55.51m	12.67	4.05b	2.82 %		5.76	
marketwatch	erie	-0.27%	$73.17	open: 72.86	-0.20	2,400	$74.00	$72.73	$72.97	$74.48	$46.91		28.41	$3.64b	2.83%	0.52	2.56	
minyanville	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
msn-money	erie	-0.27%	72.77	72.86	-0.20	43,546	74.00	72.73	72.97	74.48	46.26	55.51 mil	25.90	4.05 bil	2.82%	2.06	5.76	
nasdaq-com	erie	0.27%	$ 72.77	$ 72.86	0.20	43,546	$ 74	$ 72.73	$ 72.97	$ 74.48	$ 46.26	49,395,000	25.99	$ 3,594,474,150	2.82 %	$2.060000	$ 2.80	
optimum	erie	-0.27%	72.77 ( 4:30 pm edt)	72.86	-0.20	43,546	74.00	72.73	72.97	74.48	46.26	49.40m	25.9	3.6b	2.83	2.06	2.81	
paidcontent	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
pc-quote	erie	-0.27%	72.77	72.86	-0.20	43,546	74.0	72.73	72.97	74.48	46.26	49,530,759	25.96797	3,604,353,000		0.515		
personal-wealth-biz	erie	-0.27%	72.77	73.69	-0.20	43,546	74.00	72.73	72.97	74.48	46.81		25.99		2.78	2.025	2.808	
predictwallstreet	erie	-0.27%	72.77		-0.20	43,546												
raymond-james	erie	-0.27	72.77	72.86	-0.20	43,546	74.00	72.73	72.77	74.48	46.26		25.81				2.82	
renewable-energy-world	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
screamingmedia	erie	-0.27%	$	open: 72.86	-0.20	2,400	$74.00	$72.73	$72.97	$74.48	$46.91		28.41	$3.64b	2.83%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	-0.27%	last trade: 72.77		change: -0.200								p/e ratio: 25.99					
smartmoney	erie	(-0.27%)	72.77	$72.86	-0.20	43,546	$74.00	$72.73	$72.97	$74.48	$46.26			3,604,400	2.82%	$0.52		
stocknod	erie	-0.2741%	72.77 usd	72.86	-0.2000	43,546	74.00	72.73	72.97	74.48	46.26	49,395,315						
stockpickr	erie	-0.27%	$72.77 -0.20 | -0.27%	72.86	-0.20	43.55k	74.00	72.73	72.97	74.48	46.26							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	-0.21%	72.82		-0.15													
streetinsider-com	erie	0.27%	72.77	$72.86	-0.2	43,546	$74.00	$72.73	$72.97	$74.48	$46.26		25.90				$2.81	
thecramerreport	erie		72.77	73.69	-0.20	43546	74.00	72.73										
thestree	erie	-0.27%	$72.77	72.86	-0.2	43546	74.0	72.73	72.97	-74.48	46.26	4.9395315e7		3.638458903e9				
tickerspy	erie	-0.27%	$72.77	72.86	-0.20	43,546	74.00	72.73	72.97	74.48	46.26		26.0	3.6b	2.82%	$0.52		
tmx-quotemedia	erie	-0.27%	72.770	72.860	-0.200	43,546	74.000	72.730	72.970	74.480	46.810	49,395,315	26.00	3,594,497,073	2.831	0.515 usd	2.81	
updown	erie	-0.27%	$72.77	$72.86	-$0.20	41,146	$74.00	$72.73	$72.97	$74.48	$46.26		23.11	$3.60b				
wallstreetsurvivor	erie	-0.27%	72.77	72.86	-0.20	43,546	74.00	72.73		74.48	48.49		26.00	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.27%	72.77	73.69	0.20	43,546	74.00	72.73	72.97	74.48	46.26		25.92	4.04b	2.80%	2.06	2.81	
ycharts-com	erie	-0.21%	72.82		-0.15					74.46	46.26		25.91	3.62b	2.81%		2.81	
zacks	erie	(-0.27%)	72.77		-0.20	vol.  43,546	74.00	72.73		74.48	46.15		25.42	3.60 b	2.82	2.06	2.87	
advfn	tyl	-0.30	26.58	26.58	-0.08	107401	26.83	26.45										
barchart	tyl	-0.30%	26.58	26.58	-0.08	107,401	26.83	26.45	26.66	27.56	15.19		36.50	$850.29 m			+0.74	
barrons	tyl	0.30%	26.58	26.58	-0.08	107,401	26.83	26.45				35.53 million		$865.43 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-0.300%	26.580	26.580	-0.080	107,401	26.830	26.450		27.56	15.19	32.041mil	35.919	851.650mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
bostonmerchant	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
business-insider	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
chron	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
cio-com	tyl	-0.30%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000	35.92	852m				
cnn-money	tyl	-0.30%today&rsquo;s change	26.58data as of 4:03pm et	26.57	-0.08	107,401	26.83	26.45	26.66				35.9	$851.6m				
easystockalterts	tyl	-0.30%	26.58	26.58	-0.08	107401	26.83	26.45	26.66	27.56	15.19		35.92				0.74	
eresearch-fidelity-com	tyl	-0.30%	26.5800	26.5800	-0.0800	107,401	26.8300	26.4500	26.6600	27.5600	15.1900	32,041,000	36.03	$854.21m				
finance-abc7-com	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
finance-abc7chicago-com	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
financial-content	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
finapps-forbes-com	tyl	-0.3%	$26.58	26.58	-0.08	107,401	26.83	26.45	26.66	27.56	15.19	32 mil	35.9	852 mil	0.0	0.00	0.74	
finviz	tyl	-0.30%	26.58			107,401			26.66	-3.56%	74.98%	32.04m	35.44	851.62m			0.75	
fool	tyl	-0.30%	$26.58	$26.58	-0.08	107,401	$26.83	$26.45	$26.66	$27.56	$15.19		36.50	$851.65m				
foxbusiness	tyl		$26.58		-0.08	107,401			$26.66									
google-finance	tyl	(-0.30%)	26.58	26.58	-0.08	107,401.00	26.83	26.45		27.56	15.19	32.04m	35.67	851.65m			0.75	
howthemarketworks	tyl	-0.3%	26.58	26.58	-0.08	107,401	26.83	26.45	26.66									
hpcwire	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
insidestocks	tyl	-0.30%	26.58	26.58	-0.08	107400	26.83	26.45					price earnings ratio: 35.92					
investopedia	tyl	-0.30 %	$26.58	26.58	-0.08				26.66									
investorguide	tyl	-0.30%	26.58	26.74	-0.08		26.73	26.55		25.19	15.19		35.87	851.6m			0.753	
marketintellisearch	tyl	-0.3 %	$26.58	$26.58	-0.08	62.40k	$26.83	$26.45	$26.66			32.04m	35.55	0.85b	0.0 %		0.75	
marketwatch	tyl	-0.30%	$26.58	open: 26.58	-0.08	107,401	$26.83	$26.45	$26.66	$27.56	$15.19		34.59	$865.43m			0.77	
minyanville	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
msn-money	tyl	-0.30%	26.58	26.58	-0.08	107,401	26.83	26.45	26.66	27.56	15.19	32.04 mil	35.44	854.21 mil			0.75	
nasdaq-com	tyl	0.3%	$ 26.58		0.08	107,401	$ 26.83	$ 26.45	$ 26.66	$ 27.56	$ 15.19	32,041,000	35.92	$ 851,649,780			$ 0.74	
optimum	tyl	-0.30%	26.58 ( 4:15 pm edt)	26.58	-0.08	107,401	26.83	26.45	26.66	27.56	15.19	32.04m	35.9	851.6m			0.74	
paidcontent	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
pc-quote	tyl	-0.30%	26.58	26.58	-0.08	107,401	26.83	26.45	26.66	27.56	15.19	32,137,438	35.54667	854,213,000				
personal-wealth-biz	tyl	-0.30%	26.58	26.58	-0.08	107,401	26.83	26.45	26.66	25.19	15.19		35.41			0.00	0.753	
predictwallstreet	tyl	-0.30%	26.58		-0.08	107,401												
raymond-james	tyl	-0.30	26.58	26.58	-0.08	107,401	26.83	26.45	26.58	27.56	15.19		34.08				0.78	
renewable-energy-world	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
screamingmedia	tyl	-0.30%	$	open: 26.58	-0.08	107,401	$26.83	$26.45	$26.66	$27.56	$15.19		34.59	$865.43m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-0.30%	last trade: 26.58		change: -0.080								p/e ratio: 35.41					
smartmoney	tyl	(-0.30%)	26.58	$26.58	-0.08	107,401	$26.83	$26.45	$26.66	$27.56	$15.19			854,200	0.00%	$0.00		
stocknod	tyl	-0.3001%	26.58 usd	26.58	-0.0800	107,401	26.83	26.45	26.66	27.56	15.19	32,041,000						
stockpickr	tyl	-0.30%	$26.58 -0.08 | -0.30%	26.57	-0.08	107.40k	26.83	26.45	26.66	27.56	15.19							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	-0.23%	26.60		-0.06													
streetinsider-com	tyl	0.3%	26.58	$26.58	-0.08	107,401	$26.83	$26.45	$26.66	$27.56	$15.19		35.92				$0.74	
thecramerreport	tyl		26.58	26.58	-0.08	107401	26.83	26.45										
thestree	tyl	-0.3%	$26.58	26.57	-0.08	107401	26.83	26.45	26.66	-27.56	15.19	3.2041e7		8.6542741e8				
tickerspy	tyl	-0.30%	$26.58	26.58	-0.08	107,401	26.83	26.45	26.66	27.56	15.19		35.5	854.8m	0.00%	$0.00		
tmx-quotemedia	tyl	-0.30%	26.580	26.580	-0.080	107,401	26.830	26.450	26.660	27.560	15.190	32,041,000	36.00	851,649,780			0.74	
updown	tyl	-0.30%	$26.58	$26.58	-$0.08	107,401	$26.83	$26.45	$26.66	$27.56	$15.19		34.29	$854m				
wallstreetsurvivor	tyl	-0.30%	26.58	26.58	-0.08	107,401	26.83	26.45		27.56	16.55		36.00	$854m			0.71	
yahoo-finance	tyl	0.30%	26.58	26.58	0.08	107,401	26.83	26.45	26.66	27.56	15.19		35.30	851.65m			0.75	
ycharts-com	tyl	-0.23%	26.60		-0.06					27.56	15.19		35.47	850.93m	0.00%		0.75	
zacks	tyl	(-0.30%)	26.58		-0.08	vol.  107,301	26.83	26.45		27.56	15.11		36.03	854.21 m	0.00	0.00	.74	
advfn	lvs	-1.34	43.35	43.6	-0.59	16038862	44.49	43.28										
barchart	lvs	-1.34%	43.35	43.60	-0.59	16,038,863	44.49	43.28	43.94	55.47	22.62		37.10	$31.49 b			+0.82	
barrons	lvs	1.34%	43.35	43.60	-0.59	16.009m	44.49	43.28				791.76 million		$33.78 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	-1.343%	43.350	43.600	-0.590	16,038,862	44.490	43.280		55.47	22.62	728.978mil	42.087	31,601.210mil			1.030	
boston-com	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,862	44.49	43.28	43.94	55.47	22.62	728,978,326						
bostonmerchant	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,862	44.49	43.28	43.94	55.47	22.62	728,978,326						
business-insider	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,862	44.49	43.28	43.94	55.47	22.62	728,978,326						
chron	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
cio-com	lvs	-1.34%	43.35 usd	43.60	-0.5900	16,038,362	44.49	43.28	43.94	55.47	22.62	728,978,326	52.87	32b				
cnn-money	lvs	-1.34%	43.35	43.60	-0.59	16,038,362	44.49	43.28	43.94				52.9	$31.6b				
easystockalterts	lvs	-1.35%	43.35	43.60	-0.59	16038362	44.49	43.28	43.94	55.47	22.62		52.87				0.82	
eresearch-fidelity-com	lvs	-1.34%	43.3500	43.6000	-0.5900	16,038,362	44.4900	43.2800	43.9400	55.4700	22.6200	728,978,000	53.59	$32.03b				
finance-abc7-com	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,036,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
finance-abc7chicago-com	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,036,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
financial-content	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,036,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
finapps-forbes-com	lvs	-1.3%	$43.35	43.60	-0.59	16,036,362	44.49	43.28	43.94	55.47	22.62	729 mil	52.9	32 bil	0.0	0.00	0.82	
finviz	lvs	-1.34%	43.35			16,033,362			43.94	-21.85%	91.64%	728.98m	57.80	31.60b			0.75	
fool	lvs	-1.34%	$43.35	$43.60	-0.59	16,011,062	$44.49	$43.28	$43.94	$55.47	$22.62		56.10	$31.60b				
foxbusiness	lvs		$43.35		-0.59	16,059,461			$43.94									
google-finance	lvs	(-1.34%)	43.35	43.60	-0.59	16.04m	44.49	43.28		55.47	22.62	728.98m	58.16	31.60b			0.75	
howthemarketworks	lvs	-1.343%	43.35	43.6	-0.59	16,033,362	44.49	43.28	43.94									
hpcwire	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
insidestocks	lvs	-1.34%	43.35	43.60	-0.59	16057899	44.49	43.28					price earnings ratio: 33.35					
investopedia	lvs	-1.34 %	$43.35	43.60	-0.59				43.94									
investorguide	lvs	-1.34%	43.35	43.60	-0.59		44.49	43.28		55.47	20.73		55.48	31.359b			0.792	
marketintellisearch	lvs	-1.34 %	$43.35	$43.60	-0.59	15717.80k	$44.49	$43.28	$43.94			728.98m	58.59	32.03b	0.0 %		0.75	
marketwatch	lvs	-1.34%	$43.39	open: 43.60	-0.59	170,293	$44.49	$43.28	$43.94	$55.47	$22.62		52.92	$33.78b			0.82	
minyanville	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,262	44.49	43.28	43.94	55.47	22.62	728,978,326						
msn-money	lvs	-1.34%	43.35	43.60	-0.59	16.04 mil	44.49	43.28	43.94	55.47	22.62	728.98 mil	52.23	32.03 bil			0.75	
nasdaq-com	lvs	1.34%	$ 43.35		0.59	16,036,062	$ 44.49	$ 43.28	$ 43.94	$ 55.47	$ 22.62	728,978,000	52.87	$ 31,601,196,300			$ 0.82	
optimum	lvs	-1.34%	43.35 ( 4:15 pm edt)	43.60	-0.59	16,035,862	44.49	43.28	43.94	55.47	22.62	728.98m	52.9	31.6b			0.82	
paidcontent	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
pc-quote	lvs	-1.34%	43.35	43.6	-0.59	16,038,362	44.49	43.28	43.94	55.47	22.62	738,899,493	52.93976	32,031,293,000				
personal-wealth-biz	lvs	-1.34%	43.35	43.60	-0.59	16,059,461	44.49	43.28	43.94	55.47	20.73		55.48			0.00	0.792	
predictwallstreet	lvs	-1.34%	43.35		-0.59	16,038,162												
raymond-james	lvs	-1.34	43.35	43.60	-0.59	16,038,162	44.49	43.28	43.35	55.47	22.62		45.16				0.96	
renewable-energy-world	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,162	44.49	43.28	43.94	55.47	22.62	728,978,326						
screamingmedia	lvs	-1.34%	$	open: 43.60	-0.59	169,993	$44.49	$43.28	$43.94	$55.47	$22.62		52.92	$33.78b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	-1.34%	last trade: 43.35		change: -0.590								p/e ratio: 55.48					
smartmoney	lvs	(-1.34%)	43.35	$43.60	-0.59	16,038,362	$44.49	$43.28	$43.94	$55.47	$22.62			32,031,300	0.00%	$0.00		
stocknod	lvs	-1.343%	43.35 usd	43.60	-0.5900	16,038,362	44.49	43.28	43.94	55.47	22.62	728,978,326						
stockpickr	lvs	-1.34%	$43.35 -0.59 | -1.34%	43.56	-0.59	16.03m	44.49	43.28	43.94	55.47	22.62							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	-1.39%	43.33		-0.61													
streetinsider-com	lvs	1.34%	43.35	$43.60	-0.59	16,038,362	$44.49	$43.28	$43.94	$55.47	$22.62		52.87				$0.82	
thecramerreport	lvs		43.55	43.60	-0.39	14422232	44.45	43.33										
thestree	lvs	-1.34%	$43.35	43.56	-0.59	16028062	44.49	43.28	43.94	-55.47	22.62	7.28978326e8		3.3540292779e10				
tickerspy	lvs	-1.34%	$43.35	43.60	-0.59	16,038,362	44.49	43.28	43.94	55.47	22.62		52.9	32.0b	0.00%	$0.00		
tmx-quotemedia	lvs	-1.34%	43.350	43.600	-0.590	16,059,461	44.490	43.280	43.940	55.470	22.620	728,978,326	53.60	31,601,210,432			0.82	
updown	lvs	-1.34%	$43.35	$43.60	-$0.59	15,867,940	$44.49	$43.28	$43.94	$55.47	$22.62		45.18	$32.03b				
wallstreetsurvivor	lvs	-1.34%	43.35	43.60	-0.59	16,033,362	44.49	43.28		55.47	26.77		53.60	$32b			0.51	
yahoo-finance	lvs	1.34%	43.35	43.60	0.59	16,038,362	44.49	43.28	43.94	55.47	22.62		54.73	31.36b			0.79	
ycharts-com	lvs	-5.82%	43.33		-2.68					55.47	22.62		52.20	31.48b	0.00%		0.83	
zacks	lvs	(-1.34%)	43.35		-0.59	vol.  16,011,773	44.49	43.28		55.47	22.62		35.44	32.03 b	0.00	0.00	1.24	
advfn	pl	-1.48	22.03	22.22	-0.33	1158876	22.52	22.0										
barchart	pl	-1.48%	22.03	22.22	-0.33	1,158,876	22.52	22.00	22.36	28.60	17.51		8.69	$1.89 b	2.76%	$0.64	+2.94	
barrons	pl	1.48%	22.03	22.22	-0.33	1.143m	22.52	22.00				87.68 million		$2.02 billion	2.91%	$0.16		
bloomberg	pl	-1.476%	22.030	22.220	-0.330	1,158,876	22.520	22.000		29.54	18.18	85.706mil	8.251	1,888.096mil	2.634	0.160 regular cash	2.670	
boston-com	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
bostonmerchant	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
business-insider	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
chron	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
cio-com	pl	-1.48%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659	7.493	2b	2.8	0.64		
cnn-money	pl	-1.48%	22.03	22.22	-0.33	1,158,194	22.52	22.00	22.36				7.5	$1.9b	2.91%			
easystockalterts	pl	-1.49%	22.03	22.22	-0.33	1158876	22.52	22.00	22.36	29.54	18.18		7.49				2.94	
eresearch-fidelity-com	pl	-1.48%	22.0300	22.2200	-0.3300	1,158,876	22.5200	22.0000	22.3600	29.5400	18.1800	85,706,000	7.61	$1.92b	2.86%	$0.160000		
finance-abc7-com	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
financial-content	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-1.5%	$22.03	22.22	-0.33	1,158,876	22.52	22.00	22.36	29.54	18.18	86 mil	7.5	2 bil	2.9	0.64	2.94	
finviz	pl	-1.48%	22.03			1,158,876			22.36	-24.58%	23.27%	93.71m	7.49	2.06b		0.64	2.94	
fool	pl	-1.48%	$22.03	$22.22	-0.33	1,158,876	$22.52	$22.00	$22.36	$29.54	$18.18		7.90	$1.89b	2.70%	0.64		
foxbusiness	pl		$22.03		-0.33	1,158,876			$22.36									
google-finance	pl	(-1.48%)	22.03	22.22	-0.33	1.16m	22.52	22.00		29.54	18.18	85.71m	7.49	1.89b	2.91	0.16	2.94	
howthemarketworks	pl	-1.476%	22.03	22.22	-0.33	1,158,876	22.52	22	22.36									
hpcwire	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
insidestocks	pl	-1.48%	22.03	22.22	-0.33	1143332	22.52	22.00					price earnings ratio: 8.25					
investopedia	pl	-1.48 %	$22.03	22.22	-0.33				22.36									
investorguide	pl	-1.48%	22.03	22.80	-0.33		22.35	22.31		29.54	18.18		7.89	1.888b			2.94	
marketintellisearch	pl	-1.48 %	$22.03	$22.22	-0.33	1115.10k	$22.52	$22.00	$22.36			93.71m	7.61	2.10b	2.86 %		2.94	
marketwatch	pl	-1.48%	$22.21	open: 22.22	-0.33	19,947	$22.52	$22.00	$22.36	$29.54	$18.18		7.50	$1.99b	2.91%	0.16	2.94	
minyanville	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
msn-money	pl	-1.48%	22.03	22.22	-0.33	1.16 mil	22.52	22.00	22.36	29.54	18.18	93.71 mil	7.49	2.12 bil	2.86%	0.64	2.94	
nasdaq-com	pl	1.48%	$ 22.03		0.33	1,158,876	$ 22.52	$ 22	$ 22.36	$ 29.54	$ 18.18	85,706,000	7.49	$ 1,888,103,180	2.86 %	$0.640000	$ 2.94	
optimum	pl	-1.48%	22.03 ( 4:15 pm edt)	22.22	-0.33	1,158,876	22.52	22.00	22.36	29.54	18.18	85.71m	7.5	1.9b	2.91	0.64	2.94	
paidcontent	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
pc-quote	pl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pl	-1.48%	22.03	22.22	-0.33	1,158,876	22.52	22.00	22.36	29.54	18.18		7.61		2.59	0.58	2.94	
predictwallstreet	pl	-1.48%	22.03		-0.33	1,158,876												
raymond-james	pl	-1.48	22.03	22.22	-0.33	1,158,876	22.52	22.00	22.03	29.54	18.18		7.39				2.98	
renewable-energy-world	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
screamingmedia	pl	-1.48%	$	open: 22.22	-0.33	19,947	$22.52	$22.00	$22.36	$29.54	$18.18		7.50	$1.99b	2.91%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-1.48%	last trade: 22.03		change: -0.330								p/e ratio: 7.61					
smartmoney	pl	(-1.48%)	22.03	$22.22	-0.33	1,158,876	$22.52	$22.00	$22.36	$29.54	$18.18			1,916,400	2.86%	$0.16		
stocknod	pl	-1.476%	22.03 usd	22.22	-0.3300	1,158,876	22.52	22.00	22.36	29.54	18.18	85,705,659						
stockpickr	pl	-1.48%	$22.03 -0.33 | -1.48%	22.22	-0.33	1.16m	22.52	22.00	22.36	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	-1.56%	22.01		-0.35													
streetinsider-com	pl	1.48%	22.03	$22.22	-0.33	1,158,876	$22.52	$22.00	$22.36	$29.54	$18.18		7.49				$2.94	
thecramerreport	pl		22.03	22.22	-0.33	1158876	22.52	22.00										
thestree	pl	-1.48%	$22.03	22.22	-0.33	1158876	22.52	22.0	22.36	-29.54	18.18	8.5705659e7		1.989228345e9				
tickerspy	pl	-1.48%	$22.03	22.22	-0.33	1,158,876	22.52	22.00	22.36	29.54	18.18		7.6	1.9b	2.86%	$0.16		
tmx-quotemedia	pl	-1.48%	22.030	22.220	-0.330	1,158,876	22.520	22.000	22.360	29.540	18.180	85,705,659	7.60	1,888,095,668	2.905	0.160 usd	2.94	
updown	pl	-1.48%	$22.03	$22.22	-$0.33	1,138,185	$22.52	$22.00	$22.36	$29.54	$18.18		7.51	$1.91b				
wallstreetsurvivor	pl	-1.48%	22.03	22.22	-0.33	1,158,876	22.52	22.00		29.54	18.18		7.60	$2b	2.90%	0.54 -	2.97	
yahoo-finance	pl	1.48%	22.03	22.22	0.33	1,158,876	22.52	22.00	22.36	29.54	18.18		7.49	1.89b	2.80%	0.64	2.94	
ycharts-com	pl	-1.57%	22.01		-0.35					29.54	18.18		7.49	1.89b	2.84%		2.94	
zacks	pl	(-1.48%)	22.03		-0.33	vol.  1,158,194	22.52	22.00		29.54	18.18		8.37	1.92 b	2.86	0.64	2.67	
advfn	nyny	-2.80	1.04	1.04	-0.03	180196	1.06	1.03										
barchart	nyny	-2.80%	1.04	1.04	-0.03	210,216	1.06	1.03	1.07	1.56	0.45		0.00	$72.36 m			-0.25	
barrons	nyny	2.80%	1.04	1.04	-0.03	180,196	1.06	1.03				69.42 million		$105.07 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-2.804%	1.040	1.040	-0.030	180,196	1.060	1.030		1.56	0.45	69.705mil		72.494mil			-0.100	
boston-com	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
bostonmerchant	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
business-insider	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
chron	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
cio-com	nyny	-2.80%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483		72m				
cnn-money	nyny	-3.74%today&rsquo;s change	1.03data as of 3:59pm et	1.04	-0.04	179,996	1.06	1.03	1.07				nm	$71.8m				
easystockalterts	nyny	-2.88%	1.04	1.04	-0.03	180196	1.06	1.03	1.07	1.56	0.45						-0.25	
eresearch-fidelity-com	nyny	-2.80%	1.0400	1.0400	-0.0300	180,196	1.0600	1.0300	1.0700	1.5600	0.4500	69,705,000	nm	$74.58m				
finance-abc7-com	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
financial-content	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	-2.8%	$1.04	1.04	-0.03	180,196	1.06	1.03	1.07	1.56	0.45	70 mil		72 mil	0.0	0.00		
finviz	nyny	-2.80%	1.04			180,196			1.07	-33.33%	131.11%	69.71m		74.59m			-0.25	
fool	nyny	-2.80%	$1.04	$1.04	-0.03	180,196	$1.06	$1.03	$1.07	$1.56	$0.45		0.00	$72.49m				
foxbusiness	nyny		$1.04		-0.03	180,196			$1.07									
google-finance	nyny	(-2.80%)	1.04	1.04	-0.03	180,196.00	1.06	1.03		1.56	0.45	69.71m		72.49m			-0.25	
howthemarketworks	nyny	-2.804%	1.04	1.04	-0.03	180,196	1.06	1.03	1.07									
hpcwire	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
insidestocks	nyny	-2.80%	1.04	1.04	-0.03	180196	1.06	1.03										
investopedia	nyny	-2.80 %	$1.04	1.04	-0.03				1.07									
investorguide	nyny	-3.74%	1.03		-0.04					2.08	0.52			71.8m			-0.251	
marketintellisearch	nyny	-2.8 %	$1.04	$1.04	-0.03	179.20k	$1.06	$1.03	$1.07						%			
marketwatch	nyny	-2.80%	$1.04	open: 1.04	-0.03	180,196	$1.06	$1.03	$1.07	$1.56	$0.45			$105.07m				
minyanville	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
msn-money	nyny	-2.80%	1.04	1.04	-0.03	180,196	1.06	1.03	1.07	1.56	0.45	69.71 mil	-4.16	74.58 mil			-0.25	
nasdaq-com	nyny	2.8%	$ 1.04	$ 1.04	0.03	180,196	$ 1.06	$ 1.03	$ 1.07	$ 1.56	$ 0.45	89,592,000		$ 93,175,680			$ -0.25	
optimum	nyny	-2.80%	1.04 ( 4:00 pm edt)	1.04	-0.03	180,196	1.06	1.03	1.07	1.56	0.45	69.71m		72.5m			-0.25	
paidcontent	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
pc-quote	nyny	-3.74%	1.03	1.04	-0.04	180,196	1.06	1.03	1.07	1.56	0.45	93,071,262	-4.28	95,863,000				
personal-wealth-biz	nyny	-2.80%	1.04	1.04	-0.03	180,196	1.06	1.03	1.07	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	-2.80%	1.04		-0.03	180,196												
raymond-james	nyny	-2.80	1.04	1.04	-0.03	180,196	1.06	1.03	1.04	1.56	0.45						-0.25	
renewable-energy-world	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
screamingmedia	nyny	-2.80%	$	open: 1.04	-0.03	180,196	$1.06	$1.03	$1.07	$1.56	$0.45			$105.07m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	-2.80%	last trade: 1.04		change: -0.030													
smartmoney	nyny	(-2.80%)	1.04	$1.04	-0.03	180,196	$1.06	$1.03	$1.07	$1.56	$0.45			74,600	0.00%	$0.00		
stocknod	nyny	-2.804%	1.040 usd	1.040	-0.0300	180,196	1.060	1.030	1.070	1.560	0.4500	69,705,483						
stockpickr	nyny	-2.80%	$1.04 -0.03 | -2.80%	1.04	-0.03	180.20k	1.06	1.03	1.07	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	-2.80%	1.04		-0.03													
streetinsider-com	nyny	2.8%	1.04	$1.04	-0.03	180,196	$1.06	$1.03	$1.07	$1.56	$0.45						$-0.25	
thecramerreport	nyny		1.04	1.04	-0.03	180196	1.06	1.03										
thestree	nyny	-2.8%	$1.04	1.04	-0.03	180196	1.06	1.03	1.07	-1.56	0.45	6.9705483e7		8.0161305e7				
tickerspy	nyny	-2.80%	$1.04	1.04	-0.03	180,196	1.06	1.03	1.07	1.56	0.45		-4.3	74.5m	0.00%	$0.00		
tmx-quotemedia	nyny	-2.80%	1.040	1.040	-0.030	180,196	1.060	1.030	1.070	1.560	0.450	69,705,483		72,493,702			-0.25	
updown	nyny	-2.80%	$1.04	$1.04	-$0.03	180,196	$1.06	$1.03	$1.07	$1.56	$0.45			$75m				
wallstreetsurvivor	nyny	-2.80%	1.04	1.04	-0.03	180,196	1.06	1.03		1.56	0.45			$75m			-0.28	
yahoo-finance	nyny	2.80%	1.04	1.04	0.03	180,196	1.06	1.03	1.07	1.56	0.45			72.49m			-0.25	
ycharts-com	nyny	-7.14%	1.04		-0.08					1.56	0.45			72.36m	0.00%		-0.25	
zacks	nyny	(-2.80%)	1.04		-0.03	vol.  180,196	1.06	1.03		1.56	0.45			95.86 m	0.00	0.00	-.2	
advfn	pm	-2.30	67.1	68.63	-1.58	7755728	68.8	67.0										
barchart	pm	-2.30%	67.10	68.63	-1.58	7,755,728	68.80	67.00	68.68	71.09	46.96		17.22	$120.59 b	3.69%	$2.56	+4.08	
barrons	pm	2.30%	67.10	68.63	-1.58	7.747m	68.80	67.00				1.84 billion		$123.44 billion	3.82%	$0.64		
bloomberg	pm	-2.301%	67.100	68.630	-1.580	7,755,728	68.800	67.000		71.75	48.26	1,778.409mil	16.366	119,331.200mil	3.800	0.640 regular cash	4.100	
boston-com	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
bostonmerchant	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
business-insider	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
chron	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
cio-com	pm	-2.30%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015	16.45	119b	3.7	2.56		
cnn-money	pm	-2.30%	67.10	68.63	-1.58	7,753,601	68.80	67.00	68.68				16.4	$119.3b	3.82%			
easystockalterts	pm	-2.30%	67.10	68.63	-1.58	7755728	68.80	67.00	68.68	71.75	48.26		16.45				4.08	
eresearch-fidelity-com	pm	-2.30%	67.1000	68.6300	-1.5800	7,755,728	68.8000	67.0000	68.6800	71.7500	48.2600	1,778,409,000	16.83	$122.14b	3.73%	$0.640000		
finance-abc7-com	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
finance-abc7chicago-com	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
financial-content	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
finapps-forbes-com	pm	-2.3%	$67.10	68.63	-1.58	7,755,728	68.80	67.00	68.68	71.75	48.26	1.78 bil	16.5	119 bil	3.8	2.56	4.08	
finviz	pm	-2.30%	67.10			7,755,728			68.68	-5.61%	44.98%	1.78b	16.41	119.33b		2.56	4.09	
fool	pm	-2.30%	$67.10	$68.63	-1.58	7,747,728	$68.80	$67.00	$68.68	$71.75	$48.26		17.00	$119.33b	4.90%	2.56		
foxbusiness	pm		$67.10		-1.58	7,765,896			$68.68									
google-finance	pm	(-2.30%)	67.10	68.63	-1.58	7.76m	68.80	67.00		71.75	48.26	1.78b	16.42	119.33b	3.82	0.64	4.09	
howthemarketworks	pm	-2.301%	67.1	68.63	-1.58	7,755,728	68.8	67	68.68									
hpcwire	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
insidestocks	pm	-2.30%	67.10	68.63	-1.58	7748764	68.80	67.00					price earnings ratio: 16.65					
investopedia	pm	-2.30 %	$67.10	68.63	-1.58				68.68									
investorguide	pm	-2.30%	67.10	69.62	-1.58		68.80	67.06		71.75	48.26		16.83	119.3b			4.081	
marketintellisearch	pm	-2.3 %	$67.10	$68.62	-1.58	7559.00k	$68.80	$67.00	$68.68			1778.41m	16.79	122.14b	3.73 %		4.09	
marketwatch	pm	-2.30%	$67.26	open: 68.63	-1.58	116,333	$68.80	$67.00	$68.68	$71.75	$48.96		16.10	$123.44b	3.82%	0.64	4.17	
minyanville	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
msn-money	pm	-2.30%	67.10	68.63	-1.58	7.76 mil	68.80	67.00	68.68	71.75	48.26	1.78 bil	16.45	122.14 bil	3.73%	2.56	4.09	
nasdaq-com	pm	2.3%	$ 67.10		1.58	7,755,728	$ 68.80	$ 67	$ 68.68	$ 71.75	$ 48.26	1,778,409,000	16.45	$ 119,331,243,900	3.73 %	$2.560000	$ 4.08	
optimum	pm	-2.30%	67.10 ( 4:15 pm edt)	68.63	-1.58	7,755,728	68.80	67.00	68.68	71.75	48.26	1.78b	16.4	119.3b	3.82	2.56	4.08	
paidcontent	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
pc-quote	pm	-2.30%	67.1	68.63	-1.58	7,755,728	68.8	67.0	68.68	71.75	48.26	1,820,285,097	16.83333	122,141,130,000		0.64		
personal-wealth-biz	pm	-2.30%	67.10	68.62	-1.58	7,765,896	68.80	67.00	68.68	71.75	48.26		16.83		3.73	2.56	4.081	
predictwallstreet	pm	-2.30%	67.10		-1.58	7,755,728												
raymond-james	pm	-2.30	67.10	68.63	-1.58	7,755,728	68.80	67.00	67.10	71.75	48.26		16.45				4.08	
renewable-energy-world	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
screamingmedia	pm	-2.30%	$	open: 68.63	-1.58	116,333	$68.80	$67.00	$68.68	$71.75	$48.96		16.10	$123.44b	3.82%	0.64	4.17	
scroli	pm	-2.30%	pm 67.10	68.63	-1.58	6,454,711	68.80	67.00	68.68	71.75	48.26		16.42				4.09	
simple-stock-quotes	pm	-2.30%	last trade: 67.10		change: -1.580								p/e ratio: 16.83					
smartmoney	pm	(-2.30%)	67.10	$68.63	-1.58	7,755,728	$68.80	$67.00	$68.68	$71.75	$48.26			122,141,100	3.73%	$0.64		
stocknod	pm	-2.301%	67.10 usd	68.63	-1.580	7,755,728	68.80	67.00	68.68	70.77	48.26	1,778,409,015						
stockpickr	pm	-2.30%	$67.10 -1.58 | -2.30%	68.63	-1.58	7.76m	68.80	67.00	68.68	71.75	48.26							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	-2.29%	67.11		-1.57													
streetinsider-com	pm	2.3%	67.10	$68.63	-1.58	7,755,728	$68.80	$67.00	$68.68	$71.75	$48.26		16.45				$4.08	
thecramerreport	pm		67.10	68.62	-1.58	7755728	68.80	67.00										
thestree	pm	-2.3%	$67.1	68.63	-1.58	7755728	68.8	67.0	68.68	-71.75	48.26	1.778409015e9		1.23439369731e11				
tickerspy	pm	-2.30%	$67.10	68.63	-1.58	7,755,728	68.80	67.00	68.68	71.75	48.26		16.8	122.4b	3.73%	$0.64		
tmx-quotemedia	pm	-2.30%	67.100	68.630	-1.580	7,765,896	68.800	67.000	68.680	71.750	48.260	1,778,409,015	16.80	119,331,244,906	3.727	0.640 usd	4.08	
updown	pm	-2.30%	$67.10	$68.63	-$1.58	7,639,335	$68.80	$67.00	$68.68	$71.75	$48.26		16.71	$122.14b				
wallstreetsurvivor	pm	-2.30%	67.10	68.63	-1.58	7,755,728	68.80	67.00		71.75	50.54		16.80	$122b	3.70%	2.44 -	3.92	
yahoo-finance	pm	2.30%	67.10	68.62	1.58	7,755,728	68.80	67.00	68.68	71.75	48.26		16.44	119.33b	3.70%	2.56	4.08	
ycharts-com	pm	-2.29%	67.11		-1.57					71.75	48.26		16.45	120.61b	3.79%		4.08	
zacks	pm	(-2.30%)	67.10		-1.58	vol.  7,753,601	68.80	67.00		71.75	48.22		17.04	122.14 b	3.73	2.56	4.03	
advfn	usph	0.70	24.31	24.15	0.17	20329	24.93	24.0										
barchart	usph	+0.70%	24.31	24.15	+0.17	22,525	24.93	24.00	24.14	26.23	15.19		19.59	$286.61 m	1.26%	$0.32	+1.37	
barrons	usph	0.70%	24.31	24.15	+0.17	20,329	24.93	24.00				11.87 million		$300.60 million	1.32%	$0.08		
bloomberg	usph	0.704%	24.310	24.150	0.170	20,329	24.930	24.000		26.23	15.30	11.802mil	18.557	286.911mil	0.658	0.080 regular cash	1.310	
boston-com	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
bostonmerchant	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
business-insider	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
chron	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
cio-com	usph	+0.70%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188	17.74	287m	1.3	0.32		
cnn-money	usph	+0.70%	24.31	24.15	+0.17	20,329	24.93	24.00	24.14				17.7	$286.9m	1.32%			
easystockalterts	usph	0.70%	24.31	24.15	+0.17	20329	24.93	24.00	24.14	26.23	15.30		17.74				1.37	
eresearch-fidelity-com	usph	0.70%	24.3100	24.1500	0.1700	20,329	24.9300	24.0000	24.1400	26.2300	15.3000	11,802,000	17.62	$284.90m	1.33%	$0.080000		
finance-abc7-com	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
financial-content	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
finapps-forbes-com	usph	0.7%	$24.31	24.15	0.17	20,329	24.93	24.00	24.14	26.23	15.30	12 mil	17.7	287 mil	1.3	0.32	1.37	
finviz	usph	0.70%	24.31			20,329			24.14	-7.32%	60.04%	11.80m	17.75	284.85m		0.32	1.36	
fool	usph	+0.70%	$24.31	$24.15	0.17	20,329	$24.93	$24.00	$24.14	$26.23	$15.30		18.60	$286.91m		0.32		
foxbusiness	usph		$24.31		+0.17	20,329			$24.14									
google-finance	usph	(0.70%)	24.31	24.15	+0.17	20,329.00	24.93	24.00		26.23	15.30	11.80m	17.83	286.91m	1.32	0.08	1.36	
howthemarketworks	usph	0.704%	24.31	24.15	0.17	20,329	24.93	24	24.14									
hpcwire	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
insidestocks	usph	+0.70%	24.31	24.15	+0.17	20329	24.93	24.00					price earnings ratio: 18.70					
investopedia	usph	+0.70 %	$24.31	24.15	+0.17				24.14									
investorguide	usph	+0.83%	24.34		+0.20		24.58			25.79	15.30		17.75	287.3m			1.36	
marketintellisearch	usph	0.7 %	$24.31	$24.15	0.17	20.00k	$24.93	$24.15	$24.14			11.80m	17.75	0.28b	1.33 %		1.36	
marketwatch	usph	+0.70%	$24.61	open: 24.15	+0.17	200	$24.93	$24.00	$24.14	$26.23	$15.30		17.90	$300.60m	1.32%	0.08	1.36	
minyanville	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
msn-money	usph	+0.70%	24.31	24.15	+0.17	20,329	24.93	24.00	24.14	26.23	15.30	11.80 mil	17.88	284.9 mil	1.33%	0.32	1.36	
nasdaq-com	usph	0.7%	$ 24.31	$ 24.15	0.17	20,329	$ 24.93	$ 24	$ 24.14	$ 26.23	$ 15.30	11,802,000	17.74	$ 286,906,620	1.33 %	$0.320000	$ 1.37	
optimum	usph	+0.70%	24.31 ( 4:30 pm edt)	24.15	+0.17	20,329	24.93	24.00	24.14	26.23	15.30	11.80m	17.7	286.9m	1.32	0.32	1.37	
paidcontent	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	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	+0.70%	24.31	24.15		20,329	24.93	24.00	24.14	25.79	15.30		17.75		0.66	0.16	1.36	
predictwallstreet	usph	+0.70%	24.31		+0.17	20,329												
raymond-james	usph	0.70	24.31	24.15	0.17	20,329	24.93	24.00	24.31	26.23	15.30		17.49				1.39	
renewable-energy-world	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
screamingmedia	usph	+0.70%	$	open: 24.15	+0.17	200	$24.93	$24.00	$24.14	$26.23	$15.30		17.90	$300.60m	1.32%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+0.70%	last trade: 24.31		change: 0.170								p/e ratio: 17.75					
smartmoney	usph	(0.70%)	24.31	$24.15	0.17	20,329	$24.93	$24.00	$24.14	$26.23	$15.30			284,900	1.33%	$0.08		
stocknod	usph	+0.7042%	24.31 usd	24.15	+0.1700	20,329	24.93	24.00	24.14	26.23	15.30	11,802,188						
stockpickr	usph	0.70%	$24.31 0.17 | 0.70%	24.15	0.17	20.33k	24.93	24.00	24.14	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	0.83%	24.34		+0.20													
streetinsider-com	usph	0.70%	24.31	$24.15	+0.17	20,329	$24.93	$24.00	$24.14	$26.23	$15.30		17.74				$1.37	
thecramerreport	usph		24.31	24.15	+0.17	20329	24.93	24.00										
thestree	usph	0.7%	$24.31	24.15	0.17	20329	24.93	24.0	24.14	-26.23	15.3	1.1802188e7		3.00601728e8				
tickerspy	usph	0.70%	$24.31	24.15	+0.17	20,329	24.93	24.00	24.14	26.23	15.30		17.8	284.7m	1.33%	$0.08		
tmx-quotemedia	usph	0.70%	24.310	24.150	0.170	20,329	24.930	24.000	24.140	26.230	15.300	11,802,188	17.60	286,911,190	1.326	0.080 usd	1.37	
updown	usph	0.70%	$24.31	$24.15	$0.17	20,129	$24.93	$24.00	$24.14	$26.23	$15.30		17.36	$285m				
wallstreetsurvivor	usph	0.70%	24.31	24.15	0.17	20,329	24.93	24.00		26.23	15.30		17.60	$285m	1.30%		1.32	
yahoo-finance	usph	0.70%	24.31	24.15	0.17	20,329	24.93	24.00	24.14	26.23	15.30		17.87	286.91m	1.30%	0.32	1.36	
ycharts-com	usph	-4.51%	24.34		-1.15					26.23	15.30		17.90	286.97m	1.36%		1.36	
zacks	usph	(0.70%)	24.31		0.17	vol.  20,329	24.93	24.00		26.23	15.30		18.57	284.90 m	1.33	0.32	1.3	
advfn	adpi	1.23	13.12	12.93	0.16	85742	13.16	12.89										
barchart	adpi	+1.23%	13.12	12.93	+0.16	89,643	13.16	12.89	12.96	13.86	10.05		15.22	$202.18 m			+0.74	
barrons	adpi	1.23%	13.12	12.93	+0.16	85,742	13.16	12.89				15.96 million		$201.94 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	1.235%	13.120	12.930	0.160	85,742	13.160	12.890		13.86	10.05	15.427mil	17.263	202.407mil			0.760	
boston-com	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
bostonmerchant	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
business-insider	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
chron	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
cio-com	adpi	+1.23%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329	17.73	202m				
easystockalterts	adpi	1.24%	13.12	12.93	+0.16	85742	13.16	12.89	12.96	13.86	10.05		17.73				0.74	
eresearch-fidelity-com	adpi	1.23%	13.1200	12.9300	0.1600	85,742	13.1600	12.8900	12.9600	13.8600	10.0525	15,427,000	17.51	$199.93m				
finance-abc7-com	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
financial-content	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	1.2%	$13.12	12.93	0.16	85,742	13.16	12.89	12.96	13.86	10.05	15 mil	17.7	202 mil	0.0	0.00	0.74	
finviz	adpi	1.23%	13.12			85,742			12.96	-5.34%	30.55%	15.43m	17.73	202.44m			0.74	
fool	adpi	+1.23%	$13.12	$12.93	0.16	85,742	$13.16	$12.89	$12.96	$13.86	$10.05		17.70	$202.41m				
foxbusiness	adpi		$13.12		+0.16	85,742			$12.96									
google-finance	adpi	(1.23%)	13.12	12.93	+0.16	85,742.00	13.16	12.89		13.86	10.05	15.43m	17.69	202.41m			0.74	
howthemarketworks	adpi	1.235%	13.12	12.93	0.16	85,742	13.16	12.89	12.96									
hpcwire	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
insidestocks	adpi	+1.23%	13.12	12.93	+0.16	85700	13.16	12.89										
investopedia	adpi	+1.23 %	$13.12	12.93	+0.16				12.96									
investorguide	adpi	+1.23%	13.12	12.94	+0.16		13.16	12.89		13.86	10.05		17.54	202.4m			0.739	
marketintellisearch	adpi	1.23 %	$13.12	$12.94	0.16	34.40k	$13.16	$12.93	$12.96			15.43m	17.51	0.20b	0.0 %		0.74	
marketwatch	adpi	+1.23%	$13.12	open: 12.93	+0.16	85,742	$13.16	$12.89	$12.96	$13.86	$10.05		17.53	$201.94m			0.75	
minyanville	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
msn-money	adpi	+1.23%	13.12	12.93	+0.16	85,742	13.16	12.89	12.96	13.86	10.05	15.43 mil	17.73	199.94 mil			0.74	
nasdaq-com	adpi	1.23%	$ 13.12	$ 12.93	0.16	85,742	$ 13.16	$ 12.89	$ 12.96	$ 13.86	$ 10.0525	15,427,000	17.73	$ 202,402,240			$ 0.74	
optimum	adpi	+1.23%	13.12 ( 4:30 pm edt)	12.93	+0.16	85,742	13.16	12.89	12.96	13.86	10.05	15.43m	17.7	202.4m			0.74	
paidcontent	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
pc-quote	adpi	1.23%	13.12	12.93	0.16	85,742	13.16	12.89	12.96	13.86	10.05	15,238,864	17.51351	199,934,000				
personal-wealth-biz	adpi	+1.23%	13.12	12.94		85,742	13.16	12.89	12.96	13.86	10.05		17.54			0.00	0.739	
predictwallstreet	adpi	+1.23%	13.12		+0.16	85,742												
raymond-james	adpi	1.23	13.12	12.93	0.16	85,742	13.16	12.89	13.12	13.86	10.05		17.26				0.76	
renewable-energy-world	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
screamingmedia	adpi	+1.23%	$	open: 12.93	+0.16	85,742	$13.16	$12.89	$12.96	$13.86	$10.05		17.53	$201.94m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	+1.23%	last trade: 13.12		change: 0.160								p/e ratio: 17.54					
smartmoney	adpi	(1.23%)	13.12	$12.93	0.16	85,742	$13.16	$12.89	$12.96	$13.86	$10.05			199,900	0.00%	$0.00		
stocknod	adpi	+1.235%	13.12 usd	12.93	+0.1600	85,742	13.16	12.89	12.96	13.86	10.05	15,427,329						
stockpickr	adpi	1.23%	$13.12 0.16 | 1.23%	12.93	0.16	85.74k	13.16	12.89	12.96	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	1.31%	13.13		+0.17													
streetinsider-com	adpi	1.23%	13.12	$12.93	+0.16	85,742	$13.16	$12.89	$12.96	$13.86	$10.05		17.73				$0.74	
thecramerreport	adpi		13.12	12.94	+0.16	85742	13.16	12.89										
thestree	adpi	1.23%	$13.12	12.93	0.16	85742	13.16	12.89	12.96	-13.86	10.05	1.5427329e7		2.0209801e8				
tickerspy	adpi	1.23%	$13.12	12.93	+0.16	85,742	13.16	12.89	12.96	13.86	10.05		17.5	199.9m	0.00%	$0.00		
tmx-quotemedia	adpi	1.23%	13.120	12.930	0.160	85,742	13.160	12.890	12.960	13.860	10.053	15,427,329	17.50	202,406,556			0.74	
updown	adpi	1.23%	$13.12	$12.93	$0.16	85,742	$13.16	$12.89	$12.96	$13.86	$10.05		17.11	$200m				
wallstreetsurvivor	adpi	1.23%	13.12	12.93	0.16	85,742	13.16	12.89		13.86	10.05		17.50	$200m			0.65	
yahoo-finance	adpi	1.23%	13.12	12.94	0.16	85,742	13.16	12.89	12.96	13.86	10.05		17.75	202.40m			0.74	
ycharts-com	adpi	+0.31%	13.13		+0.04					13.86	10.05		17.74	202.33m	0.00%		0.74	
zacks	adpi	(1.23%)	13.12		0.16	vol.  85,742	13.16	12.89		13.86	10.05		15.07	199.93 m	0.00	0.00	.86	
advfn	lm	1.01	31.98	31.68	0.32	1802648	32.43	31.59										
barchart	lm	+1.01%	31.98	31.68	+0.32	1,802,648	32.43	31.59	31.66	37.73	24.76		20.83	$4.87 b	0.96%	$0.32	+1.66	
barrons	lm	1.01%	31.98	31.68	+0.32	1.779m	32.43	31.59				155.48 million		$4.96 billion	1.00%	$0.08		
bloomberg	lm	1.011%	31.980	31.680	0.320	1,802,648	32.430	31.590		37.82	24.94	148.776mil	17.286	4,757.870mil	0.747	0.080 regular cash	1.850	
boston-com	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
bostonmerchant	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
business-insider	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
chron	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
cio-com	lm	+1.01%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069	19.62	5b	1	0.32		
cnn-money	lm	+1.01%	31.98	31.68	+0.32	1,802,648	32.43	31.59	31.66				19.6	$4.8b	1.00%			
easystockalterts	lm	1.01%	31.98	31.68	+0.32	1802648	32.43	31.59	31.66	37.72	24.94		19.62				1.63	
eresearch-fidelity-com	lm	1.01%	31.9800	31.6800	0.3200	1,802,648	32.4300	31.5900	31.6600	37.8200	24.9400	148,688,000	19.07	$4.71b	1.01%	$0.080000		
finance-abc7-com	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
financial-content	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
finapps-forbes-com	lm	1.0%	$31.98	31.68	0.32	1,802,648	32.43	31.59	31.66	37.82	24.94	149 mil	19.3	5 bil	1.0	0.32	1.66	
finviz	lm	1.01%	31.98			1,802,648			31.66	-15.24%	29.15%	148.69m	19.27	4.76b		0.32	1.66	
fool	lm	+1.01%	$31.98	$31.68	0.32	1,802,648	$32.43	$31.59	$31.66	$37.82	$24.94		20.40	$4.76b	0.50%	0.32		
foxbusiness	lm		$31.98		+0.32	1,802,648			$31.66									
google-finance	lm	(1.01%)	31.98	31.68	+0.32	1.80m	32.43	31.59		37.82	24.94	148.78m	19.31	4.76b	1.00	0.08	1.66	
howthemarketworks	lm	1.011%	31.98	31.68	0.32	1,802,648	32.43	31.59	31.66									
hpcwire	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
insidestocks	lm	+1.01%	31.98	31.68	+0.32	1779328	32.43	31.59					price earnings ratio: 19.27					
investopedia	lm	+1.01 %	$31.98	31.68	+0.32				31.66									
investorguide	lm	+1.01%	31.98	32.74	+0.32		32.2702	31.59		37.82	24.94		19.42	4.758b			1.63	
marketintellisearch	lm	1.01 %	$31.98	$31.68	0.32	1776.40k	$32.43	$31.59	$31.66			148.69m	19.07	4.71b	1.01 %		1.66	
marketwatch	lm	+1.01%	$32.11	open: 31.68	+0.32	59,220	$32.43	$31.59	$31.66	$37.82	$24.94		19.58	$4.96b	1.00%	0.08	1.63	
minyanville	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
msn-money	lm	+1.01%	31.98	31.68	+0.32	1.8 mil	32.43	31.59	31.66	37.82	24.94	148.69 mil	19.62	4.71 bil	1.01%	0.32	1.66	
nasdaq-com	lm	1.01%	$ 31.98		0.32	1,802,648	$ 32.43	$ 31.59	$ 31.66	$ 37.82	$ 24.94	148,688,000	19.27	$ 4,755,042,240	1.01 %	$0.320000	$ 1.66	
optimum	lm	+1.01%	31.98 ( 4:15 pm edt)	31.68	+0.32	1,802,648	32.43	31.59	31.66	37.72	24.94	148.69m	19.6	4.8b	1.00	0.32	1.63	
paidcontent	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
pc-quote	lm	1.01%	31.98	31.68	0.32	1,802,648	32.43	31.59	31.66	37.82	24.94	147,200,188	19.42331	4,707,462,000		0.08		
personal-wealth-biz	lm	+1.01%	31.98	31.68		1,802,648	32.43	31.59	31.66	37.82	24.94		19.42		0.76	0.24	1.63	
predictwallstreet	lm	+1.01%	31.98		+0.32	1,802,648												
raymond-james	lm	1.01	31.98	31.68	0.32	1,802,648	32.43	31.59	31.98	37.82	24.94		19.62				1.63	
renewable-energy-world	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
screamingmedia	lm	+1.01%	$	open: 31.68	+0.32	59,220	$32.43	$31.59	$31.66	$37.82	$24.94		19.58	$4.96b	1.00%	0.08	1.63	
scroli	lm	1.01%	lm 31.98	31.68	0.32	1,518,625	32.43	31.59	31.66	37.82	24.94		19.31				1.66	
simple-stock-quotes	lm	+1.01%	last trade: 31.98		change: 0.320								p/e ratio: 19.42					
smartmoney	lm	(1.01%)	31.98	$31.68	0.32	1,802,648	$32.43	$31.59	$31.66	$37.82	$24.94			4,707,500	1.01%	$0.08		
stocknod	lm	+1.011%	31.98 usd	31.68	+0.3200	1,802,648	32.43	31.59	31.66	37.72	24.94	148,688,069						
stockpickr	lm	1.01%	$31.98 0.32 | 1.01%	31.68	0.32	1.80m	32.43	31.59	31.66	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	1.04%	31.99		+0.33													
streetinsider-com	lm	1.01%	31.98	$31.68	+0.32	1,802,648	$32.43	$31.59	$31.66	$37.72	$24.94		19.62				$1.63	
thecramerreport	lm		31.98	31.68	+0.32	1802648	32.43	31.59										
thestree	lm	1.01%	$31.98	31.68	0.32	1802648	32.43	31.59	31.66	-37.82	24.94	1.48776428e8		4.95577334e9				
tickerspy	lm	1.01%	$31.98	31.68	+0.32	1,802,648	32.43	31.59	31.66	37.82	24.94		19.4	4.7b	1.01%	$0.08		
tmx-quotemedia	lm	1.01%	31.980	31.680	0.320	1,802,648	32.430	31.590	31.660	37.820	24.940	148,776,428	19.40	4,757,870,167	1.011	0.080 usd	1.63	
updown	lm	1.01%	$31.98	$31.68	$0.32	1,743,428	$32.43	$31.59	$31.66	$37.82	$24.94		19.42	$4.71b				
wallstreetsurvivor	lm	1.01%	31.98	31.68	0.32	1,779,328	32.43	31.59		37.82	24.94		19.40	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	1.01%	31.98	31.68	0.32	1,802,648	32.43	31.59	31.66	37.82	24.94		19.62	4.76b	1.00%	0.32	1.63	
ycharts-com	lm	+1.04%	31.99		+0.33					37.82	24.94		19.63	4.87b	0.99%		1.63	
zacks	lm	(1.01%)	31.98		0.32	vol.  1,800,393	32.43	31.59		37.82	24.94		19.79	4.71 b	1.01	0.32	1.6	
advfn	srz	0.32	9.5	9.38	0.03	598447	9.72	9.33										
barchart	srz	+0.32%	9.50	9.38	+0.03	598,447	9.72	9.33	9.47	12.44	2.18		0.00	$542.45 m			+1.69	
barrons	srz	0.32%	9.50	9.38	+0.03	598,447	9.72	9.33				57.44 million		$571.08 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	0.317%	9.500	9.380	0.030	598,447	9.720	9.330		12.44	2.18	57.395mil	18.269	545.248mil			0.520	
boston-com	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
bostonmerchant	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
business-insider	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
chron	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
cio-com	srz	+0.32%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506	21.11	545m				
cnn-money	srz	+0.32%	9.50	9.38	+0.03	598,447	9.72	9.33	9.47				21.1	$545.3m				
easystockalterts	srz	0.32%	9.50	9.38	+0.03	598447	9.72	9.33	9.47	12.44	2.18		21.11				0.45	
eresearch-fidelity-com	srz	0.32%	9.5000	9.3800	0.0300	598,447	9.7200	9.3300	9.4700	12.4400	2.1800	57,395,000	20.59	$543.53m				
finance-abc7-com	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
financial-content	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
finapps-forbes-com	srz	0.3%	$9.50	9.38	0.03	598,447	9.72	9.33	9.47	12.44	2.18	57 mil		545 mil	0.0	0.00		
finviz	srz	0.32%	9.50			598,447			9.47	-23.63%	335.78%	57.39m	21.59	545.21m			0.44	
fool	srz	+0.32%	$9.50	$9.38	0.03	598,447	$9.72	$9.33	$9.47	$12.44	$2.18		5.90	$545.25m				
foxbusiness	srz		$9.50		+0.03	598,447			$9.47									
google-finance	srz	(0.32%)	9.50	9.38	+0.03	598,447.00	9.72	9.33		12.44	2.18	57.39m	21.78	545.25m			0.44	
howthemarketworks	srz	0.317%	9.5	9.38	0.03	598,447	9.72	9.33	9.47									
hpcwire	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
insidestocks	srz	+0.32%	9.50	9.38	+0.03	598400	9.72	9.33										
investopedia	srz	+0.32 %	$9.50	9.38	+0.03				9.47									
investorguide	srz	+0.32%	9.50	9.71	+0.03		9.4599	9.33		12.44	2.18		5.60	533.4m			1.691	
marketintellisearch	srz	0.32 %	$9.50	$9.38	0.03	558.70k	$9.72	$9.33	$9.47			57.39m	21.52	0.54b	0.0 %		0.44	
marketwatch	srz	+0.32%	$9.56	open: 9.38	+0.03	14,307	$9.72	$9.33	$9.47	$12.44	$2.18		22.63	$571.08m			0.42	
minyanville	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
msn-money	srz	+0.32%	9.50	9.38	+0.03	598,447	9.72	9.33	9.47	12.44	2.18	57.39 mil	21.59	543.53 mil			1.71	
nasdaq-com	srz	0.32%	$ 9.50		0.03	598,447	$ 9.72	$ 9.33	$ 9.47	$ 12.44	$ 2.18	57,395,000	5.62	$ 545,252,500			$ 1.69	
optimum	srz	+0.32%	9.50 ( 4:15 pm edt)	9.38	+0.03	598,447	9.72	9.33	9.47	12.44	2.18	57.39m	21.1	545.2m			0.45	
paidcontent	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
pc-quote	srz	0.32%	9.5	9.38	0.03	598,447	9.72	9.33	9.47	12.44	2.18	57,213,758	21.52273	543,531,000				
personal-wealth-biz	srz	+0.32%	9.50	9.38		598,447	9.72	9.33	9.47	12.44	2.18		5.60			0.00	1.691	
predictwallstreet	srz	+0.32%	9.50		+0.03	598,447												
raymond-james	srz	0.32	9.50	9.38	0.03	598,447	9.72	9.33	9.50	12.44	2.18		19.79				0.48	
renewable-energy-world	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
screamingmedia	srz	+0.32%	$	open: 9.38	+0.03	14,307	$9.72	$9.33	$9.47	$12.44	$2.18		22.63	$571.08m			0.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	+0.32%	last trade: 9.50		change: 0.030								p/e ratio: 5.6					
smartmoney	srz	(0.32%)	9.50	$9.38	0.03	598,447	$9.72	$9.33	$9.47	$12.44	$2.18			543,500	0.00%	$0.00		
stocknod	srz	+0.3168%	9.500 usd	9.380	+0.0300	598,447	9.720	9.330	9.470	12.44	2.180	57,394,506						
stockpickr	srz	0.32%	$9.50 0.03 | 0.32%	9.38	0.03	598.45k	9.72	9.33	9.47	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	0.37%	9.51		+0.04													
streetinsider-com	srz	0.32%	9.50	$9.38	+0.03	598,447	$9.72	$9.33	$9.47	$12.44	$2.18		21.11				$0.45	
thecramerreport	srz		9.50	9.38	+0.03	598447	9.72	9.33										
thestree	srz	0.32%	$9.5	9.38	0.03	598447	9.72	9.33	9.47	-12.44	2.18	5.7394506e7		5.71075335e8				
tickerspy	srz	0.32%	$9.50	9.38	+0.03	598,447	9.72	9.33	9.47	12.44	2.18		21.5	543.4m	0.00%	$0.00		
tmx-quotemedia	srz	0.32%	9.500	9.380	0.030	598,447	9.720	9.330	9.470	12.440	2.180	57,394,506	5.60	545,247,807			1.68	
updown	srz	0.32%	$9.50	$9.38	$0.03	583,447	$9.72	$9.33	$9.47	$12.44	$2.18		5.44	$544m				
wallstreetsurvivor	srz	0.32%	9.50	9.38	0.03	598,447	9.72	9.33		12.44	2.18		5.60	$544m			1.72	
yahoo-finance	srz	0.32%	9.50	9.38	0.03	598,447	9.72	9.33	9.47	12.44	2.18		5.62	533.44m			1.69	
ycharts-com	srz	+0.37%	9.51		+0.04					12.44	2.18		5.62	542.74m	0.00%		1.69	
zacks	srz	(0.32%)	9.50		0.03	vol.  598,447	9.72	9.33		12.44	2.18			543.53 m	0.00	0.00	-.36	
advfn	srx	0.22	31.19	31.1	0.07	647566	31.2	31.1										
barchart	srx	+0.22%	31.19	31.10	+0.07	647,671	31.20	31.10	31.12	31.31	18.31		21.46	$1.79 b			+0.87	
barrons	srx	0.22%	31.19	31.10	+0.07	647,089	31.20	31.10				57.26 million		$1.86 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	0.225%	31.190	31.100	0.070	647,566	31.200	31.100		31.31	18.31	45.916mil	21.510	1,787.583mil			1.450	
boston-com	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
bostonmerchant	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
business-insider	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
chron	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
cio-com	srx	+0.22%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713	21.51	1b				
cnn-money	srx	+0.22%	31.19	31.10	+0.07	647,466	31.20	31.10	31.12				21.5	$1.5b				
easystockalterts	srx	0.23%	31.19	31.10	+0.07	647566	31.20	31.10	31.12	31.31	18.31		21.51				1.45	
eresearch-fidelity-com	srx	0.22%	31.1900	31.1000	0.0700	647,566	31.2000	31.1000	31.1200	31.3100	18.3100	57,618,000	20.34	$1.79b				
finance-abc7-com	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
financial-content	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.2%	$31.19	31.10	0.07	647,566	31.20	31.10	31.12	31.31	18.31	46 mil	35.8	1 bil	0.0	0.00	0.87	
finviz	srx	0.22%	31.19			647,566			31.12	-0.38%	70.34%	57.62m	20.39	1.80b			1.53	
fool	srx	+0.22%	$31.19	$31.10	0.07	647,566	$31.20	$31.10	$31.12	$31.31	$18.31		35.80	$1.80b				
foxbusiness	srx		$31.19		+0.07	647,566			$31.12									
google-finance	srx	(0.22%)	31.19	31.10	+0.07	647,566.00	31.20	31.10		31.31	18.31	57.62m	20.33	1.80b			1.53	
howthemarketworks	srx	0.225%	31.19	31.1	0.07	647,566	31.2	31.1	31.12									
hpcwire	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
insidestocks	srx	+0.22%	31.19	31.10	+0.07	647500	31.20	31.10					price earnings ratio: 21.81					
investopedia	srx	+0.22 %	$31.19	31.10	+0.07				31.12									
investorguide	srx	+0.22%	31.19	31.10	+0.07		31.20	31.10		31.31	18.31		35.32	1.797b			0.881	
marketintellisearch	srx	0.22 %	$31.19	$31.10	0.07	639.60k	$31.20	$31.10	$31.12			57.62m	20.34	1.79b	0.0 %		1.53	
marketwatch	srx	+0.22%	$31.19	open: 31.10	+0.07	2,161	$31.20	$31.10	$31.12	$31.31	$18.31		21.51	$1.86b			1.45	
minyanville	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
msn-money	srx	+0.22%	31.19	31.10	+0.07	647,566	31.20	31.10	31.12	31.31	18.31	57.62 mil	86.64	1.79 bil			0.88	
nasdaq-com	srx	0.22%	$ 31.19		0.07	647,566	$ 31.20	$ 31.10	$ 31.12	$ 31.31	$ 18.31	45,916,000	35.85	$ 1,432,120,040			$ 0.87	
optimum	srx	+0.22%	31.19 ( 4:15 pm edt)	31.10	+0.07	647,566	31.20	31.10	31.12	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
pc-quote	srx	0.22%	31.19	31.1	0.07	647,566	31.2	31.1	31.12	31.31	18.31	46,757,826	86.44444	1,458,377,000				
personal-wealth-biz	srx	+0.22%	31.19	31.10		647,566	31.20	31.10	31.12	31.31	18.31		35.32			0.00	0.881	
predictwallstreet	srx	+0.22%	31.19		+0.07	647,566												
raymond-james	srx	0.22	31.19	31.10	0.07	647,566	31.20	31.10	31.19	31.31	18.31		20.25				1.54	
renewable-energy-world	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
screamingmedia	srx	+0.22%	$	open: 31.10	+0.07	2,161	$31.20	$31.10	$31.12	$31.31	$18.31		21.51	$1.86b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	+0.22%	last trade: 31.19		change: 0.070								p/e ratio: 35.32					
smartmoney	srx	(0.22%)	31.19	$31.10	0.07	647,566	$31.20	$31.10	$31.12	$31.31	$18.31			1,458,400	0.00%	$0.00		
stocknod	srx	+0.2249%	31.19 usd	31.10	+0.0700	647,566	31.20	31.10	31.12	31.31	18.31	46,862,713						
stockpickr	srx	0.22%	$31.19 0.07 | 0.22%	31.10	0.07	647.57k	31.20	31.10	31.12	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	0.23%	31.19		+0.07													
streetinsider-com	srx	0.22%	31.19	$31.10	+0.07	647,566	$31.20	$31.10	$31.12	$31.31	$18.31		21.51				$1.45	
thecramerreport	srx		31.19	31.10	+0.07	647566	31.20	31.10										
thestree	srx	0.22%	$31.19	31.1	0.07	647566	31.2	31.1	31.12	-31.31	18.31	5.7618409e7		1.458367629e9				
tickerspy	srx	0.22%	$31.19	31.10	+0.07	647,566	31.20	31.10	31.12	31.31	18.31		86.4	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.22%	31.190	31.100	0.070	647,566	31.200	31.100	31.120	31.310	18.310	57,618,409	35.80	1,797,118,177			0.87	
updown	srx	0.22%	$31.19	$31.10	$0.07	645,033	$31.20	$31.10	$31.12	$31.31	$18.31		34.78	$1.79b				
wallstreetsurvivor	srx	0.22%	31.19	31.10	0.07	647,566	31.20	31.10		31.31	18.31		35.80	$1b			0.32	
yahoo-finance	srx	0.22%	31.19	31.10	0.07	647,566	31.20	31.10	31.12	31.31	18.31		35.40	1.80b			0.88	
ycharts-com	srx	+0.26%	31.20		+0.08					31.31	18.31		35.06	1.79b	0.00%		0.89	
zacks	srx	(0.22%)	31.19		0.07	vol.  647,466	31.20	31.10		31.31	18.31		21.46	1.79 b	0.00	0.00	1.45	
advfn	aria	-0.66	12.12	12.15	-0.08	2760850	12.35	11.92										
barchart	aria	-0.66%	12.12	12.15	-0.08	2,760,850	12.35	11.92	12.20	12.48	2.75		19.30	$1.58 b			+0.63	
barrons	aria	0.66%	12.12	12.15	-0.08	2.761m	12.35	11.92				114.73 million		$1.61 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	-0.656%	12.120	12.150	-0.080	2,760,850	12.350	11.920		12.48	2.71	131.994mil	19.238	1,599.766mil			0.630	
boston-com	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
bostonmerchant	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
business-insider	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
chron	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
cio-com	aria	-0.66%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940	20.90	2b				
cnn-money	aria	-0.66%today&rsquo;s change	12.12data as of 3:59pm et	12.15	-0.08	2,756,379	12.35	11.92	12.20				20.9	$1.6b				
easystockalterts	aria	-0.66%	12.12	12.15	-0.08	2760850	12.35	11.92	12.20	12.48	2.71		20.90				0.58	
eresearch-fidelity-com	aria	-0.66%	12.1200	12.1500	-0.0800	2,760,850	12.3500	11.9200	12.2000	12.4800	2.7100	131,994,000	19.37	$1.61b				
finance-abc7-com	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
finance-abc7chicago-com	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
financial-content	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
finapps-forbes-com	aria	-0.7%	$12.12	12.15	-0.08	2,760,850	12.35	11.92	12.20	12.48	2.71	132 mil	19.2	2 bil	0.0	0.00	0.63	
finviz	aria	-0.66%	12.12			2,760,850			12.20	-2.88%	347.23%	131.99m	18.77	1.61b			0.65	
fool	aria	-0.66%	$12.12	$12.15	-0.08	2,756,079	$12.35	$11.92	$12.20	$12.48	$2.71		21.00	$1.60b				
foxbusiness	aria		$12.12		-0.08	2,761,400			$12.20									
google-finance	aria	(-0.66%)	12.12	12.15	-0.08	2.76m	12.35	11.92		12.48	2.71	131.99m	18.77	1.60b			0.65	
howthemarketworks	aria	-0.656%	12.12	12.15	-0.08	2,755,579	12.35	11.92	12.2									
hpcwire	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
insidestocks	aria	-0.66%	12.12	12.15	-0.08	2761400	12.35	11.92					price earnings ratio: 19.24					
investopedia	aria	-0.66 %	$12.12	12.15	-0.08				12.20									
investorguide	aria	-0.66%	12.12	12.16	-0.08		12.35	11.92		12.48	2.57		20.75	1.600b			0.588	
marketintellisearch	aria	-0.66 %	$12.12	$12.16	-0.08	2735.70k	$12.35	$11.92	$12.20			131.99m	18.77	1.61b	0.0 %		0.65	
marketwatch	aria	-0.66%	$12.12	open: 12.15	-0.08	5,151	$12.35	$11.92	$12.20	$12.48	$2.78		22.12	$1.61b			0.55	
minyanville	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
msn-money	aria	-0.66%	12.12	12.15	-0.08	2.76 mil	12.35	11.92	12.20	12.48	2.71	131.99 mil	18.36	1.61 bil			0.65	
nasdaq-com	aria	0.66%	$ 12.12	$ 12.15	0.08	2,760,850	$ 12.35	$ 11.92	$ 12.20	$ 12.48	$ 2.71	131,994,000	19.24	$ 1,599,767,280			$ 0.63	
optimum	aria	-0.66%	12.12 ( 4:24 pm edt)	12.15	-0.08	2,760,850	12.35	11.92	12.20	12.48	2.71	131.99m	20.9	1.6b			0.58	
paidcontent	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
pc-quote	aria	-0.57%	12.13	12.15	-0.07	2,760,950	12.35	11.92	12.2	12.48	2.71	132,755,713	18.48485	1,610,327,000				
personal-wealth-biz	aria	-0.66%	12.12	12.16	-0.08	2,761,400	12.35	11.92	12.20	12.48	2.57		20.75			0.00	0.588	
predictwallstreet	aria	-0.66%	12.12		-0.08	2,760,850												
raymond-james	aria	-0.66	12.12	12.15	-0.08	2,760,850	12.35	11.92	12.12	12.48	2.71		16.83				0.72	
renewable-energy-world	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
screamingmedia	aria	-0.66%	$	open: 12.15	-0.08	5,151	$12.35	$11.92	$12.20	$12.48	$2.78		22.12	$1.61b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	-0.66%	last trade: 12.12		change: -0.080								p/e ratio: 20.75					
smartmoney	aria	(-0.66%)	12.12	$12.15	-0.08	2,760,850	$12.35	$11.92	$12.20	$12.48	$2.71			1,610,300	0.00%	$0.00		
stocknod	aria	-0.6557%	12.12 usd	12.15	-0.0800	2,760,850	12.35	11.92	12.20	12.48	2.710	131,993,940						
stockpickr	aria	-0.66%	$12.12 -0.08 | -0.66%	12.15	-0.08	2.76m	12.35	11.92	12.20	12.48	2.71							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	-0.41%	12.15		-0.05													
streetinsider-com	aria	0.66%	12.12	$12.15	-0.08	2,760,850	$12.35	$11.92	$12.20	$12.48	$2.71		20.90				$0.58	
thecramerreport	aria		12.12	12.16	-0.08	2760850	12.35	11.92										
thestree	aria	-0.66%	$12.12	12.15	-0.08	2760850	12.35	11.92	12.2	-12.48	2.71	1.3199394e8		1.60504631e9				
tickerspy	aria	-0.66%	$12.12	12.15	-0.08	2,760,850	12.35	11.92	12.20	12.48	2.71		18.5	1.6b	0.00%	$0.00		
tmx-quotemedia	aria	-0.66%	12.120	12.150	-0.080	2,761,400	12.350	11.920	12.200	12.480	2.710	131,993,940	21.00	1,599,766,553			0.58	
updown	aria	-0.66%	$12.12	$12.15	-$0.08	2,756,079	$12.35	$11.92	$12.20	$12.48	$2.71		20.37	$1.61b				
wallstreetsurvivor	aria	-0.66%	12.12	12.15	-0.08	2,755,579	12.35	11.92		12.48	3.07		21.00	$2b			0.74	
yahoo-finance	aria	0.66%	12.12	12.16	0.08	2,760,850	12.35	11.92	12.20	12.48	2.71		20.61	1.60b			0.59	
ycharts-com	aria	-0.16%	12.15		-0.02					12.10	2.71		18.41	1.59b	0.00%		0.66	
zacks	aria	(-0.66%)	12.12		-0.08	vol.  2,760,850	12.35	11.92		12.48	2.71		19.36	1.61 b	0.00	0.00	.63	
advfn	neog	-0.51	46.59	46.68	-0.24	69250	47.19	46.29										
barchart	neog	-0.51%	46.59	46.68	-0.24	72,823	47.19	46.29	46.83	47.92	24.84		51.96	$1.08 b			+0.72	
barrons	neog	0.51%	46.59	46.68	-0.24	69,250	47.19	46.29				23.09 million		$1.11 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	-0.512%	46.590	46.680	-0.240	69,250	47.190	46.290		47.92	24.84	23.190mil	50.641	1,080.422mil			0.920	
boston-com	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
bostonmerchant	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
business-insider	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
chron	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
cio-com	neog	-0.51%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000	50.64	1b				
cnn-money	neog	-0.51%today&rsquo;s change	46.59data as of 4:00pm et	46.68	-0.24	68,750	47.19	46.29	46.83				50.6	$1.1b				
easystockalterts	neog	-0.51%	46.59	46.68	-0.24	69250	47.19	46.29	46.83	47.92	24.84		50.64				0.92	
eresearch-fidelity-com	neog	-0.51%	46.5900	46.6800	-0.2400	69,250	47.1900	46.2900	46.8300	47.9200	24.8400	23,190,000	50.90	$1.09b				
finance-abc7-com	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
finance-abc7chicago-com	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
financial-content	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
finapps-forbes-com	neog	-0.5%	$46.59	46.68	-0.24	69,250	47.19	46.29	46.83	47.92	24.84	23 mil	50.6	1 bil	0.0	0.00	0.92	
finviz	neog	-0.51%	46.59			69,250			46.83	-2.78%	87.56%	23.19m	51.46	1.09b			0.91	
fool	neog	-0.51%	$46.59	$46.68	-0.24	69,250	$47.19	$46.29	$46.83	$47.92	$24.84		52.00	$1.08b				
foxbusiness	neog		$46.59		-0.24	69,250			$46.83									
google-finance	neog	(-0.51%)	46.59	46.68	-0.24	69,250.00	47.19	46.29		47.92	24.84	23.19m	51.09	1.08b			0.91	
howthemarketworks	neog	-0.512%	46.59	46.68	-0.24	69,250	47.19	46.29	46.83									
hpcwire	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
insidestocks	neog	-0.51%	46.59	46.68	-0.24	63950	47.19	46.29					price earnings ratio: 50.64					
investopedia	neog	-0.51 %	$46.59	46.68	-0.24				46.83									
investorguide	neog	-0.51%	46.59	46.68	-0.24		47.13			43.65	24.80		51.46	1.080b			0.91	
marketintellisearch	neog	-0.51 %	$46.59	$46.68	-0.24	68.00k	$47.13	$46.29	$46.83			23.19m	51.46	1.09b	0.0 %		0.91	
marketwatch	neog	-0.51%	$46.38	open: 46.68	-0.24	600	$47.19	$46.29	$46.83	$47.92	$24.84		51.84	$1.11b			0.90	
minyanville	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
msn-money	neog	-0.51%	46.59	46.68	-0.24	69,250	47.19	46.29	46.83	47.92	24.84	23.19 mil	51.20	1.09 bil			0.91	
nasdaq-com	neog	0.51%	$ 46.59	$ 46.68	0.24	69,250	$ 47.19	$ 46.29	$ 46.83	$ 47.92	$ 24.84	23,190,000	50.64	$ 1,080,422,100			$ 0.92	
optimum	neog	-0.51%	46.59 ( 4:30 pm edt)	46.68	-0.24	69,250	47.19	46.29	46.83	47.92	24.84	23.19m	50.6	1.1b			0.92	
paidcontent	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
pc-quote	neog	-0.51%	46.59	46.68	-0.24	69,250	47.19	46.29	46.83	47.92	24.84	23,309,459	51.46154	1,085,988,000				
personal-wealth-biz	neog	-0.51%	46.59	46.68	-0.24	69,250	47.19	46.29	46.83	43.65	24.80		51.46			0.00	0.91	
predictwallstreet	neog	-0.51%	46.83		-0.24	69,250												
raymond-james	neog	-0.51	46.59	46.68	-0.24	69,250	47.19	46.29	46.59	47.92	24.84		49.56				0.94	
renewable-energy-world	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
screamingmedia	neog	-0.51%	$	open: 46.68	-0.24	600	$47.19	$46.29	$46.83	$47.92	$24.84		51.84	$1.11b			0.90	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	-0.51%	last trade: 46.59		change: -0.240								p/e ratio: 51.46					
smartmoney	neog	(-0.51%)	46.59	$46.68	-0.24	69,250	$47.19	$46.29	$46.83	$47.92	$24.84			1,086,000	0.00%	$0.00		
stocknod	neog	-0.5125%	46.59 usd	46.68	-0.2400	69,250	47.19	46.29	46.83	47.92	24.84	23,190,000						
stockpickr	neog	-0.51%	$46.59 -0.24 | -0.51%	46.68	-0.24	69.25k	47.19	46.29	46.83	47.92	24.84							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	-0.51%	46.59		-0.24													
streetinsider-com	neog	0.51%	46.59	$46.68	-0.24	69,250	$47.19	$46.29	$46.83	$47.92	$24.84		50.64				$0.92	
thecramerreport	neog		46.59	46.68	-0.24	69250	47.13	46.29										
thestree	neog	-0.51%	$46.59	46.68	-0.24	69250	47.19	46.29	46.83	-47.92	24.84	2.319e7		1.108482e9				
tickerspy	neog	-0.51%	$46.59	46.68	-0.24	69,250	47.19	46.29	46.83	47.92	24.84		51.5	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	-0.51%	46.590	46.680	-0.240	69,250	47.190	46.290	46.830	47.920	24.840	23,190,000	50.90	1,080,422,100			0.92	
updown	neog	-0.51%	$46.59	$46.68	-$0.24	68,750	$47.19	$46.29	$46.83	$47.92	$24.84		51.95	$1.08b				
wallstreetsurvivor	neog	-0.51%	46.59	46.68	-0.24	69,250	47.19	46.29		47.92	27.01		50.90	$1b			0.76	
yahoo-finance	neog	0.51%	46.59	46.68	0.24	69,250	47.19	46.29	46.83	47.92	24.84		51.20	1.08b			0.91	
ycharts-com	neog	-0.51%	46.59		-0.24					47.73	24.84		50.64	1.08b	0.00%		0.92	
zacks	neog	(-0.51%)	46.59		-0.24	vol.  69,250	47.19	46.29		47.92	24.84		50.9	1.09 b	0.00	0.00	.92	
advfn	cers	-1.03	2.89	2.91	-0.03	210402	2.95	2.86										
barchart	cers	-1.03%	2.89	2.91	-0.03	217,209	2.95	2.86	2.92	4.01	2.11		0.00	$137.56 m			-0.41	
barrons	cers	1.03%	2.89	2.91	-0.03	210,402	2.95	2.86				40.30 million		$138.99 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-1.027%	2.890	2.910	-0.030	210,402	2.950	2.860		4.01	2.11	47.600mil		137.564mil			-0.410	
boston-com	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
bostonmerchant	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
business-insider	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
chron	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
cio-com	cers	-1.03%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000		138m				
cnn-money	cers	-1.03%today&rsquo;s change	2.89data as of 4:00pm et	2.91	-0.03	210,402	2.95	2.86	2.92				nm	$137.6m				
easystockalterts	cers	-1.03%	2.89	2.91	-0.03	210402	2.95	2.86	2.92	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-1.03%	2.8900	2.9100	-0.0300	210,402	2.9500	2.8600	2.9200	4.0100	2.1100	47,600,000	nm	$138.99m				
finance-abc7-com	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
financial-content	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-1.0%	$2.89	2.91	-0.03	210,402	2.95	2.86	2.92	4.01	2.11	48 mil		138 mil	0.0	0.00	-0.41	
finviz	cers	-1.03%	2.89			210,402			2.92	-27.93%	36.97%	47.60m		138.99m			-0.40	
fool	cers	-1.03%	$2.89	$2.91	-0.03	210,402	$2.95	$2.86	$2.92	$4.01	$2.11		0.00	$137.56m				
foxbusiness	cers		$2.89		-0.03	210,402			$2.92									
google-finance	cers	(-1.03%)	2.89	2.91	-0.03	210,402.00	2.95	2.86		4.01	2.11	47.60m		137.56m			-0.40	
howthemarketworks	cers	-1.027%	2.89	2.91	-0.03	210,202	2.95	2.86	2.92									
hpcwire	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
insidestocks	cers	-1.03%	2.89	2.91	-0.03	210402	2.95	2.86										
investopedia	cers	-1.03 %	$2.89	2.91	-0.03				2.92									
investorguide	cers	-1.03%	2.89	2.88	-0.03		2.95	2.86		4.01	2.11			137.6m			-0.394	
marketintellisearch	cers	-1.03 %	$2.89	$2.91	-0.03	181.20k	$2.95	$2.86	$2.92			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-1.03%	$2.89	open: 2.91	-0.03	210,402	$2.95	$2.86	$2.92	$4.01	$2.11			$138.99m				
minyanville	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
msn-money	cers	-1.03%	2.89	2.91	-0.03	210,402	2.95	2.86	2.92	4.01	2.11	47.60 mil	-7.41	138.99 mil			-0.40	
nasdaq-com	cers	1.03%	$ 2.89	$ 2.91	0.03	210,402	$ 2.95	$ 2.86	$ 2.92	$ 4.01	$ 2.11	47,600,000		$ 137,564,000			$ -0.41	
optimum	cers	-1.03%	2.89 ( 4:30 pm edt)	2.91	-0.03	210,402	2.95	2.86	2.92	4.01	2.11	47.60m		137.6m			-0.40	
paidcontent	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
pc-quote	cers	-1.03%	2.89	2.91	-0.03	210,402	2.95	2.86	2.92	4.01	2.11	48,094,118	-7.48718	138,992,000				
personal-wealth-biz	cers	-1.03%	2.89	2.91	-0.03	210,402	2.95	2.86	2.92	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-1.03%	2.89		-0.03	210,402												
raymond-james	cers	-1.03	2.89	2.91	-0.03	210,402	2.95	2.86	2.89	4.01	2.11						-0.41	
renewable-energy-world	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
screamingmedia	cers	-1.03%	$	open: 2.91	-0.03	210,402	$2.95	$2.86	$2.92	$4.01	$2.11			$138.99m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-1.03%	last trade: 2.89		change: -0.030													
smartmoney	cers	(-1.03%)	2.89	$2.91	-0.03	210,402	$2.95	$2.86	$2.92	$4.01	$2.11			139,000	0.00%	$0.00		
stocknod	cers	-1.027%	2.890 usd	2.910	-0.0300	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000						
stockpickr	cers	-1.03%	$2.89 -0.03 | -1.03%	2.91	-0.03	210.40k	2.95	2.86	2.92	4.01	2.11							
stocksmart	cers	%	$2.88	2.48		62,539	2.97	2.87										
stocktwits	cers	-1.03%	2.89		-0.03													
streetinsider-com	cers	1.03%	2.89	$2.91	-0.03	210,402	$2.95	$2.86	$2.92	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.89	2.91	-0.03	210402	2.95	2.86										
thestree	cers	-1.03%	$2.89	2.91	-0.03	210402	2.95	2.86	2.92	-4.01	2.11	4.76e7		1.38992e8				
tickerspy	cers	-1.03%	$2.89	2.91	-0.03	210,402	2.95	2.86	2.92	4.01	2.11		-7.5	138.9m	0.00%	$0.00		
tmx-quotemedia	cers	-1.03%	2.890	2.910	-0.030	210,402	2.950	2.860	2.920	4.010	2.110	47,600,000		137,564,000			-0.40	
updown	cers	-1.03%	$2.89	$2.91	-$0.03	210,402	$2.95	$2.86	$2.92	$4.01	$2.11			$139m				
wallstreetsurvivor	cers	-1.03%	2.89	2.91	-0.03	210,202	2.95	2.86		4.01	2.11			$139m			-0.42	
yahoo-finance	cers	1.03%	2.89	2.91	0.03	210,402	2.95	2.86	2.92	4.01	2.11			137.56m			-0.39	
ycharts-com	cers	-1.03%	2.89		-0.03					4.01	2.11			137.56m	0.00%		-0.39	
zacks	cers	(-1.03%)	2.89		-0.03	vol.  210,402	2.95	2.86		4.01	2.11			138.99 m	0.00	0.00	-.4	
advfn	sri	-0.33	14.97	14.95	-0.05	83111	15.26	14.81										
barchart	sri	-0.33%	14.97	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72		27.87	$389.07 m			+0.50	
barrons	sri	0.33%	14.97	14.95	-0.05	83,111	15.26	14.81				24.33 million		$405.48 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-0.333%	14.970	14.950	-0.050	83,111	15.260	14.810		17.22	7.72	26.450mil	27.722	395.950mil			0.540	
boston-com	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
bostonmerchant	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
business-insider	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
chron	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
cio-com	sri	-0.33%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565	29.94	396m				
cnn-money	sri	-0.33%	14.97	14.95	-0.05	82,711	15.26	14.81	15.02				29.9	$396.0m				
easystockalterts	sri	-0.33%	14.97	14.95	-0.05	83111	15.26	14.81	15.02	17.22	7.72		29.94				0.50	
eresearch-fidelity-com	sri	-0.33%	14.9700	14.9500	-0.0500	83,111	15.2600	14.8100	15.0200	17.2200	7.7200	26,450,000	30.04	$397.28m				
finance-abc7-com	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
finance-abc7chicago-com	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
financial-content	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
finapps-forbes-com	sri	-0.3%	$14.97	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72	26 mil	29.9	396 mil	0.0	0.00	0.50	
finviz	sri	-0.33%	14.97			83,111			15.02	-13.07%	93.91%	26.45m	29.94	395.96m			0.50	
fool	sri	-0.33%	$14.97	$14.95	-0.05	83,111	$15.26	$14.81	$15.02	$17.22	$7.72		30.70	$395.95m				
foxbusiness	sri		$14.97		-0.05	83,111			$15.02									
google-finance	sri	(-0.33%)	14.97	14.95	-0.05	83,111.00	15.26	14.81		17.22	7.72	26.45m	29.95	395.95m			0.50	
howthemarketworks	sri	-0.333%	14.97	14.95	-0.05	83,111	15.26	14.81	15.02									
hpcwire	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
insidestocks	sri	-0.33%	14.97	14.95	-0.05	83111	15.26	14.81					price earnings ratio: 29.94					
investopedia	sri	-0.33 %	$14.97	14.95	-0.05				15.02									
investorguide	sri	-0.33%	14.97		-0.05					17.22	7.72		31.29	383.2m			0.48	
marketintellisearch	sri	-0.33 %	$14.97	$14.95	-0.05	72.80k	$15.26	$14.81	$15.02			26.45m	30.04	0.40b	0.0 %		0.50	
marketwatch	sri	-0.33%	$15.02	open: 14.95	-0.05	1,500	$15.26	$14.81	$15.02	$17.22	$7.72		30.05	$405.48m			0.50	
minyanville	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
msn-money	sri	-0.33%	14.97	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72	26.45 mil	30.55	397.27 mil			0.50	
nasdaq-com	sri	0.33%	$ 14.97		0.05	83,111	$ 15.26	$ 14.81	$ 15.02	$ 17.22	$ 7.72	26,450,000	29.94	$ 395,956,500			$ 0.50	
optimum	sri	-0.33%	14.97 ( 4:15 pm edt)	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72	26.45m	29.9	395.9m			0.50	
paidcontent	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
pc-quote	sri	-0.33%	14.97	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72	26,538,343	30.65306	397,279,000				
personal-wealth-biz	sri	-0.33%	14.97	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72		31.29			0.00	0.48	
predictwallstreet	sri	-0.33%	14.97		-0.05	83,111												
raymond-james	sri	-0.33	14.97	14.95	-0.05	83,111	15.26	14.81	14.97	17.22	7.72		29.94				0.50	
renewable-energy-world	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
screamingmedia	sri	-0.33%	$	open: 14.95	-0.05	1,500	$15.26	$14.81	$15.02	$17.22	$7.72		30.05	$405.48m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-0.33%	last trade: 14.97		change: -0.050								p/e ratio: 31.29					
smartmoney	sri	(-0.33%)	14.97	$14.95	-0.05	83,111	$15.26	$14.81	$15.02	$17.22	$7.72			397,300	0.00%	$0.00		
stocknod	sri	-0.3329%	14.97 usd	14.95	-0.0500	83,111	15.26	14.81	15.02	17.22	7.720	26,449,565						
stockpickr	sri	-0.33%	$14.97 -0.05 | -0.33%	14.95	-0.05	83.11k	15.26	14.81	15.02	17.22	7.72							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	-0.27%	14.98		-0.04													
streetinsider-com	sri	0.33%	14.97	$14.95	-0.05	83,111	$15.26	$14.81	$15.02	$17.22	$7.72		29.94				$0.50	
thecramerreport	sri		14.97	14.95	-0.05	83111	15.26	14.81										
thestree	sri	-0.33%	$14.97	14.95	-0.05	83111	15.26	14.81	15.02	-17.22	7.72	2.6449565e7		4.05471831e8				
tickerspy	sri	-0.33%	$14.97	14.95	-0.05	83,111	15.26	14.81	15.02	17.22	7.72		30.7	384.4m	0.00%	$0.00		
tmx-quotemedia	sri	-0.33%	14.970	14.950	-0.050	83,111	15.260	14.810	15.020	17.220	7.720	26,449,565	30.00	395,949,988			0.50	
updown	sri	-0.33%	$14.97	$14.95	-$0.05	81,611	$15.26	$14.81	$15.02	$17.22	$7.72		30.56	$397m				
wallstreetsurvivor	sri	-0.33%	14.97	14.95	-0.05	83,111	15.26	14.81		17.22	7.90		30.00	$397m			0.44	
yahoo-finance	sri	0.33%	14.97	14.95	0.05	83,111	15.26	14.81	15.02	17.22	7.02		31.19	383.19m			0.48	
ycharts-com	sri	-0.27%	14.98		-0.04					17.22	7.72		31.21	389.33m	0.00%		0.48	
zacks	sri	(-0.33%)	14.97		-0.05	vol.  82,711	15.26	14.81		17.22	7.65		27.31	397.28 m	0.00	0.00	.55	
advfn	ma	-1.15	303.91	308.17	-3.55	1383794	309.5	303.73										
barchart	ma	-1.15%	303.91	308.02	-3.55	1,383,794	309.50	303.73	307.46	322.28	190.55		21.19	$39.69 b	0.19%	$0.60	+14.88	
barrons	ma	1.15%	303.91	308.17	-3.55	1.383m	309.50	303.73				131.00 million		$40.12 billion	0.20%	$0.15		
bloomberg	ma	-1.155%	303.910	308.170	-3.550	1,383,794	309.500	303.730		322.28	191.00	120.665mil	20.397	38,780.650mil	0.198	0.150 regular cash	14.900	
boston-com	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
bostonmerchant	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
business-insider	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
chron	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
cio-com	ma	-1.15%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389	20.42	37b	0.2	0.6		
cnn-money	ma	-1.15%	303.91	308.17	-3.55	1,377,964	309.50	303.73	307.46				20.4	$36.7b	0.20%			
easystockalterts	ma	-1.15%	303.91	308.17	-3.55	1383794	309.50	303.73	307.46	322.28	191.00		20.42				14.88	
eresearch-fidelity-com	ma	-1.15%	303.9100	308.1700	-3.5500	1,383,794	309.5000	303.7300	307.4600	322.2770	191.0000	120,665,000	20.66	$37.10b	0.20%	$0.150000		
finance-abc7-com	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
financial-content	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
finapps-forbes-com	ma	-1.1%	$303.91	308.17	-3.55	1,383,794	309.50	303.73	307.46	322.27	191.00	121 mil	20.4	37 bil	0.2	0.60	14.88	
finviz	ma	-1.15%	303.91			1,383,794			307.46	-5.70%	59.50%	120.67m	20.44	36.67b		0.60	14.87	
fool	ma	-1.15%	$303.91	$308.17	-3.55	1,377,964	$309.50	$303.73	$307.46	$322.28	$191.00		21.20	$38.67b	0.20%	0.60		
foxbusiness	ma		$303.91		-3.55	1,384,294			$307.46									
google-finance	ma	(-1.15%)	303.91	308.17	-3.55	1.38m	309.50	303.73		322.28	191.00	127.24m	20.44	38.67b	0.20	0.15	14.87	
howthemarketworks	ma	-1.155%	303.91	308.17	-3.55	1,383,794	309.5	303.73	307.46									
hpcwire	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
insidestocks	ma	-1.15%	303.91	308.02	-3.55	1384164	309.50	303.73					price earnings ratio: 20.42					
investopedia	ma	-1.15 %	$303.91	308.17	-3.55				307.46									
investorguide	ma	-1.13%	304.00		-3.46			304.49		322.28	191.00		20.66	38.681b			14.88	
marketintellisearch	ma	-1.15 %	$303.91	$308.17	-3.55	1362.80k	$309.50	$303.73	$307.46			120.67m	20.68	37.10b	0.2 %		14.87	
marketwatch	ma	-1.15%	$302.17	open: 308.17	-3.55	5,530	$309.50	$303.73	$307.46	$322.28	$191.00		20.39	$40.12b	0.20%	0.15	14.91	
minyanville	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
msn-money	ma	-1.15%	303.91	308.17	-3.55	1.38 mil	309.50	303.73	307.46	322.28	191.00	120.67 mil	20.42	37.1 bil	0.20%	0.60	14.87	
nasdaq-com	ma	1.15%	$ 303.91		3.55	1,383,794	$ 309.50	$ 303.73	$ 307.46	$ 322.2771	$ 191	120,665,000	20.42	$ 36,671,300,150	0.2 %	$0.600000	$ 14.88	
optimum	ma	-1.15%	303.91 ( 4:15 pm edt)	308.17	-3.55	1,383,794	309.50	303.73	307.46	322.28	191.00	120.67m	20.4	36.7b	0.20	0.60	14.88	
paidcontent	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
pc-quote	ma	-1.15%	303.91	308.17	-3.55	1,383,794	309.5	303.73	307.46	322.28	191.00	122,074,496	20.66263	37,099,660,000		0.15		
personal-wealth-biz	ma	-1.15%	303.91	308.17	-3.55	1,384,294	309.50	303.73	307.46	322.28	191.00		20.66		0.20	0.60	14.88	
predictwallstreet	ma	-1.15%	303.91		-3.55	1,383,794												
raymond-james	ma	-1.15	303.91	308.17	-3.55	1,383,794	309.50	303.73	303.91	322.28	191.00		20.34				14.94	
renewable-energy-world	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
screamingmedia	ma	-1.15%	$	open: 308.17	-3.55	5,330	$309.50	$303.73	$307.46	$322.28	$191.00		20.39	$40.12b	0.20%	0.15	14.91	
scroli	ma	-1.15%	ma 303.91	308.17	-3.55	1,243,112	309.50	303.73	307.46	322.28	191.00		20.44				14.87	
simple-stock-quotes	ma	-1.15%	last trade: 303.91		change: -3.550								p/e ratio: 20.66					
smartmoney	ma	(-1.15%)	303.91	$308.17	-3.55	1,383,794	$309.50	$303.73	$307.46	$322.28	$191.00			37,099,800	0.20%	$0.15		
stocknod	ma	-1.155%	303.91 usd	308.17	-3.550	1,383,794	309.50	303.73	307.46	322.28	191.00	120,665,389						
stockpickr	ma	-1.15%	$303.91 -3.55 | -1.15%	308.87	-3.55	1.38m	309.50	303.73	307.46	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	-1.20%	303.78		-3.68													
streetinsider-com	ma	1.15%	303.91	$308.17	-3.55	1,383,794	$309.50	$303.73	$307.46	$322.28	$191.00		20.42				$14.88	
thecramerreport	ma		303.91	308.17	-3.55	1383794	309.50	303.73										
thestree	ma	-1.15%	$303.91	308.87	-3.55	1383794	309.5	303.73	307.46	-322.28	191.0	1.27240394e8		3.8044590498e10				
tickerspy	ma	-1.15%	$303.91	308.17	-3.55	1,383,664	309.50	303.73	307.46	322.28	191.00		20.7	39.5b	0.20%	$0.15		
tmx-quotemedia	ma	-1.15%	303.910	308.170	-3.550	1,384,294	309.500	303.730	307.460	322.277	191.000	120,665,389	20.70	36,671,418,371	0.195	0.150 usd	14.88	
updown	ma	-1.15%	$303.91	$308.17	-$3.55	1,377,964	$309.50	$303.73	$307.46	$322.28	$191.00		20.62	$39.12b				
wallstreetsurvivor	ma	-1.15%	303.91	308.17	-3.55	1,383,464	309.50	303.73		322.28	191.00		20.70	$37b	0.20%	0.60 -	14.05	
yahoo-finance	ma	1.15%	303.91	308.17	3.55	1,383,794	309.50	303.73	307.46	322.28	191.00		20.42	38.67b	0.20%	0.60	14.88	
ycharts-com	ma	-1.20%	303.78		-3.68					321.47	191.00		20.42	39.67b	0.20%		14.88	
zacks	ma	(-1.15%)	303.91		-3.55	vol.  1,377,084	309.50	303.73		322.28	191.00		20.66	39.12 b	0.20	0.60	14.88	
advfn	dwa	1.36	20.87	20.5	0.28	954880	20.955	20.42										
barchart	dwa	+1.36%	20.87	20.52	+0.28	926,347	20.95	20.42	20.59	37.74	19.76		11.46	$1.76 b			+1.83	
barrons	dwa	1.36%	20.87	20.50	+0.28	954,880	20.955	20.42				87.18 million		$1.75 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	1.360%	20.870	20.500	0.280	954,880	20.955	20.420		37.74	19.76	72.664mil	4.225	1,762.235mil			4.940	
boston-com	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
bostonmerchant	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
business-insider	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
chron	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
cio-com	dwa	+1.36%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193	11.47	2b				
cnn-money	dwa	+1.36%	20.87	20.50	+0.28	954,880	20.96	20.42	20.59				11.5	$1.5b				
easystockalterts	dwa	1.37%	20.87	20.50	+0.28	954880	20.96	20.42	20.59	37.74	19.76		11.47				1.82	
eresearch-fidelity-com	dwa	1.36%	20.8700	20.5000	0.2800	954,880	20.9550	20.4200	20.5900	37.7400	19.7600	83,503,000	11.25	$1.72b				
finance-abc7-com	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
financial-content	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	1.4%	$20.87	20.50	0.28	954,880	20.95	20.42	20.59	37.74	19.76	73 mil	11.4	2 bil	0.0	0.00	1.83	
finviz	dwa	1.36%	20.87			954,880			20.59	-44.70%	5.62%	83.50m	11.25	1.72b			1.83	
fool	dwa	+1.36%	$20.87	$20.50	0.28	954,880	$20.95	$20.42	$20.59	$37.74	$19.76		11.50	$1.74b				
foxbusiness	dwa		$20.87		+0.28	954,880			$20.59									
google-finance	dwa	(1.36%)	20.87	20.50	+0.28	954,880.00	20.95	20.42		37.74	19.76	83.50m	11.39	1.74b			1.83	
howthemarketworks	dwa	1.36%	20.87	20.5	0.28	953,762	20.955	20.42	20.59									
hpcwire	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
insidestocks	dwa	+1.36%	20.87	20.52	+0.28	901434	20.95	20.42					price earnings ratio: 11.40					
investopedia	dwa	+1.36 %	$20.87	20.50	+0.28				20.59									
investorguide	dwa	+1.36%	20.87	20.55	+0.28		20.955	20.42		37.74	24.38		11.24	1.743b			1.832	
marketintellisearch	dwa	1.36 %	$20.87	$20.55	0.28	948.80k	$20.95	$20.42	$20.59			83.50m	11.25	1.72b	0.0 %		1.83	
marketwatch	dwa	+1.36%	$20.87	open: 20.50	+0.28	11,988	$20.96	$20.42	$20.59	$37.74	$19.76		11.27	$1.78b			1.85	
minyanville	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
msn-money	dwa	+1.36%	20.87	20.50	+0.28	954,880	20.96	20.42	20.59	37.74	19.76	83.50 mil	11.47	1.72 bil			1.83	
nasdaq-com	dwa	1.36%	$ 20.87	$ 20.50	0.28	954,880	$ 20.955	$ 20.42	$ 20.59	$ 37.74	$ 19.76	72,664,000	11.4	$ 1,516,497,680			$ 1.83	
optimum	dwa	+1.36%	20.87 ( 4:30 pm edt)	20.50	+0.28	954,880	20.95	20.42	20.59	37.74	19.76	72.66m	11.5	1.5b			1.82	
paidcontent	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
pc-quote	dwa	1.36%	20.87	20.5	0.28	954,880	20.955	20.42	20.59	37.74	19.76	71,689,118	11.31319	1,496,152,000				
personal-wealth-biz	dwa	+1.36%	20.87	20.55		954,880	20.955	20.42	20.59	37.74	24.38		11.24			0.00	1.832	
predictwallstreet	dwa	+1.36%	20.87		+0.28	954,880												
raymond-james	dwa	1.36	20.87	20.50	0.28	954,880	20.96	20.42	20.87	37.74	19.76		11.22				1.86	
renewable-energy-world	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
screamingmedia	dwa	+1.36%	$	open: 20.50	+0.28	11,988	$20.96	$20.42	$20.59	$37.74	$19.76		11.27	$1.75b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	+1.36%	last trade: 20.87		change: 0.280								p/e ratio: 11.24					
smartmoney	dwa	(1.36%)	20.87	$20.50	0.28	954,880	$20.96	$20.42	$20.59	$37.74	$19.76			1,496,200	0.00%	$0.00		
stocknod	dwa	+1.360%	20.87 usd	20.50	+0.2800	954,880	20.95	20.42	20.59	37.74	19.76	72,664,193						
stockpickr	dwa	1.36%	$20.87 0.28 | 1.36%	20.50	0.28	954.88k	20.96	20.42	20.59	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	1.36%	20.87		+0.28													
streetinsider-com	dwa	1.36%	20.87	$20.50	+0.28	954,880	$20.96	$20.42	$20.59	$37.74	$19.76		11.47				$1.82	
thecramerreport	dwa		20.87	20.55	+0.28	954880	20.955	20.42										
thestree	dwa	1.36%	$20.87	20.5	0.28	954880	20.96	20.42	20.59	-37.74	19.76	8.3502924e7		1.524494769e9				
tickerspy	dwa	1.36%	$20.87	20.50	+0.28	954,880	20.95	20.42	20.59	37.74	19.76		11.3	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	1.36%	20.870	20.500	0.280	954,880	20.955	20.420	20.590	37.740	19.760	83,502,924	11.30	1,742,706,024			1.82	
updown	dwa	1.36%	$20.87	$20.50	$0.28	942,374	$20.96	$20.42	$20.59	$37.74	$19.76		11.03	$1.71b				
wallstreetsurvivor	dwa	1.36%	20.87	20.50	0.28	953,762	20.96	20.42		37.74	19.76		11.30	$1b			1.96	
yahoo-finance	dwa	1.36%	20.87	20.55	0.28	954,880	20.96	20.42	20.59	37.74	19.76		11.39	1.74b			1.83	
ycharts-com	dwa	+1.36%	20.87		+0.28					37.74	19.76		11.47	1.76b	0.00%		1.82	
zacks	dwa	(1.36%)	20.87		0.28	vol.  954,880	20.96	20.42		37.74	19.76		11.25	1.72 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	22.81	+0.00	291144	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	-0.16 %	$12.38	$12.38	-0.02	14.60k	$12.52	$12.30	$12.40						%			
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	-2.94%	51.13	52.44	-1.55	1.55 mil	52.53	51.08	52.68	59.11	39.61	176.16 mil	17.16	9.28 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						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	$22.81		291,144	$32.47	$32.47	$32.47	$32.54	$21.51		9.41				$3.45	
thecramerreport	amph		0.00															
thestree	amph	-0.06%	$32.47	32.47	-0.02	46340	32.5	32.47	32.49	-32.8	21.51	6827481.0		2.21688308e8				
tickerspy	amph	0.00%	$32.47	0.00	0.00		0.00	0.00	32.47	32.80	21.51		9.8		0.00%	$0.30		
tmx-quotemedia	amph																	
wallstreetsurvivor	amph	-			-		- -											
ycharts-com	amph																	
zacks	amph																	
advfn	qdel	-0.19	15.7	15.54	-0.03	121997	15.99	15.52										
barchart	qdel	-0.19%	15.70	15.54	-0.03	130,682	15.99	15.52	15.73	16.30	10.75		55.28	$520.30 m			+0.04	
barrons	qdel	0.19%	15.70	15.54	-0.03	121,997	15.99	15.52				28.58 million		$531.65 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-0.191%	15.700	15.540	-0.030	121,997	15.990	15.520		16.30	10.75	33.166mil	314.000	520.700mil			0.050	
boston-com	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
bostonmerchant	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
business-insider	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
chron	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
cio-com	qdel	-0.19%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573	392.50	521m				
cnn-money	qdel	-0.19%today&rsquo;s change	15.70data as of 4:00pm et	15.54	-0.03	121,997	15.99	15.52	15.73				392.5	$520.7m				
easystockalterts	qdel	-0.19%	15.70	15.54	-0.03	121997	15.99	15.52	15.73	16.30	10.75		392.50				0.04	
eresearch-fidelity-com	qdel	-0.19%	15.7000	15.5400	-0.0300	121,997	15.9900	15.5200	15.7300	16.2982	10.7500	33,166,000	524.33	$521.70m				
finance-abc7-com	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
financial-content	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	-0.2%	$15.70	15.54	-0.03	121,997	15.99	15.52	15.73	16.29	10.75	33 mil	523.3	521 mil	0.0	0.00	0.03	
finviz	qdel	-0.19%	15.70			121,997			15.73	-3.68%	46.05%	33.17m	393.25	521.76m			0.04	
fool	qdel	-0.19%	$15.70	$15.54	-0.03	121,997	$15.99	$15.52	$15.73	$16.30	$10.75		400.80	$520.70m				
foxbusiness	qdel		$15.70		-0.03	121,997			$15.73									
google-finance	qdel	(-0.19%)	15.70	15.54	-0.03	121,997.00	15.99	15.52		16.30	10.75	33.17m	405.68	520.70m			0.04	
howthemarketworks	qdel	-0.191%	15.7	15.54	-0.03	121,997	15.99	15.52	15.73									
hpcwire	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
insidestocks	qdel	-0.19%	15.70	15.54	-0.03	121997	15.99	15.52					price earnings ratio: 71.36					
investopedia	qdel	-0.19 %	$15.70	15.54	-0.03				15.73									
investorguide	qdel	-0.19%	15.70		-0.03		15.81			15.31	10.48		160.51	520.7m			0.098	
marketintellisearch	qdel	-0.19 %	$15.70	$15.52	-0.03	39.70k	$15.99	$15.52	$15.73			33.17m	393.25	0.52b	0.0 %		0.04	
marketwatch	qdel	-0.19%	$15.70	open: 15.54	-0.03	121,997	$15.99	$15.52	$15.73	$16.30	$10.75		191.46	$531.65m			0.08	
minyanville	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
msn-money	qdel	-0.19%	15.70	15.54	-0.03	121,997	15.99	15.52	15.73	16.30	10.75	33.17 mil	314.00	521.69 mil			0.04	
nasdaq-com	qdel	0.19%	$ 15.70	$ 15.54	0.03	121,997	$ 15.99	$ 15.52	$ 15.73	$ 16.2982	$ 10.75	33,166,000	392.5	$ 520,706,200			$ 0.04	
optimum	qdel	-0.19%	15.70 ( 4:30 pm edt)	15.54	-0.03	121,997	15.99	15.52	15.73	16.30	10.75	33.17m	392.5	520.7m			0.04	
paidcontent	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
pc-quote	qdel	-0.19%	15.7	15.54	-0.03	121,997	15.99	15.52	15.73	16.30	10.75	33,229,376	314.6	521,701,000				
personal-wealth-biz	qdel	-0.19%	15.70	15.52	-0.03	121,997	15.99	15.52	15.73	15.31	10.48		160.51			0.00	0.098	
predictwallstreet	qdel	-0.19%	15.70		-0.03	121,997												
raymond-james	qdel	-0.19	15.70	15.54	-0.03	121,997	15.99	15.52	15.70	16.30	10.75		523.33				0.03	
renewable-energy-world	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
screamingmedia	qdel	-0.19%	$	open: 15.54	-0.03	6,693	$15.99	$15.52	$15.73	$16.30	$10.75		191.46	$531.65m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	-0.19%	last trade: 15.70		change: -0.030								p/e ratio: 160.51					
smartmoney	qdel	(-0.19%)	15.70	$15.54	-0.03	121,997	$15.99	$15.52	$15.73	$16.30	$10.75			521,700	0.00%	$0.00		
stocknod	qdel	-0.1907%	15.70 usd	15.54	-0.0300	121,997	15.99	15.52	15.73	16.30	10.75	33,165,573						
stockpickr	qdel	-0.19%	$15.70 -0.03 | -0.19%	15.54	-0.03	122.00k	15.99	15.52	15.73	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	-0.19%	15.70		-0.03													
streetinsider-com	qdel	0.19%	15.70	$15.54	-0.03	121,997	$15.99	$15.52	$15.73	$16.30	$10.75		392.50				$0.04	
thecramerreport	qdel		15.70	15.52	-0.03	121997	15.99	15.52										
thestree	qdel	-0.19%	$15.7	15.54	-0.03	121997	15.99	15.52	15.73	-16.3	10.75	3.3165573e7		5.31644135e8				
tickerspy	qdel	-0.19%	$15.70	15.54	-0.03	121,997	15.99	15.52	15.73	16.30	10.75		314.6	521.7m	0.00%	$0.00		
tmx-quotemedia	qdel	-0.19%	15.700	15.540	-0.030	121,997	15.990	15.520	15.730	16.298	10.750	33,165,573	393.30	520,699,496			0.04	
updown	qdel	-0.19%	$15.70	$15.54	-$0.03	121,997	$15.99	$15.52	$15.73	$16.30	$10.75		172.65	$522m				
wallstreetsurvivor	qdel	-0.19%	15.70	15.54	-0.03	121,997	15.99	15.52		16.30	10.75		393.30	$522m			-0.39	
yahoo-finance	qdel	0.19%	15.70	15.52	0.03	121,997	15.99	15.52	15.73	16.30	10.75		160.20	520.69m			0.10	
ycharts-com	qdel	-2.00%	15.70		-0.32					16.30	10.75		314.00	520.30m	0.00%		0.05	
zacks	qdel	(-0.19%)	15.70		-0.03	vol.  121,997	15.99	15.52		16.30	10.75		54.24	521.70 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
bostonmerchant	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
business-insider	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
chron	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
cio-com	me	+6.25%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097	12.75	40m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.30	+0.00	957	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
financial-content	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	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	(6.25%)	0.255	0.25	+0.015	4,000.00	0.25	0.25		0.48	0.17	157.21m		40.09m			-0.04	
howthemarketworks	me																	
hpcwire	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-2.08 %	$103.36	$105.00	-2.20	614.80k	$105.68	$103.27	$105.56						%			
marketwatch	me	+6.25%	$0.26	open: 0.25	+0.02	4,000	$0.26	$0.25	$0.24	$0.48	$0.17			$40.09m				
minyanville	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	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	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
screamingmedia	me	+6.25%	$	open: 0.25	+0.02	4,000	$0.26	$0.25	$0.24	$0.48	$0.17			$40.09m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	+6.250%	0.2550 cad	0.2500	+0.0150	4,000	0.2550	0.2500	0.2400	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.30		957	$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	(8.33%)	0.26		0.02	vol.  4,000	0.26	0.25		0.48	0.17							
advfn	feic	-1.38	37.19	37.41	-0.52	580152	37.65	37.0										
barchart	feic	-1.38%	37.19	37.41	-0.52	580,152	37.65	37.00	37.71	41.56	16.51		24.52	$1.43 b			+1.76	
barrons	feic	1.38%	37.19	37.41	-0.52	580,152	37.65	37.00				41.74 million		$1.51 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-1.379%	37.190	37.410	-0.520	580,152	37.650	37.000		41.56	16.51	38.694mil	23.244	1,439.030mil			1.600	
boston-com	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
bostonmerchant	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
business-insider	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
chron	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
cio-com	feic	-1.38%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016	21.13	1b				
cnn-money	feic	-1.38%	37.19	37.41	-0.52	580,152	37.65	37.00	37.71				21.1	$1.4b				
easystockalterts	feic	-1.39%	37.19	37.41	-0.52	580152	37.65	37.00	37.71	41.56	16.51		21.13				1.76	
eresearch-fidelity-com	feic	-1.38%	37.1900	37.4100	-0.5200	580,152	37.6500	37.0000	37.7100	41.5600	16.5100	38,694,000	21.43	$1.46b				
finance-abc7-com	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
financial-content	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
finapps-forbes-com	feic	-1.4%	$37.19	37.41	-0.52	580,152	37.65	37.00	37.71	41.56	16.51	39 mil	21.1	1 bil	0.0	0.00	1.76	
finviz	feic	-1.38%	37.19			580,152			37.71	-10.51%	125.26%	38.69m	21.01	1.44b			1.77	
fool	feic	-1.38%	$37.19	$37.41	-0.52	580,152	$37.65	$37.00	$37.71	$41.56	$16.51		22.20	$1.44b				
foxbusiness	feic		$37.19		-0.52	580,152			$37.71									
google-finance	feic	(-1.38%)	37.19	37.41	-0.52	580,152.00	37.65	37.00		41.56	16.51	38.69m	21.06	1.44b			1.77	
howthemarketworks	feic	-1.379%	37.19	37.41	-0.52	580,152	37.65	37	37.71									
hpcwire	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
insidestocks	feic	-1.38%	37.19	37.41	-0.52	580152	37.65	37.00					price earnings ratio: 23.39					
investopedia	feic	-1.38 %	$37.19	37.41	-0.52				37.71									
investorguide	feic	-1.38%	37.19	37.41	-0.52		37.65	37.00		40.24	16.51		21.65	1.439b			1.742	
marketintellisearch	feic	-1.38 %	$37.19	$37.43	-0.52	569.60k	$37.65	$37.00	$37.71			38.69m	21.31	1.46b	0.0 %		1.77	
marketwatch	feic	-1.38%	$37.19	open: 37.41	-0.52	5,542	$37.65	$37.00	$37.71	$41.56	$16.51		21.82	$1.51b			1.70	
minyanville	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
msn-money	feic	-1.38%	37.19	37.41	-0.52	580,152	37.65	37.00	37.71	41.56	16.51	38.69 mil	21.01	1.46 bil			1.77	
nasdaq-com	feic	1.38%	$ 37.19	$ 37.41	0.52	580,152	$ 37.65	$ 37	$ 37.71	$ 41.56	$ 16.51	38,694,000	21.13	$ 1,439,029,860			$ 1.76	
optimum	feic	-1.38%	37.19 ( 4:30 pm edt)	37.41	-0.52	580,152	37.65	37.00	37.71	41.56	16.51	38.69m	21.1	1.4b			1.76	
paidcontent	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	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	-1.38%	37.19	37.43	-0.52	580,152	37.65	37.00	37.71	40.24	16.51		21.65			0.00	1.742	
predictwallstreet	feic	-1.38%	37.23		-0.52	580,152												
raymond-james	feic	-1.38	37.19	37.41	-0.52	580,152	37.65	37.00	37.19	41.56	16.51		19.78				1.88	
renewable-energy-world	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
screamingmedia	feic	-1.38%	$	open: 37.41	-0.52	5,542	$37.65	$37.00	$37.71	$41.56	$16.51		21.82	$1.51b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-1.38%	last trade: 37.19		change: -0.520								p/e ratio: 21.65					
smartmoney	feic	(-1.38%)	37.19	$37.41	-0.52	580,152	$37.65	$37.00	$37.71	$41.56	$16.51			1,459,200	0.00%	$0.00		
stocknod	feic	-1.379%	37.19 usd	37.41	-0.5200	580,152	37.65	37.00	37.71	41.45	16.51	38,694,016						
stockpickr	feic	-1.38%	$37.19 -0.52 | -1.38%	37.41	-0.52	580.15k	37.65	37.00	37.71	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	-1.46%	37.16		-0.55													
streetinsider-com	feic	1.38%	37.19	$37.41	-0.52	580,152	$37.65	$37.00	$37.71	$41.56	$16.51		21.13				$1.76	
thecramerreport	feic		37.19	37.43	-0.52	580152	37.65	37.00										
thestree	feic	-1.38%	$37.19	37.41	-0.52	580152	37.65	37.0	37.71	-41.56	16.51	3.8694016e7		1.508679684e9				
tickerspy	feic	-1.38%	$37.19	37.41	-0.52	580,152	37.65	37.00	37.71	41.56	16.51		21.3	1.4b	0.00%	$0.00		
tmx-quotemedia	feic	-1.38%	37.190	37.410	-0.520	580,152	37.650	37.000	37.710	41.560	16.510	38,694,016	21.40	1,439,030,455			1.76	
updown	feic	-1.38%	$37.19	$37.41	-$0.52	574,560	$37.65	$37.00	$37.71	$41.56	$16.51		20.09	$1.45b				
wallstreetsurvivor	feic	-1.38%	37.19	37.41	-0.52	580,152	37.65	37.00		41.56	16.51		21.40	$1b			1.34	
yahoo-finance	feic	1.38%	37.19	37.43	0.52	580,152	37.65	37.00	37.71	41.56	16.51		21.35	1.44b			1.74	
ycharts-com	feic	-1.46%	37.16		-0.55					41.56	16.51		20.99	1.43b	0.00%		1.77	
zacks	feic	(-1.38%)	37.19		-0.52	vol.  580,152	37.65	37.00		41.56	16.51		23.72	1.46 b	0.00	0.00	1.59	
advfn	chdx	0.30	13.18	13.05	0.04	22263	13.42	13.05										
barchart	chdx	+0.30%	13.18	13.05	+0.04	24,419	13.42	13.05	13.14	18.64	11.26		36.95	$201.79 m			+0.28	
barrons	chdx	0.30%	13.18	13.05	+0.04	22,263	13.42	13.05				16.70 million		$225.36 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	0.304%	13.180	13.050	0.040	22,263	13.420	13.050		18.64	11.26	15.323mil	29.955	217.279mil			0.440	
boston-com	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
bostonmerchant	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
business-insider	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
chron	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
cio-com	chdx	+0.30%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041	36.61	202m				
cnn-money	chdx	+0.30%	13.18	13.05	+0.04	22,263	13.42	13.05	13.14				36.6	$202.0m				
easystockalterts	chdx	0.31%	13.18	13.05	+0.04	22263	13.42	13.05	13.14	18.64	11.26		36.61				0.36	
eresearch-fidelity-com	chdx	0.30%	13.1800	13.0500	0.0400	22,263	13.4200	13.0500	13.1400	18.6400	11.2600	16,486,000	46.93	$216.63m				
finance-abc7-com	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
financial-content	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	0.3%	$13.18	13.05	0.04	22,263	13.42	13.05	13.14	18.64	11.26	15 mil	47.1	202 mil	0.0	0.00	0.28	
finviz	chdx	0.30%	13.18			22,263			13.14	-29.29%	17.05%	16.49m	47.07	217.34m			0.28	
fool	chdx	+0.30%	$13.18	$13.05	0.04	22,263	$13.42	$13.05	$13.14	$18.64	$11.26		38.00	$217.28m				
foxbusiness	chdx		$13.18		+0.04	22,263			$13.14									
google-finance	chdx	(0.30%)	13.18	13.05	+0.04	22,263.00	13.42	13.05		18.64	11.26	16.49m	46.80	217.28m			0.28	
howthemarketworks	chdx	0.304%	13.18	13.05	0.04	22,263	13.42	13.05	13.14									
hpcwire	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
insidestocks	chdx	+0.30%	13.18	13.05	+0.04	22200	13.42	13.05					price earnings ratio: 32.95					
investopedia	chdx	+0.30 %	$13.18	13.05	+0.04				13.14									
investorguide	chdx	+0.30%	13.18	13.05	+0.04		13.42	13.05		18.64	10.21		44.09	212.6m			0.298	
marketintellisearch	chdx	0.3 %	$13.18	$13.05	0.04	6.50k	$13.42	$13.05	$13.14			16.49m	46.93	0.22b	0.0 %		0.28	
marketwatch	chdx	+0.30%	$13.26	open: 13.05	+0.04	100	$13.42	$13.05	$13.14	$18.64	$11.26		33.79	$225.36m			0.39	
minyanville	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
msn-money	chdx	+0.30%	13.18	13.05	+0.04	22,263	13.42	13.05	13.14	18.64	11.26	16.49 mil	29.95	216.62 mil			0.28	
nasdaq-com	chdx	0.3%	$ 13.18	$ 13.05	0.04	22,263	$ 13.42	$ 13.05	$ 13.14	$ 18.64	$ 11.26	15,323,000	47.07	$ 201,957,140			$ 0.28	
optimum	chdx	+0.30%	13.18 ( 4:30 pm edt)	13.05	+0.04	22,263	13.42	13.05	13.14	18.64	11.26	15.32m	36.6	202.0m			0.36	
paidcontent	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
pc-quote	chdx	0.30%	13.18	13.05	0.04	22,263	13.42	13.05	13.14	18.64	11.26	15,276,495	25.26923	201,344,000				
personal-wealth-biz	chdx	+0.30%	13.18	13.05		22,263	13.42	13.05	13.14	18.64	10.21		44.09			0.00	0.298	
predictwallstreet	chdx	+0.30%	13.18		+0.04	22,263												
raymond-james	chdx	0.30	13.18	13.05	0.04	22,263	13.42	13.05	13.18	18.64	11.26		43.93				0.30	
renewable-energy-world	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
screamingmedia	chdx	+0.30%	$	open: 13.05	+0.04	100	$13.42	$13.05	$13.14	$18.64	$11.26		33.79	$225.36m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	+0.30%	last trade: 13.18		change: 0.040								p/e ratio: 44.09					
smartmoney	chdx	(0.30%)	13.18	$13.05	0.04	22,263	$13.42	$13.05	$13.14	$18.64	$11.26			201,300	0.00%	$0.00		
stocknod	chdx	+0.3044%	13.18 usd	13.05	+0.0400	22,263	13.42	13.05	13.14	18.64	11.26	15,323,041						
stockpickr	chdx	0.30%	$13.18 0.04 | 0.30%	13.05	0.04	22.26k	13.42	13.05	13.14	18.64	11.26							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	0.61%	13.22		+0.08													
streetinsider-com	chdx	0.30%	13.18	$13.05	+0.04	22,263	$13.42	$13.05	$13.14	$18.64	$11.26		36.61				$0.36	
thecramerreport	chdx		13.18	13.05	+0.04	22263	13.42	13.05										
thestree	chdx	0.3%	$13.18	13.05	0.04	22263	13.42	13.05	13.14	-18.64	11.26	1.6485541e7		2.0946597e8				
tickerspy	chdx	0.30%	$13.18	13.05	+0.04	22,263	13.42	13.05	13.14	18.64	11.26		25.3	216.6m	0.00%	$0.00		
tmx-quotemedia	chdx	0.30%	13.180	13.050	0.040	22,263	13.420	13.050	13.140	18.640	11.260	16,485,541	36.50	217,279,430			0.36	
updown	chdx	0.30%	$13.18	$13.05	$0.04	22,163	$13.42	$13.05	$13.14	$18.64	$11.26		22.95	$217m				
wallstreetsurvivor	chdx	0.30%	13.18	13.05	0.04	22,263	13.42	13.05		18.64	11.81		36.50	$201m			0.36	
yahoo-finance	chdx	0.30%	13.18	13.05	0.04	22,263	13.42	13.05	13.14	18.64	11.26		44.23	212.58m			0.30	
ycharts-com	chdx	+0.61%	13.22		+0.08					18.64	11.26							
zacks	chdx	(0.30%)	13.18		0.04	vol.  22,263	13.42	13.05		18.64	11.26		35.51	201.34 m	0.00	0.00	.37	
advfn	dllr	-0.04	22.59	22.57	-0.01	318974	23.05	22.396										
barchart	dllr	-0.04%	22.59	22.57	-0.01	320,898	23.05	22.39	22.60	23.50	9.93		17.03	$829.05 m			+0.16	
barrons	dllr	0.04%	22.59	22.57	-0.01	318,974	23.05	22.57				36.16 million		$996.86 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-0.044%	22.590	22.570	-0.010	318,974	23.050	22.396		23.50	9.93	43.455mil	15.094	981.650mil			1.497	
boston-com	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,974	23.05	22.40	22.60	32.47	14.90	43,455,054						
bostonmerchant	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,974	23.05	22.40	22.60	32.47	14.90	43,455,054						
business-insider	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,974	23.05	22.40	22.60	32.47	14.90	43,455,054						
chron	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,974	23.05	22.40	22.60	32.47	14.90	43,455,054						
cio-com	dllr	-0.04%	22.59 usd	22.57	-0.0100	318,974	23.05	22.40	22.60	32.47	14.90	43,455,054	19.99	982m				
cnn-money	dllr	-0.04%today&rsquo;s change	22.59data as of 4:00pm et	22.57	-0.01	318,974	23.05	22.40	22.60				20.0	$981.6m				
easystockalterts	dllr	-0.04%	22.59	22.57	-0.01	318974	23.05	22.40	22.60	32.47	14.90		19.99				1.13	
eresearch-fidelity-com	dllr	-0.04%	22.5900	22.5700	-0.0100	318,974	23.0500	22.3960	22.6000	23.5000	9.9333	43,455,000	20.00	$982.08m				
finance-abc7-com	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
financial-content	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-0.0%	$22.59	22.57	-0.01	318,974	23.05	22.40	22.60	23.50	9.93	43 mil	20.1	982 mil	0.0	0.00	1.12	
finviz	dllr	-0.04%	22.59			318,974			22.60	-3.87%	127.42%	24.40m	20.18	551.44m			1.12	
fool	dllr	-0.04%	$22.59	$22.57	-0.01	318,974	$23.05	$22.40	$22.60	$23.50	$9.93		20.40	$981.65m				
foxbusiness	dllr		$22.59		-0.01	318,974			$22.60									
google-finance	dllr	(-0.04%)	22.59	22.57	-0.01	318,974.00	23.05	22.40		23.50	9.93	43.46m	20.11	981.65m			1.12	
howthemarketworks	dllr	-0.044%	22.59	22.57	-0.01	318,774	23.05	22.396	22.6									
hpcwire	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,974	23.05	22.40	22.60	32.47	14.90	43,455,054						
insidestocks	dllr	-0.04%	22.59	22.57	-0.01	318974	23.05	22.40					price earnings ratio: 16.53					
investopedia	dllr	-0.04 %	$22.59	22.57	-0.01				22.60									
investorguide	dllr	-0.04%	22.59	22.57	-0.01		23.05	22.396		23.50	9.9333		19.40	828.5m			1.165	
marketintellisearch	dllr	-0.04 %	$22.59	$22.57	-0.01	316.10k	$23.05	$22.40	$22.60			24.40m	20.18	0.55b	0.0 %		1.12	
marketwatch	dllr	-0.04%	$22.59	open: 22.57	-0.01	4,975	$23.05	$22.40	$22.60	$23.50	$9.93		20.41	$996.86m			1.11	
minyanville	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
msn-money	dllr	-0.04%	22.59	22.57	-0.01	318,974	23.05	22.40	22.60	23.50	9.93	43.46 mil	9.26	982.08 mil			1.12	
nasdaq-com	dllr	0.04%	$ 22.59	$ 22.57	0.01	318,974	$ 23.05	$ 22.396	$ 22.60	$ 23.50	$ 9.9333	43,455,000	138.33	$ 981,648,450			$ 0.16	
optimum	dllr	-0.04%	22.59 ( 4:00 pm edt)	22.57	-0.01	318,774	23.05	22.40	22.60	32.47	14.90	43.46m	20.0	981.6m			1.13	
paidcontent	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
pc-quote	dllr	-0.04%	22.59	22.57	-0.01	318,974	23.05	22.396	22.6	23.50	9.93	43,474,236	9.2623	982,083,000				
personal-wealth-biz	dllr	-0.04%	22.59	22.57	-0.01	318,974	23.05	22.396	22.60	23.50	9.9333		19.40			0.00	1.165	
predictwallstreet	dllr	-0.04%	22.59		-0.01	318,974												
raymond-james	dllr	-0.04	22.59	22.57	-0.01	318,974	23.05	22.40	22.59	23.50	9.94		19.31				1.17	
renewable-energy-world	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
screamingmedia	dllr	-0.04%	$	open: 22.57	-0.01	4,975	$23.05	$22.57	$22.60	$23.50	$9.93		20.41	$996.86m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-0.04%	last trade: 22.59		change: -0.010								p/e ratio: 19.4					
smartmoney	dllr	(-0.04%)	22.59	$22.57	-0.01	318,974	$23.05	$22.40	$22.60	$23.50	$9.93			982,100	0.00%	$0.00		
stocknod	dllr	-0.0442%	22.59 usd	22.57	-0.0100	318,774	23.05	22.40	22.60	32.47	14.90	43,455,054						
stockpickr	dllr	-0.04%	$22.59 -0.01 | -0.04%	22.57	-0.01	318.97k	23.05	22.40	22.60	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	0.00%	22.60		0.00													
streetinsider-com	dllr	0.04%	22.59	$22.57	-0.01	318,774	$23.05	$22.40	$22.60	$32.47	$14.90		19.99				$1.13	
thecramerreport	dllr		22.59	22.57	-0.01	318974	23.05	22.396										
thestree	dllr	-0.04%	$22.59	22.57	-0.01	318974	23.05	22.4	22.6	-23.5	9.93	4.3455054e7		9.96858939e8				
tickerspy	dllr	-0.04%	$22.59	22.57	-0.01	318,974	23.05	22.40	22.60	23.50	9.93		9.3	830.7m	0.00%	$0.00		
tmx-quotemedia	dllr	-0.04%	22.590	22.570	-0.010	318,974	23.050	22.396	22.600	23.500	6.622	43,455,054	20.10	981,649,670			1.13	
updown	dllr	-0.04%	$22.59	$22.57	-$0.01	318,974	$23.05	$22.40	$22.60	$23.50	$9.93		19.21	$982m				
wallstreetsurvivor	dllr	-0.04%	22.59	22.57	-0.01	318,774	23.05	22.40		23.50	9.93		20.10	$982m			-0.13	
yahoo-finance	dllr	0.04%	22.59	22.57	0.01	318,974	23.05	22.40	22.60	23.50	9.93		19.39	828.53m			1.17	
ycharts-com	dllr	+0.00%	22.60		+0.00					23.50	9.93		19.88	829.42m	0.00%		1.14	
zacks	dllr	(-0.04%)	22.59		-0.01	vol.  318,974	23.05	22.40		23.50	9.93		16.78	982.08 m	0.00	0.00	1.35	
advfn	scvl	1.55	32.7	32.15	0.5	49323	33.11	32.15										
barchart	scvl	+1.55%	32.70	32.15	+0.50	49,794	33.11	32.15	32.20	33.11	16.24		15.66	$433.28 m			+2.10	
barrons	scvl	1.55%	32.70	32.15	+0.50	49,323	33.11	32.15				13.06 million		$427.34 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	1.553%	32.700	32.150	0.500	49,323	33.110	32.150		33.11	16.24	13.251mil	15.874	433.298mil			2.060	
boston-com	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
bostonmerchant	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
business-insider	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
chron	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
cio-com	scvl	+1.55%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713	15.65	433m				
cnn-money	scvl	+1.55%	32.70	32.15	+0.50	49,323	33.11	32.15	32.20				15.6	$433.3m				
easystockalterts	scvl	1.56%	32.70	32.15	+0.50	49323	33.11	32.15	32.20	32.50	16.24		15.65				2.09	
eresearch-fidelity-com	scvl	1.55%	32.7000	32.1500	0.5000	49,323	33.1100	32.1500	32.2000	32.5000	16.2400	13,251,000	15.33	$426.68m				
finance-abc7-com	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
finance-abc7chicago-com	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
financial-content	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
finapps-forbes-com	scvl	1.5%	$32.70	32.15	0.50	49,323	33.11	32.15	32.20	32.50	16.24	13 mil	15.6	433 mil	0.0	0.00	2.10	
finviz	scvl	1.55%	32.70			49,323			32.20	0.62%	101.35%	13.25m	15.57	433.28m			2.10	
fool	scvl	+1.55%	$32.70	$32.15	0.50	49,323	$33.11	$32.15	$32.20	$32.50	$16.24		15.40	$433.30m				
foxbusiness	scvl		$32.70		+0.50	49,323			$32.20									
google-finance	scvl	(1.55%)	32.70	32.15	+0.50	49,323.00	33.11	32.15		33.11	16.24	13.25m	15.55	433.30m			2.10	
howthemarketworks	scvl	1.553%	32.7	32.15	0.5	49,323	33.11	32.15	32.2									
hpcwire	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
insidestocks	scvl	+1.55%	32.70	32.15	+0.50	49300	33.11	32.15					price earnings ratio: 15.87					
investopedia	scvl	+1.55 %	$32.70	32.15	+0.50				32.20									
investorguide	scvl	+1.55%	32.70	32.24	+0.50		33.11	32.15		32.50	16.24		15.44	433.3m			2.085	
marketintellisearch	scvl	1.55 %	$32.70	$32.24	0.50	28.20k	$33.11	$32.15	$32.20			13.25m	15.33	0.43b	0.0 %		2.10	
marketwatch	scvl	+1.55%	$32.69	open: 32.15	+0.50	1,300	$33.11	$32.15	$32.20	$33.11	$16.24		15.69	$427.35m			2.08	
minyanville	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
msn-money	scvl	+1.55%	32.70	32.15	+0.50	49,323	33.11	32.15	32.20	32.50	16.24	13.25 mil	15.72	426.67 mil			2.10	
nasdaq-com	scvl	1.55%	$ 32.70	$ 32.15	0.50	49,323	$ 33.11	$ 32.15	$ 32.20	$ 32.50	$ 16.24	13,248,000	15.57	$ 433,209,600			$ 2.10	
optimum	scvl	+1.55%	32.70 ( 4:30 pm edt)	32.15	+0.50	49,323	33.11	32.15	32.20	32.50	16.24	13.25m	15.6	433.3m			2.09	
paidcontent	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
pc-quote	scvl	1.55%	32.7	32.15	0.50	49,323	33.11	32.15	32.2	32.50	16.24	13,048,385	15.48077	426,682,000				
personal-wealth-biz	scvl	+1.55%	32.70	32.24		49,323	33.11	32.15	32.20	32.50	16.24		15.44			0.00	2.085	
predictwallstreet	scvl	+1.55%	32.20		+0.50	49,323												
raymond-james	scvl	1.55	32.70	32.15	0.50	49,323	33.11	32.15	32.70	32.50	16.24		15.28				2.14	
renewable-energy-world	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
screamingmedia	scvl	+1.55%	$	open: 32.15	+0.50	1,300	$33.11	$32.15	$32.20	$33.11	$16.24		15.69	$427.35m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	+1.55%	last trade: 32.70		change: 0.500								p/e ratio: 15.44					
smartmoney	scvl	(1.55%)	32.70	$32.15	0.50	49,323	$33.11	$32.15	$32.20	$32.50	$16.24			426,700	0.00%	$0.00		
stocknod	scvl	+1.553%	32.70 usd	32.15	+0.5000	49,323	33.11	32.15	32.20	32.50	16.24	13,250,713						
stockpickr	scvl	1.55%	$32.70 0.50 | 1.55%	32.15	0.50	49.32k	33.11	32.15	32.20	32.50	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	1.52%	32.69		+0.49													
streetinsider-com	scvl	1.55%	32.70	$32.15	+0.50	49,323	$33.11	$32.15	$32.20	$32.50	$16.24		15.65				$2.09	
thecramerreport	scvl		32.70	32.24	+0.50	49323	33.11	32.15										
thestree	scvl	1.55%	$32.7	32.15	0.5	49323	33.11	32.15	32.2	-32.5	16.24	1.3250713e7		4.27335494e8				
tickerspy	scvl	1.55%	$32.70	32.15	+0.50	49,323	33.11	32.15	32.20	32.50	16.24		15.5	426.5m	0.00%	$0.00		
tmx-quotemedia	scvl	1.55%	32.700	32.150	0.500	49,323	33.110	32.150	32.200	33.110	16.240	13,250,713	15.40	433,298,315			2.09	
updown	scvl	1.55%	$32.70	$32.15	$0.50	48,023	$33.11	$32.15	$32.20	$32.50	$16.24		14.96	$427m				
wallstreetsurvivor	scvl	1.55%	32.70	32.15	0.50	49,323	33.11	32.15		32.50	16.24		15.40	$427m			2.05	
yahoo-finance	scvl	1.55%	32.70	32.24	0.50	49,323	33.11	32.15	32.20	33.11	16.24		15.68	433.28m			2.09	
ycharts-com	scvl	+1.52%	32.69		+0.49					32.50	16.24		15.72	433.14m	0.00%		2.08	
zacks	scvl	(1.55%)	32.70		0.50	vol.  49,323	33.11	32.15		33.11	16.24		15.63	426.68 m	0.00	0.00	2.06	
advfn	dvn	-0.63	77.77	77.82	-0.49	2317002	78.76	77.7										
barchart	dvn	-0.63%	77.77	77.82	-0.49	2,317,002	78.76	77.70	78.26	93.36	58.56		13.66	$33.21 b	0.85%	$0.68	+8.63	
barrons	dvn	0.63%	77.77	77.82	-0.49	2.313m	78.76	77.70				441.32 million		$33.98 billion	0.87%	$0.17		
bloomberg	dvn	-0.626%	77.770	77.820	-0.490	2,317,002	78.760	77.700		93.56	59.07	423.000mil	14.536	32,896.710mil	0.836	0.170 regular cash	5.350	
boston-com	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,317,002	78.76	77.70	78.26	93.56	59.07	423,000,000						
bostonmerchant	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,317,002	78.76	77.70	78.26	93.56	59.07	423,000,000						
business-insider	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,317,002	78.76	77.70	78.26	93.56	59.07	423,000,000						
chron	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
cio-com	dvn	-0.63%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000	20.52	33b	0.8	0.68		
cnn-money	dvn	-0.63%	77.77	77.82	-0.49	2,278,177	78.76	77.70	78.26				20.5	$32.9b	0.87%			
easystockalterts	dvn	-0.63%	77.77	77.82	-0.49	2316502	78.76	77.70	78.26	93.56	59.07		20.52				3.79	
eresearch-fidelity-com	dvn	-0.63%	77.7700	77.8200	-0.4900	2,316,502	78.7600	77.7000	78.2600	93.5550	59.0700	423,000,000	20.70	$33.10b	0.87%	$0.170000		
finance-abc7-com	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
financial-content	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	-0.6%	$77.77	77.82	-0.49	2,316,502	78.76	77.70	78.26	93.55	59.07	423 mil	9.0	33 bil	0.9	0.68	8.63	
finviz	dvn	-0.63%	77.77			2,316,502			78.26	-16.70%	32.81%	423.00m	20.81	33.10b		0.68	3.76	
fool	dvn	-0.63%	$77.77	$77.82	-0.49	2,316,502	$78.76	$77.70	$78.26	$93.56	$59.07		9.30	$32.90b	0.90%	0.68		
foxbusiness	dvn		$77.77		-0.49	2,317,002			$78.26									
google-finance	dvn	(-0.63%)	77.77	77.82	-0.49	2.32m	78.76	77.70		93.56	59.07	423.00m	20.68	32.90b	0.87	0.17	3.76	
howthemarketworks	dvn	-0.626%	77.77	77.82	-0.49	2,312,874	78.76	77.7	78.26									
hpcwire	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,317,002	78.76	77.70	78.26	93.56	59.07	423,000,000						
insidestocks	dvn	-0.63%	77.77	77.82	-0.49	2312874	78.76	77.70					price earnings ratio: 14.11					
investopedia	dvn	-0.63 %	$77.77	77.82	-0.49				78.26									
investorguide	dvn	-0.63%	77.77	79.22	-0.49		78.75	77.70		93.56	59.07		8.98	32.897b			8.715	
marketintellisearch	dvn	-0.63 %	$77.77	$77.82	-0.49	2259.20k	$78.76	$77.70	$78.26			423.00m	20.81	33.10b	0.87 %		3.76	
marketwatch	dvn	-0.63%	$78.06	open: 77.82	-0.49	36,825	$78.76	$77.70	$78.26	$93.56	$59.07		20.10	$33.98b	0.87%	0.17	3.87	
minyanville	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
msn-money	dvn	-0.63%	77.77	77.82	-0.49	2.32 mil	78.76	77.70	78.26	93.56	59.07	423.00 mil	20.41	33.1 bil	0.87%	0.68	8.47	
nasdaq-com	dvn	0.63%	$ 77.77		0.49	2,316,502	$ 78.76	$ 77.70	$ 78.26	$ 93.555	$ 59.07	423,000,000	9.01	$ 32,896,710,000	0.87 %	$0.680000	$ 8.63	
optimum	dvn	-0.63%	77.77 ( 4:15 pm edt)	77.82	-0.49	2,316,502	78.76	77.70	78.26	93.56	59.07	423.00m	20.5	32.9b	0.87	0.68	3.79	
paidcontent	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
pc-quote	dvn	-0.63%	77.77	77.82	-0.49	2,317,002	78.76	77.7	78.26	93.56	59.07	425,665,167	20.54068	33,103,980,000		0.17		
personal-wealth-biz	dvn	-0.63%	77.77	77.82	-0.49	2,317,002	78.76	77.70	78.26	93.56	59.07		8.98		0.83	0.65	8.715	
predictwallstreet	dvn	-0.63%	77.77		-0.49	2,316,502												
raymond-james	dvn	-0.63	77.77	77.82	-0.49	2,316,502	78.76	77.70	77.77	93.56	59.07		20.52				3.79	
renewable-energy-world	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
screamingmedia	dvn	-0.63%	$	open: 77.82	-0.49	36,825	$78.76	$77.70	$78.26	$93.56	$59.07		20.10	$33.98b	0.87%	0.17	3.87	
scroli	dvn	-0.63%	dvn 77.77	77.82	-0.49	2,018,622	78.76	77.70	78.26	93.56	59.07		20.68				3.76	
simple-stock-quotes	dvn	-0.63%	last trade: 77.77		change: -0.490								p/e ratio: 8.98					
stocknod	dvn	-0.6261%	77.77 usd	77.82	-0.4900	2,316,502	78.76	77.70	78.26	93.56	59.07	423,000,000						
stockpickr	dvn	-0.63%	$77.77 -0.49 | -0.63%	77.83	-0.49	2.32m	78.76	77.70	78.26	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	-0.63%	77.77		-0.49													
streetinsider-com	dvn	0.63%	77.77	$77.82	-0.49	2,316,502	$78.76	$77.70	$78.26	$93.56	$59.07		20.52				$3.79	
thecramerreport	dvn		77.77	77.82	-0.49	2316502	78.76	77.70										
thestree	dvn	-0.63%	$77.77	77.83	-0.49	2316502	78.76	77.7	78.26	-93.56	59.07	4.23e8		3.397536e10				
tickerspy	dvn	-0.63%	$77.77	77.82	-0.49	2,316,502	78.76	77.70	78.26	93.56	59.07		20.5	33.2b	0.87%	$0.17		
tmx-quotemedia	dvn	-0.63%	77.770	77.820	-0.490	2,317,002	78.760	77.700	78.260	93.555	59.070	423,000,000	9.00	32,896,710,000	0.869	0.170 usd	8.66	
updown	dvn	-0.63%	$77.77	$77.82	-$0.49	2,280,177	$78.76	$77.70	$78.26	$93.56	$59.07		8.93	$33.10b				
wallstreetsurvivor	dvn	-0.63%	77.77	77.82	-0.49	2,312,874	78.76	77.70		93.56	59.07		9.00	$33b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	0.63%	77.77	77.82	0.49	2,316,502	78.76	77.70	78.26	93.56	59.07		8.92	32.90b	0.80%	0.68	8.72	
ycharts-com	dvn	-3.17%	77.77		-2.55					93.56	59.07		9.02	33.21b	0.93%		8.62	
zacks	dvn	(-0.63%)	77.77		-0.49	vol.  2,314,502	78.76	77.70		93.56	59.07		13.31	33.10 b	0.87	0.68	5.88	
advfn	mu	-2.40	7.31	7.39	-0.18	28251345	7.45	7.21										
barchart	mu	-2.40%	7.31	7.39	-0.18	26,044,664	7.45	7.21	7.49	11.95	6.36		10.82	$7.32 b			+0.61	
barrons	mu	2.40%	7.31	7.39	-0.18	28.210m	7.45	7.21				1.05 billion		$7.69 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-2.403%	7.310	7.390	-0.180	28,251,345	7.450	7.210		11.95	6.36	1,001.471mil	13.537	7,320.752mil			0.540	
boston-com	mu	-2.403%	7.310 usd	7.390	-0.1800	28,243,585	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
bostonmerchant	mu	-2.403%	7.310 usd	7.390	-0.1800	28,243,585	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
business-insider	mu	-2.403%	7.310 usd	7.390	-0.1800	28,243,585	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
chron	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
cio-com	mu	-2.40%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854	12.39	7b				
cnn-money	mu	-2.40%	7.31	7.39	-0.18	28,210,167	7.45	7.21	7.49				12.4	$7.3b				
easystockalterts	mu	-2.44%	7.31	7.39	-0.18	28207962	7.45	7.21	7.49	11.95	6.36		12.39				0.59	
eresearch-fidelity-com	mu	-2.40%	7.3100	7.3900	-0.1800	28,225,092	7.4500	7.2100	7.4900	11.9500	6.3600	1,001,471,000	12.28	$7.50b				
finance-abc7-com	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
financial-content	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	-2.4%	$7.31	7.39	-0.18	28,225,092	7.45	7.21	7.49	11.95	6.36	1 bil	12.0	7 bil	0.0	0.00	0.61	
finviz	mu	-2.40%	7.31			28,213,316			7.49	-38.83%	14.94%	1.00b	12.28	7.50b			0.61	
fool	mu	-2.20%	$7.32	$7.39	-0.17	26,124,968	$7.45	$7.21	$7.49	$11.95	$6.36		13.00	$7.34b				
foxbusiness	mu		$7.31		-0.18	28,681,335			$7.49									
google-finance	mu	(-2.40%)	7.31	7.39	-0.18	28.23m	7.45	7.21		11.95	6.36	997.29m	11.90	7.29b			0.61	
howthemarketworks	mu	-2.403%	7.31	7.39	-0.18	28,217,332	7.45	7.21	7.49									
hpcwire	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
insidestocks	mu	-2.40%	7.31	7.39	-0.18	25319309	7.45	7.21					price earnings ratio: 11.98					
investopedia	mu	-2.27 %	$7.32	7.39	-0.17				7.49									
investorguide	mu	-2.40%	7.31		-0.18			7.23		11.95	6.36		11.83	7.302b			0.633	
marketintellisearch	mu	-2.4 %	$7.31	$7.39	-0.18	27963.20k	$7.45	$7.21	$7.49			1001.47m	12.28	7.50b	0.0 %		0.61	
marketwatch	mu	-2.40%	$7.31	open: 7.39	-0.18	502,742	$7.45	$7.21	$7.49	$11.95	$6.36		11.75	$7.69b			0.62	
minyanville	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
msn-money	mu	-2.40%	7.31	7.39	-0.18	28.23 mil	7.45	7.21	7.49	11.95	6.36	1.00 bil	12.18	7.5 bil			0.61	
nasdaq-com	mu	2.4%	$ 7.31	$ 7.39	0.18	28,225,092	$ 7.45	$ 7.21	$ 7.49	$ 11.95	$ 6.36	1,001,471,000	11.98	$ 7,320,753,010			$ 0.61	
optimum	mu	-2.20%	7.33 ( 4:00 pm edt)	7.39	-0.17	27,737,305	7.45	7.21	7.49	11.95	6.36	1.00b	12.4	7.3b			0.59	
paidcontent	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
pc-quote	mu	-2.40%	7.31	7.39	-0.18	28,682,235	7.45	7.21	7.49	11.95	6.36	1,026,130,999	12.48333	7,501,018,000				
personal-wealth-biz	mu	-2.40%	7.31	7.40	-0.18	28,678,428	7.45	7.21	7.49	11.95	6.36		11.83			0.00	0.633	
predictwallstreet	mu	-1.34%	7.39		-0.10	22,544,057												
raymond-james	mu	-2.40	7.31	7.39	-0.18	28,225,092	7.45	7.21	7.31	11.95	6.36		11.08				0.66	
renewable-energy-world	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
screamingmedia	mu	-2.40%	$	open: 7.39	-0.18	485,915	$7.45	$7.21	$7.49	$11.95	$6.36		11.75	$7.69b			0.62	
scroli	mu	-2.40%	mu 7.31	7.39	-0.18	26,317,901	7.45	7.21	7.49	11.95	6.36		11.90				0.61	
simple-stock-quotes	mu	-2.40%	last trade: 7.31		change: -0.180								p/e ratio: 11.83					
smartmoney	mu	(-2.40%)	7.31	$7.39	-0.18	28,225,092	$7.45	$7.21	$7.49	$11.95	$6.36			7,501,000	0.00%	$0.00		
stocknod	mu	-2.403%	7.310 usd	7.390	-0.1800	28,217,332	7.450	7.210	7.490	11.95	6.360	1,001,470,854						
stockpickr	mu	-2.40%	$7.31 -0.18 | -2.40%	7.39	-0.18	28.22m	7.45	7.21	7.49	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	-2.27%	7.32		-0.17													
streetinsider-com	mu	2.4%	7.31	$7.39	-0.18	28,207,962	$7.45	$7.21	$7.49	$11.95	$6.36		12.39				$0.59	
thecramerreport	mu		7.31	7.40	-0.18	28222186	7.45	7.21										
thestree	mu	-2.4%	$7.31	7.39	-0.18	28216222	7.45	7.21	7.49	-11.95	6.36	1.001470854e9		7.691296159e9				
tickerspy	mu	-2.40%	$7.31	7.39	-0.18	28,215,822	7.45	7.21	7.49	11.95	6.36		12.5	7.5b	0.00%	$0.00		
tmx-quotemedia	mu	-2.40%	7.310	7.390	-0.180	28,681,335	7.450	7.210	7.490	11.950	6.360	1,001,470,854	12.70	7,320,751,943			0.59	
updown	mu	-2.40%	$7.31	$7.39	-$0.18	28,210,167	$7.45	$7.21	$7.49	$11.95	$6.36		4.74	$7.50b				
wallstreetsurvivor	mu	-2.40%	7.31	7.39	-0.18	28,217,332	7.45	7.21		11.95	6.36		12.70	$8b			1.85	
yahoo-finance	mu	2.40%	7.31	7.40	0.18	28,222,186	7.45	7.21	7.49	11.95	6.36		11.55	7.30b			0.63	
ycharts-com	mu	-2.27%	7.32		-0.17					11.95	6.36			7.33b	0.00%			
zacks	mu	(-2.40%)	7.31		-0.18	vol.  28,225,092	7.45	7.21		11.95	6.36		10.55	7.50 b	0.00	0.00	.71	
advfn	cern	-0.86	62.29	62.98	-0.54	901221	62.98	62.17										
barchart	cern	-0.86%	62.29	62.98	-0.54	783,576	62.98	62.17	62.83	64.48	36.03		43.73	$10.39 b			+1.46	
barrons	cern	0.86%	62.29	62.98	-0.54	899,676	62.98	62.17				170.85 million		$10.64 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	-0.859%	62.290	62.980	-0.540	901,221	62.980	62.170		64.48	36.02	168.212mil	42.519	10,477.940mil			1.465	
boston-com	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
bostonmerchant	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
business-insider	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
chron	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
cio-com	cern	-0.86%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226	42.37	10b				
cnn-money	cern	-0.86%today&rsquo;s change	62.29data as of 4:00pm et	62.98	-0.54	899,676	62.98	62.17	62.83				42.4	$10.5b				
easystockalterts	cern	-0.91%	62.26	62.98	-0.57	866780	62.98	62.17	62.83	125.91	57.81		42.35				1.47	
eresearch-fidelity-com	cern	-0.86%	62.2900	62.9800	-0.5400	901,221	62.9800	62.1700	62.8300	64.4800	36.0250	168,212,000	42.89	$10.57b				
finance-abc7-com	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
financial-content	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
finapps-forbes-com	cern	-0.9%	$62.29	62.98	-0.54	901,221	62.98	62.17	62.83	64.48	36.02	168 mil	42.5	10 bil	0.0	0.00	1.47	
finviz	cern	-0.86%	62.29			901,221			62.83	-3.40%	72.88%	168.21m	42.74	10.57b			1.47	
fool	cern	-0.95%	$62.23	$62.98	-0.60	857,498	$62.98	$62.17	$62.83	$64.48	$36.03		42.90	$10.47b				
foxbusiness	cern		$62.29		-0.54	902,921			$62.83									
google-finance	cern	(-0.86%)	62.29	62.98	-0.54	901,221.00	62.98	62.17		64.48	36.03	168.14m	42.46	10.47b			1.47	
howthemarketworks	cern	-0.859%	62.29	62.98	-0.54	900,921	62.98	62.17	62.83									
hpcwire	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
insidestocks	cern	-0.86%	62.29	62.98	-0.54	750014	62.98	62.17					price earnings ratio: 39.93					
investopedia	cern	-0.95 %	$62.23	62.98	-0.60				62.83									
investorguide	cern	-0.86%	62.29	62.98	-0.54		62.98	62.17		64.48	36.025		42.74	10.478b			1.47	
marketintellisearch	cern	-0.81 %	$62.32	$62.98	-0.51	886.90k	$62.98	$62.17	$62.83			168.21m	42.74	10.57b	0.0 %		1.47	
marketwatch	cern	-0.86%	$62.28	open: 62.98	-0.54	14,445	$62.98	$62.17	$62.83	$64.48	$36.03		42.76	$10.64b			1.46	
minyanville	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
msn-money	cern	-0.86%	62.29	62.98	-0.54	901,221	62.98	62.17	62.83	64.48	36.03	168.21 mil	42.37	10.57 bil			1.47	
nasdaq-com	cern	0.86%	$ 62.29	$ 62.98	0.54	901,221	$ 62.98	$ 62.17	$ 62.83	$ 64.48	$ 36.025	168,212,000	42.52	$ 10,477,925,480			$ 1.46	
optimum	cern	-0.94%	62.24 ( 3:54 pm edt)	62.98	-0.59	836,462	62.98	62.17	62.83	125.91	57.81	168.21m	42.3	10.5b			1.47	
paidcontent	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
pc-quote	cern	-0.86%	62.29	62.98	-0.54	915,821	62.98	62.17	62.83	64.48	36.03	170,263,349	42.7415	10,605,704,000				
personal-wealth-biz	cern	-0.86%	62.29	62.98	-0.54	902,921	62.98	62.17	62.83	64.48	36.025		42.74			0.00	1.47	
predictwallstreet	cern	-0.49%	62.53		-0.31	667,096												
raymond-james	cern	-0.86	62.29	62.98	-0.54	901,221	62.98	62.17	62.29	64.48	36.03		20.56				3.03	
renewable-energy-world	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
screamingmedia	cern	-0.86%	$	open: 62.98	-0.54	14,445	$62.98	$62.17	$62.83	$64.48	$36.03		42.76	$10.64b			1.46	
scroli	cern	-0.86%	cern 62.29	62.98	-0.54	815,131	62.98	62.17	62.83	64.48	36.03		42.46				1.47	
simple-stock-quotes	cern	-0.86%	last trade: 62.29		change: -0.540								p/e ratio: 42.74					
stocknod	cern	-0.8595%	62.29 usd	62.98	-0.5400	900,921	62.98	62.17	62.83	125.91	57.81	168,212,226						
stockpickr	cern	-0.86%	$62.29 -0.54 | -0.86%	62.98	-0.54	899.68k	62.98	62.17	62.83	64.48	36.03							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	-0.86%	62.29		-0.54													
streetinsider-com	cern	0.91%	62.26	$62.98	-0.57	866,780	$62.98	$62.17	$62.83	$125.91	$57.81		42.35				$1.47	
thecramerreport	cern		62.29	62.98	-0.54	901221	62.98	62.17										
thestree	cern	-0.86%	$62.29	62.98	-0.54	899676	62.98	62.17	62.83	-64.48	36.03	1.68212226e8		5.387837599e9				
tickerspy	cern	-0.86%	$62.29	62.98	-0.54	899,676	62.98	62.17	62.83	64.48	36.02		42.7	10.5b	0.00%	$0.00		
tmx-quotemedia	cern	-0.86%	62.290	62.980	-0.540	902,921	62.980	62.170	62.830	64.480	18.013	168,212,226	42.70	10,477,939,558			1.47	
updown	cern	-0.86%	$62.29	$62.98	-$0.54	899,676	$62.98	$62.17	$62.83	$64.48	$36.02		41.39	$10.56b				
wallstreetsurvivor	cern	-0.86%	62.29	62.98	-0.54	900,921	62.98	62.17		64.48	36.22		42.70	$5b			1.39	
yahoo-finance	cern	0.86%	62.29	62.98	0.54	901,221	62.98	62.17	62.83	64.48	36.03		42.37	10.48b			1.47	
ycharts-com	cern	-0.86%	62.29		-0.54					117.10	36.02		5.30	10.39b	0.00%		11.76	
zacks	cern	(-0.86%)	62.29		-0.54	vol.  901,221	62.98	62.17		64.48	36.03		42.89	10.61 b	0.00	0.00	1.47	
advfn	cree	0.22	31.32	31.02	0.07	4474944	31.95	30.34										
barchart	cree	+0.22%	31.32	31.02	+0.07	4,474,944	31.95	30.34	31.25	76.14	30.34		19.07	$3.43 b			+1.63	
barrons	cree	0.22%	31.32	31.02	+0.07	4.473m	31.95	30.34				104.70 million		$3.53 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	0.224%	31.320	31.020	0.070	4,474,944	31.950	30.340		76.14	30.34	109.474mil	19.215	3,428.739mil			1.630	
boston-com	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
bostonmerchant	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
business-insider	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
chron	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
cio-com	cree	+0.22%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435	19.21	3b				
cnn-money	cree	+0.22%	31.32	31.02	+0.07	4,473,203	31.95	30.34	31.25				19.2	$3.4b				
easystockalterts	cree	0.23%	31.32	31.02	+0.07	4474944	31.95	30.34	31.25	76.14	31.11		19.21				1.63	
eresearch-fidelity-com	cree	0.22%	31.3200	31.0200	0.0700	4,474,944	31.9500	30.3400	31.2500	76.1400	31.1100	109,474,000	19.17	$3.42b				
finance-abc7-com	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
finance-abc7chicago-com	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
financial-content	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
finapps-forbes-com	cree	0.2%	$31.32	31.02	0.07	4,474,944	31.95	30.34	31.25	76.14	31.11	109 mil	19.2	3 bil	0.0	0.00	1.63	
finviz	cree	0.22%	31.32			4,473,903			31.25	-58.87%	0.68%	109.47m	19.10	3.43b			1.64	
fool	cree	+0.22%	$31.32	$31.02	0.07	4,473,203	$31.95	$30.34	$31.25	$76.14	$31.11		19.80	$3.43b				
foxbusiness	cree		$31.32		+0.07	4,480,070			$31.25									
google-finance	cree	(0.22%)	31.32	31.02	+0.07	4.47m	31.95	30.34		76.14	30.34	109.47m	19.08	3.43b			1.64	
howthemarketworks	cree	0.224%	31.32	31.02	0.07	4,474,944	31.95	30.34	31.25									
hpcwire	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
insidestocks	cree	+0.22%	31.32	31.02	+0.07	4480070	31.95	30.34					price earnings ratio: 15.90					
investopedia	cree	+0.22 %	$31.32	31.02	+0.07				31.25									
investorguide	cree	+0.22%	31.32		+0.07		31.95	30.34		76.14	31.11		19.27	3.412b			1.622	
marketintellisearch	cree	0.22 %	$31.32	$31.02	0.07	4408.80k	$31.95	$30.34	$31.25			109.47m	19.05	3.42b	0.0 %		1.64	
marketwatch	cree	+0.22%	$31.31	open: 31.02	+0.07	32,081	$31.95	$30.34	$31.25	$76.14	$30.34		19.25	$3.53b			1.63	
minyanville	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
msn-money	cree	+0.22%	31.32	31.02	+0.07	4.47 mil	31.95	30.34	31.25	76.14	31.11	109.47 mil	19.21	3.42 bil			1.64	
nasdaq-com	cree	0.22%	$ 31.32	$ 31.02	0.07	4,474,944	$ 31.95	$ 30.34	$ 31.25	$ 76.14	$ 31.11	109,474,000	19.21	$ 3,428,725,680			$ 1.63	
optimum	cree	+0.22%	31.32 ( 4:30 pm edt)	31.02	+0.07	4,474,112	31.95	30.34	31.25	76.14	31.11	109.47m	19.2	3.4b			1.63	
paidcontent	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
pc-quote	cree	0.22%	31.32	31.02	0.07	4,474,944	31.95	30.34	31.25	76.14	31.11	109,229,326	19.17178	3,421,063,000				
personal-wealth-biz	cree	+0.22%	31.32	31.02		4,480,070	31.95	30.34	31.25	76.14	31.11		19.27			0.00	1.622	
predictwallstreet	cree	+0.22%	31.31		+0.07	4,474,944												
raymond-james	cree	0.22	31.32	31.02	0.07	4,474,944	31.95	30.34	31.32	76.14	31.11		18.87				1.66	
renewable-energy-world	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
screamingmedia	cree	+0.22%	$	open: 31.02	+0.07	32,081	$31.95	$30.34	$31.25	$76.14	$30.34		19.25	$3.53b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	+0.22%	last trade: 31.32		change: 0.070								p/e ratio: 19.27					
smartmoney	cree	(0.22%)	31.32	$31.02	0.07	4,474,944	$31.95	$30.34	$31.25	$76.14	$31.11			3,421,100	0.00%	$0.00		
stocknod	cree	+0.2240%	31.32 usd	31.02	+0.0700	4,474,944	31.95	30.34	31.25	76.14	31.11	109,474,435						
stockpickr	cree	0.22%	$31.32 0.07 | 0.22%	31.02	0.07	4.47m	31.95	30.34	31.25	76.14	31.11							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	0.19%	31.31		+0.06													
streetinsider-com	cree	0.22%	31.32	$31.02	+0.07	4,474,944	$31.95	$30.34	$31.25	$76.14	$31.11		19.21				$1.63	
thecramerreport	cree		31.32	31.02	+0.07	4474944	31.95	30.34										
thestree	cree	0.22%	$31.32	31.02	0.07	4473203	31.95	30.34	31.25	-76.14	31.11	1.09474435e8		3.52836104e9				
tickerspy	cree	0.22%	$31.32	31.02	+0.07	4,474,944	31.95	30.34	31.25	76.14	31.11		19.2	3.4b	0.00%	$0.00		
tmx-quotemedia	cree	0.22%	31.320	31.020	0.070	4,480,070	31.950	30.340	31.250	76.140	31.110	109,474,435	19.20	3,428,739,304			1.63	
updown	cree	0.22%	$31.32	$31.02	$0.07	4,441,855	$31.95	$30.34	$31.25	$76.14	$31.11		18.81	$3.42b				
wallstreetsurvivor	cree	0.22%	31.32	31.02	0.07	4,474,944	31.95	30.34		74.87	31.11		19.20	$3b			1.45	
yahoo-finance	cree	0.22%	31.32	31.02	0.07	4,474,944	31.95	30.34	31.25	76.14	30.34		19.31	3.41b			1.62	
ycharts-com	cree	+0.19%	31.31		+0.06					76.14	31.11		19.09	3.42b	0.00%		1.64	
zacks	cree	(0.22%)	31.32		0.07	vol.  4,474,944	31.95	30.34		76.14	30.34		18.49	3.42 b	0.00	0.00	1.69	
advfn	mw	-0.72	34.28	34.37	-0.25	597921	34.7	34.19										
barchart	mw	-0.72%	34.28	34.37	-0.25	598,061	34.70	34.19	34.53	36.44	17.68		20.31	$1.76 b	1.36%	$0.48	+1.52	
barrons	mw	0.72%	34.28	34.37	-0.25	597,781	34.70	34.19				52.85 million		$1.82 billion	1.40%	$0.12		
bloomberg	mw	-0.724%	34.280	34.370	-0.250	597,921	34.700	34.190		36.44	17.96	51.625mil	19.815	1,769.701mil	1.225	0.120 regular cash	1.730	
boston-com	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
bostonmerchant	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
business-insider	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
chron	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
cio-com	mw	-0.72%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893	22.55	2b	1.4	0.48		
cnn-money	mw	-0.72%today&rsquo;s change	34.28data as of 4:03pm et	34.37	-0.25	597,781	34.70	34.19	34.53				22.6	$1.8b	1.40%			
easystockalterts	mw	-0.73%	34.28	34.37	-0.25	597921	34.70	34.19	34.53	36.44	17.96		22.55				1.52	
eresearch-fidelity-com	mw	-0.72%	34.2800	34.3700	-0.2500	597,921	34.7000	34.1900	34.5300	36.4400	17.9600	51,625,000	22.57	$1.78b	1.39%	$0.120000		
finance-abc7-com	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
financial-content	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
finapps-forbes-com	mw	-0.7%	$34.28	34.37	-0.25	597,921	34.70	34.19	34.53	36.44	17.96	52 mil	22.5	2 bil	1.4	0.48	1.52	
finviz	mw	-0.72%	34.28			597,921			34.53	-5.93%	93.95%	51.62m	22.57	1.78b		0.48	1.53	
fool	mw	-0.72%	$34.28	$34.37	-0.25	597,921	$34.70	$34.19	$34.53	$36.44	$17.96		23.30	$1.77b	1.80%	0.48		
foxbusiness	mw		$34.28		-0.25	597,921			$34.53									
google-finance	mw	(-0.72%)	34.28	34.37	-0.25	597,921.00	34.70	34.19		36.44	17.96	51.62m	22.37	1.77b	1.40	0.12	1.53	
howthemarketworks	mw	-0.724%	34.28	34.37	-0.25	597,781	34.7	34.19	34.53									
hpcwire	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
insidestocks	mw	-0.72%	34.28	34.37	-0.25	597781	34.70	34.19					price earnings ratio: 19.70					
investopedia	mw	-0.72 %	$34.28	34.37	-0.25				34.53									
investorguide	mw	-0.72%	34.28	34.74	-0.25		34.70	34.19		36.44	17.96		22.60	1.770b			1.528	
marketintellisearch	mw	-0.72 %	$34.28	$34.37	-0.25	557.50k	$34.70	$34.19	$34.53			51.62m	22.57	1.78b	1.39 %		1.53	
marketwatch	mw	-0.72%	$34.28	open: 34.37	-0.25	140	$34.70	$34.19	$34.53	$36.44	$17.96		22.12	$1.82b	1.40%	0.12	1.55	
minyanville	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
msn-money	mw	-0.72%	34.28	34.37	-0.25	597,921	34.70	34.19	34.53	36.44	17.96	51.62 mil	22.41	1.78 bil	1.39%	0.48	1.53	
nasdaq-com	mw	0.72%	$ 34.28		0.25	597,921	$ 34.70	$ 34.19	$ 34.53	$ 36.44	$ 17.96	51,481,000	22.55	$ 1,764,768,680	1.39 %	$0.480000	$ 1.52	
optimum	mw	-0.72%	34.28 ( 4:15 pm edt)	34.37	-0.25	597,781	34.70	34.19	34.53	36.44	17.96	51.62m	22.6	1.8b	1.40	0.48	1.52	
paidcontent	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
pc-quote	mw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mw	-0.72%	34.28	34.37	-0.25	597,921	34.70	34.19	34.53	36.44	17.96		22.60		1.22	0.42	1.528	
predictwallstreet	mw	-0.72%	34.28		-0.25	597,921												
raymond-james	mw	-0.72	34.28	34.37	-0.25	597,921	34.70	34.19	34.28	36.44	17.96		22.41				1.53	
renewable-energy-world	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
screamingmedia	mw	-0.72%	$	open: 34.37	-0.25	140	$34.70	$34.19	$34.53	$36.44	$17.96		22.12	$1.82b	1.40%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-0.72%	last trade: 34.28		change: -0.250								p/e ratio: 22.6					
smartmoney	mw	(-0.72%)	34.28	$34.37	-0.25	597,921	$34.70	$34.19	$34.53	$36.44	$17.96			1,782,600	1.39%	$0.12		
stocknod	mw	-0.7240%	34.28 usd	34.37	-0.2500	597,921	34.70	34.19	34.53	36.44	17.96	51,624,893						
stockpickr	mw	-0.72%	$34.28 -0.25 | -0.72%	34.37	-0.25	597.92k	34.70	34.19	34.53	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	-0.75%	34.27		-0.26													
streetinsider-com	mw	0.72%	34.28	$34.37	-0.25	597,921	$34.70	$34.19	$34.53	$36.44	$17.96		22.55				$1.52	
thecramerreport	mw		34.28	34.37	-0.25	597921	34.70	34.19										
thestree	mw	-0.72%	$34.28	34.37	-0.25	597921	34.7	34.19	34.53	-36.44	17.96	5.1624893e7		1.824423719e9				
tickerspy	mw	-0.72%	$34.28	34.37	-0.25	597,921	34.70	34.19	34.53	36.44	17.96		22.6	1.7b	1.39%	$0.12		
tmx-quotemedia	mw	-0.72%	34.280	34.370	-0.250	597,921	34.700	34.190	34.530	36.440	17.960	51,624,893	22.70	1,769,701,332	1.390	0.120 usd	1.52	
updown	mw	-0.72%	$34.28	$34.37	-$0.25	597,531	$34.70	$34.19	$34.53	$36.44	$17.96		22.24	$1.78b				
wallstreetsurvivor	mw	-0.72%	34.28	34.37	-0.25	597,781	34.70	34.19		36.44	17.96		22.70	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	0.72%	34.28	34.37	0.25	597,921	34.70	34.19	34.53	36.44	17.96		22.43	1.77b	1.40%	0.48	1.53	
ycharts-com	mw	-0.75%	34.27		-0.26					36.44	17.96		22.40	1.76b	1.41%		1.53	
zacks	mw	(-0.72%)	34.28		-0.25	vol.  597,821	34.70	34.19		36.44	17.96		19.84	1.78 b	1.39	0.48	1.74	
advfn	ihs	-0.88	82.06	82.71	-0.73	170020	82.84	81.82										
barchart	ihs	-0.88%	82.06	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	58.24		34.74	$5.32 b			+2.23	
barrons	ihs	0.88%	82.06	82.71	-0.73	170,020	82.84	81.82				64.72 million		$5.45 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-0.882%	82.060	82.710	-0.730	170,020	82.840	81.820		89.87	58.24	64.875mil	34.479	5,323.628mil			2.380	
boston-com	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
bostonmerchant	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
business-insider	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
chron	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
cio-com	ihs	-0.88%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828	36.96	5b				
cnn-money	ihs	-0.88%	82.06	82.71	-0.73	170,020	82.84	81.82	82.79				37.0	$5.3b				
easystockalterts	ihs	-0.88%	82.06	82.71	-0.73	170020	82.84	81.82	82.79	89.87	58.24		36.96				2.22	
eresearch-fidelity-com	ihs	-0.88%	82.0600	82.7100	-0.7300	170,020	82.8400	81.8200	82.7900	89.8700	58.2400	64,875,000	36.96	$5.37b				
finance-abc7-com	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
finance-abc7chicago-com	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
financial-content	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
finapps-forbes-com	ihs	-0.9%	$82.06	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	58.24	65 mil	36.8	5 bil	0.0	0.00	2.23	
finviz	ihs	-0.88%	82.06			170,020			82.79	-8.69%	40.90%	64.87m	37.13	5.37b			2.23	
fool	ihs	-0.88%	$82.06	$82.71	-0.73	170,020	$82.84	$81.82	$82.79	$89.87	$58.24		37.90	$5.32b				
foxbusiness	ihs		$82.06		-0.73	170,020			$82.79									
google-finance	ihs	(-0.88%)	82.06	82.71	-0.73	170,020.00	82.84	81.82		89.87	58.24	64.87m	36.81	5.32b			2.23	
howthemarketworks	ihs	-0.882%	82.06	82.71	-0.73	170,020	82.84	81.82	82.79									
hpcwire	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
insidestocks	ihs	-0.88%	82.06	82.71	-0.73	170020	82.84	81.82					price earnings ratio: 26.05					
investopedia	ihs	-0.88 %	$82.06	82.71	-0.73				82.79									
investorguide	ihs	-0.88%	82.06	83.00	-0.73			82.00		89.87	50.81		37.13	5.324b			2.23	
marketintellisearch	ihs	-0.88 %	$82.06	$82.71	-0.73	142.20k	$82.84	$81.82	$82.79			64.87m	37.13	5.37b	0.0 %		2.23	
marketwatch	ihs	-0.88%	$82.04	open: 82.71	-0.73	13,300	$82.84	$81.82	$82.79	$89.87	$58.24		36.93	$5.48b			2.22	
minyanville	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
msn-money	ihs	-0.88%	82.06	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	58.24	64.87 mil	36.80	5.37 bil			2.23	
nasdaq-com	ihs	0.88%	$ 82.06		0.73	170,020	$ 82.84	$ 81.82	$ 82.79	$ 89.87	$ 58.24	64,875,000	36.8	$ 5,323,642,500			$ 2.23	
optimum	ihs	-0.88%	82.06 ( 4:15 pm edt)	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	58.24	64.87m	37.0	5.3b			2.22	
paidcontent	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
pc-quote	ihs	-0.88%	82.06	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	58.24	65,452,126	37.12556	5,371,002,000				
personal-wealth-biz	ihs	-0.88%	82.06	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	50.81		37.13			0.00	2.23	
predictwallstreet	ihs	-0.88%	82.06		-0.73	170,020												
raymond-james	ihs	-0.88	82.06	82.71	-0.73	170,020	82.84	81.82	82.06	89.87	58.24		36.47				2.25	
renewable-energy-world	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
screamingmedia	ihs	-0.88%	$	open: 82.71	-0.73	13,300	$82.84	$81.82	$82.79	$89.87	$58.24		36.93	$5.48b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-0.88%	last trade: 82.06		change: -0.730								p/e ratio: 37.13					
smartmoney	ihs	(-0.88%)	82.06	$82.71	-0.73	170,020	$82.84	$81.82	$82.79	$89.87	$58.24			5,371,000	0.00%	$0.00		
stocknod	ihs	-0.8817%	82.06 usd	82.71	-0.7300	170,020	82.84	81.82	82.79	89.87	58.24	64,874,828						
stockpickr	ihs	-0.88%	$82.06 -0.73 | -0.88%	82.71	-0.73	170.02k	82.84	81.82	82.79	89.87	58.24							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-0.93%	82.02		-0.77													
streetinsider-com	ihs	0.88%	82.06	$82.71	-0.73	170,020	$82.84	$81.82	$82.79	$89.87	$58.24		36.96				$2.22	
thecramerreport	ihs		82.06	82.71	-0.73	170020	82.84	81.82										
thestree	ihs	-0.88%	$82.06	82.71	-0.73	170020	82.84	81.82	82.79	-89.87	58.24	6.4874828e7		5.45402679e9				
tickerspy	ihs	-0.88%	$82.06	82.71	-0.73	170,020	82.84	81.82	82.79	89.87	58.24		37.1	5.3b	0.00%	$0.00		
tmx-quotemedia	ihs	-0.88%	82.060	82.710	-0.730	170,020	82.840	81.820	82.790	89.870	58.240	64,874,828	37.30	5,323,628,386			2.22	
updown	ihs	-0.88%	$82.06	$82.71	-$0.73	156,720	$82.84	$81.82	$82.79	$89.87	$58.24		36.70	$5.37b				
wallstreetsurvivor	ihs	-0.88%	82.06	82.71	-0.73	170,020	82.84	81.82		89.87	60.75		37.30	$5b			2.18	
yahoo-finance	ihs	0.88%	82.06	82.71	0.73	170,020	82.84	81.82	82.79	89.87	58.24		36.80	5.32b			2.23	
ycharts-com	ihs	-0.93%	82.02		-0.77					89.87	58.24		36.95	5.32b	0.00%		2.22	
zacks	ihs	(-0.88%)	82.06		-0.73	vol.  170,020	82.84	81.82		89.87	58.24		34.21	5.37 b	0.00	0.00	2.42	
advfn	lxp	-0.33	9.1	9.11	-0.03	1329653	9.2809	9.05										
barchart	lxp	-0.33%	9.10	9.11	-0.03	1,329,653	9.28	9.05	9.13	9.70	5.25		9.66	$1.34 b	4.91%	$0.46	-0.40	
barrons	lxp	0.33%	9.10	9.11	-0.03	1.330m	9.281	9.05				130.99 million		$1.53 billion	5.05%	$0.12		
bloomberg	lxp	-0.329%	9.100	9.110	-0.030	1,329,653	9.281	9.050		10.14	5.69	147.330mil		1,340.706mil	4.893	0.115 regular cash	-0.260	
boston-com	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
bostonmerchant	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
business-insider	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
chron	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
cio-com	lxp	-0.33%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312		1b	4.9	0.46		
cnn-money	lxp	-0.33%today&rsquo;s change	9.10data as of 4:03pm et	9.11	-0.03	1,312,683	9.28	9.05	9.13				nm	$1.3b	5.05%			
easystockalterts	lxp	-0.33%	9.10	9.11	-0.03	1329653	9.28	9.05	9.13	10.14	5.69						-0.16	
eresearch-fidelity-com	lxp	-0.33%	9.1000	9.1100	-0.0300	1,329,653	9.2809	9.0500	9.1300	10.1400	5.6900	157,330,000	nm	$1.44b	4.87%	$0.115000		
finance-abc7-com	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
finance-abc7chicago-com	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
financial-content	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
finapps-forbes-com	lxp	-0.3%	$9.10	9.11	-0.03	1,329,653	9.28	9.05	9.13	10.14	5.69	157 mil		1 bil	5.1	0.46	-0.35	
finviz	lxp	-0.33%	9.10			1,330,357			9.13	-9.14%	68.81%	157.33m		1.44b		0.46	-0.12	
fool	lxp	-0.33%	$9.10	$9.11	-0.03	1,201,036	$9.28	$9.05	$9.13	$10.14	$5.69		0.00	$1.34b	6.80%	0.46		
foxbusiness	lxp		$9.10		-0.03	1,329,971			$9.13									
google-finance	lxp	(-0.33%)	9.10	9.11	-0.03	1.33m	9.28	9.05		10.14	5.69	147.33m		1.34b	5.05	0.12	-0.12	
howthemarketworks	lxp	-0.329%	9.1	9.11	-0.03	1,329,653	9.2809	9.05	9.13									
hpcwire	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
insidestocks	lxp	-0.33%	9.10	9.11	-0.03	1329653	9.28	9.05					price earnings ratio: 9.38					
investopedia	lxp	-0.33 %	$9.10	9.11	-0.03				9.13									
investorguide	lxp	-0.33%	9.10	9.26	-0.03		9.22			10.14	5.69			1.341b			-0.355	
marketintellisearch	lxp	-0.33 %	$9.10	$9.11	-0.03	1306.00k	$9.28	$9.05	$9.13			157.33m	0.00	1.44b	5.04 %		-0.12	
marketwatch	lxp	-0.33%	$9.10	open: 9.11	-0.03	16,268	$9.28	$9.05	$9.13	$10.14	$5.69			$1.53b	5.05%	0.12		
minyanville	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
msn-money	lxp	-0.33%	9.10	9.11	-0.03	1.33 mil	9.28	9.05	9.13	10.14	5.69	157.33 mil	-43.33	1.44 bil	5.04%	0.46	-0.35	
nasdaq-com	lxp	0.33%	$ 9.10		0.03	1,325,003	$ 9.2809	$ 9.05	$ 9.13	$ 10.14	$ 5.69	147,330,000		$ 1,340,703,000	5.04 %	$0.460000	$ -0.40	
optimum	lxp	-0.33%	9.10 ( 4:03 pm edt)	9.11	-0.03	1,325,003	9.28	9.05	9.13	10.14	5.69	147.33m		1.3b	5.05	0.46	-0.16	
paidcontent	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
pc-quote	lxp	-0.33%	9.1	9.11	-0.03	1,329,971	9.2809	9.05	9.13	10.14	5.69	147,568,901	-43.47619	1,342,877,000		0.115		
personal-wealth-biz	lxp	-0.33%	9.10	9.11	-0.03	1,329,971	9.2809	9.05	9.13	10.14	5.69				4.87	0.445	-0.355	
predictwallstreet	lxp	-0.33%	9.10		-0.03	1,329,653												
raymond-james	lxp	-0.33	9.10	9.11	-0.03	1,329,653	9.28	9.05	9.10	10.14	5.69						-0.01	
renewable-energy-world	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
screamingmedia	lxp	-0.33%	$	open: 9.11	-0.03	16,268	$9.28	$9.05	$9.13	$10.14	$5.69			$1.53b	5.05%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-0.33%	last trade: 9.10		change: -0.030													
smartmoney	lxp	(-0.33%)	9.10	$9.11	-0.03	1,329,653	$9.28	$9.05	$9.13	$10.14	$5.69			1,345,100	5.04%	$0.12		
stocknod	lxp	-0.3286%	9.100 usd	9.110	-0.0300	1,329,653	9.281	9.050	9.130	10.14	5.690	147,330,312						
stockpickr	lxp	-0.33%	$9.10 -0.03 | -0.33%	9.13	-0.03	1.33m	9.28	9.05	9.13	10.14	5.69							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	-0.44%	9.09		-0.04													
streetinsider-com	lxp	0.33%	9.10	$9.11	-0.03	1,329,653	$9.28	$9.05	$9.13	$10.14	$5.69						$-0.16	
thecramerreport	lxp		9.10	9.11	-0.03	1329653	9.2809	9.05										
thestree	lxp	-0.33%	$9.1	9.13	-0.03	1328303	9.28	9.05	9.13	-10.14	5.69	1.47330312e8		1.380485023e9				
tickerspy	lxp	-0.33%	$9.10	9.11	-0.03	1,328,303	9.28	9.05	9.13	10.14	5.69		-43.5	1.3b	5.04%	$0.12		
tmx-quotemedia	lxp	-0.33%	9.100	9.110	-0.030	1,329,971	9.281	9.050	9.130	10.140	5.690	147,330,312		1,340,705,839	5.038	0.115 usd	-0.39	
updown	lxp	-0.33%	$9.10	$9.11	-$0.03	1,312,783	$9.28	$9.05	$9.13	$10.14	$5.69			$1.34b				
wallstreetsurvivor	lxp	-0.33%	9.10	9.11	-0.03	1,329,653	9.28	9.05		10.14	6.10			$1b	5.00%	0.42 -	-0.44	
yahoo-finance	lxp	0.33%	9.10	9.11	0.03	1,329,653	9.28	9.05	9.13	10.14	5.69			1.34b	4.90%	0.46	-0.36	
ycharts-com	lxp	-2.99%	9.09		-0.28					10.14	5.69			1.34b	5.36%		-0.38	
zacks	lxp	(-0.33%)	9.10		-0.03	vol.  1,329,553	9.28	9.05		10.14	5.69		9.41	1.34 b	5.04	0.46	.97	
advfn	nc	0.29	96.83	96.57	0.28	58847	99.96	96.57										
barchart	nc	+0.29%	96.83	96.57	+0.28	58,847	99.96	96.57	96.55	131.34	73.57		9.11	$812.40 m	2.11%	$2.13	+15.60	
barrons	nc	0.29%	96.83	96.57	+0.28	58,847	99.96	96.57				8.34 million		$825.33 million	2.20%	$0.53		
bloomberg	nc	0.290%	96.830	96.570	0.280	58,847	99.960	96.570		132.69	75.21	6.797mil	7.392	797.693mil	2.163	0.532 regular cash	13.100	
boston-com	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
bostonmerchant	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
business-insider	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
chron	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
cio-com	nc	+0.29%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271	6.203	658m	2.1	2.13		
cnn-money	nc	+0.29%today&rsquo;s change	96.83data as of 4:01pm et	96.57	+0.28	58,747	99.96	96.57	96.55				6.2	$658.2m	2.20%			
easystockalterts	nc	0.29%	96.83	96.57	+0.28	58847	99.96	96.57	96.55	132.69	75.21		6.20				15.61	
eresearch-fidelity-com	nc	0.29%	96.8300	96.5700	0.2800	58,847	99.9600	96.5700	96.5500	132.6900	75.2100	6,797,000	6.19	$656.25m	2.21%	$0.532500		
finance-abc7-com	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
financial-content	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
finviz	nc	0.29%	96.83			58,847			96.55	-26.27%	31.62%	8.39m	6.19	810.05m		2.13	15.59	
fool	nc	+0.29%	$96.83	$96.57	0.28	58,847	$99.96	$96.57	$96.55	$132.69	$75.21		6.50	$812.70m	4.10%	2.13		
foxbusiness	nc		$96.83		+0.28	58,847			$96.55									
google-finance	nc	(0.29%)	96.83	96.57	+0.28	58,847.00	99.96	96.57		132.69	75.21	8.39m	6.21	812.70m	2.20	0.53	15.59	
howthemarketworks	nc	0.29%	96.83	96.57	0.28	58,847	99.96	96.57	96.55									
hpcwire	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
insidestocks	nc	+0.29%	96.83	96.57	+0.28	58847	99.96	96.57										
investopedia	nc	+0.29 %	$96.83	96.57	+0.28				96.55									
investorguide	nc	+0.29%	96.83	98.74	+0.28		99.95	96.10		132.69	75.21		6.18	812.7m			15.63	
marketintellisearch	nc	0.29 %	$96.83	$96.57	0.28	54.60k	$99.96	$96.57	$96.55			8.39m	6.19	0.81b	2.21 %		15.59	
marketwatch	nc	+0.29%	$96.83	open: 96.57	+0.28	58,847	$99.96	$96.57	$96.55	$132.69	$75.21		6.23	$825.33m	2.20%	0.53	15.55	
minyanville	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
msn-money	nc	+0.29%	96.83	96.57	+0.28	58,847	99.96	96.57	96.55	132.69	75.21	8.39 mil	6.20	656.28 mil	2.21%	2.13	15.59	
nasdaq-com	nc	0.29%	$ 96.83		0.28	58,847	$ 99.96	$ 96.57	$ 96.55	$ 132.69	$ 75.21	6,797,000	6.21	$ 658,153,510	2.21 %	$2.130000	$ 15.60	
optimum	nc	+0.29%	96.83 ( 4:15 pm edt)	96.57	+0.28	58,847	99.96	96.57	96.55	132.69	75.21	6.80m	6.2	658.2m	2.20	2.13	15.61	
paidcontent	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
pc-quote	nc	0.29%	96.83	96.57	0.28	58,847	99.96	96.57	96.55	132.69	75.21	6,777,346	6.18514	656,250,000		0.5325		
personal-wealth-biz	nc	+0.29%	96.83	96.57		58,847	99.96	96.57	96.55	132.69	75.21		6.18		2.18	2.102	15.63	
predictwallstreet	nc	+0.29%	96.83		+0.28	58,847												
raymond-james	nc	0.29	96.83	96.57	0.28	58,847	99.96	96.57	96.83	132.69	75.21		6.19				15.65	
renewable-energy-world	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
screamingmedia	nc	+0.29%	$	open: 96.57	+0.28	58,847	$99.96	$96.57	$96.55	$132.69	$75.21		6.23	$825.33m	2.20%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	+0.29%	last trade: 96.83		change: 0.280								p/e ratio: 6.18					
smartmoney	nc	(0.29%)	96.83	$96.57	0.28	58,847	$99.96	$96.57	$96.55	$132.69	$75.21			656,300	2.21%	$0.53		
stocknod	nc	+0.2900%	96.83 usd	96.57	+0.2800	58,847	99.96	96.57	96.55	132.69	75.21	6,797,271						
stockpickr	nc	0.29%	$96.83 0.28 | 0.29%	96.57	0.28	58.85k	99.96	96.57	96.55	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	0.24%	96.78		+0.23													
streetinsider-com	nc	0.29%	96.83	$96.57	+0.28	58,847	$99.96	$96.57	$96.55	$132.69	$75.21		6.20				$15.61	
thecramerreport	nc		96.83	96.57	+0.28	58847	99.96	96.57										
thestree	nc	0.29%	$96.83	96.57	0.28	58847	99.96	96.57	96.55	-132.69	75.21	8393082.0		6.85708698e8				
tickerspy	nc	0.29%	$96.83	96.57	+0.28	58,847	99.96	96.57	96.55	132.69	75.21		6.2	810.3m	2.21%	$0.53		
tmx-quotemedia	nc	0.29%	96.830	96.570	0.280	58,847	99.960	96.570	96.550	132.690	75.210	8,393,082	6.20	812,702,130	2.206	0.533 usd	15.61	
updown	nc	0.29%	$96.83	$96.57	$0.28	58,847	$99.96	$96.57	$96.55	$132.69	$75.21		6.16	$810m				
wallstreetsurvivor	nc	0.29%	96.83	96.57	0.28	58,847	99.96	96.57		132.69	75.21		6.20	$656m	2.20%	2.09 -	9.53	
yahoo-finance	nc	0.29%	96.83	96.57	0.28	58,847	99.96	96.57	96.55	132.69	75.21		6.20	812.69m	2.10%	2.13	15.63	
ycharts-com	nc	+0.24%	96.78		+0.23					132.69	75.21		6.20	811.98m	2.10%		15.61	
zacks	nc	(0.29%)	96.83		0.28	vol.  58,747	99.96	96.57		132.69	75.21		8.72	810.34 m	2.21	2.13	11.07	
advfn	cmtl	0.14	29.09	29.11	0.04	362188	29.36	29.0										
barchart	cmtl	+0.14%	29.09	29.11	+0.04	362,188	29.36	29.00	29.05	31.43	19.67		13.08	$776.41 m	3.38%	$1.00	+2.21	
barrons	cmtl	0.14%	29.09	29.11	+0.04	362,188	29.36	29.00				34.07 million		$769.48 million	3.44%	$0.25		
bloomberg	cmtl	0.138%	29.090	29.110	0.040	362,188	29.360	29.000		32.00	20.19	26.040mil	13.530	757.499mil	2.578	0.250 regular cash	2.150	
boston-com	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
bostonmerchant	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
business-insider	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
chron	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
cio-com	cmtl	+0.14%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841	13.16	757m	3.4	1		
cnn-money	cmtl	+0.14%	29.09	29.24	+0.04	362,188	29.36	29.00	29.05				13.2	$757.5m	3.44%			
easystockalterts	cmtl	0.14%	29.09	29.11	+0.04	362188	29.36	29.00	29.05	32.00	20.19		13.16				2.21	
eresearch-fidelity-com	cmtl	0.14%	29.0900	29.1100	0.0400	362,188	29.3600	29.0000	29.0500	32.0000	20.1900	26,040,000	13.14	$756.46m	3.44%	$0.250000		
finance-abc7-com	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
financial-content	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	0.1%	$29.09	29.11	0.04	362,188	29.36	29.00	29.05	32.00	20.19	26 mil	13.2	758 mil	3.4	1.00	2.21	
finviz	cmtl	0.14%	29.09			362,188			29.05	-7.44%	47.91%	26.04m	13.10	757.50m		1.00	2.22	
fool	cmtl	+0.14%	$29.09	$29.11	0.04	362,188	$29.36	$29.00	$29.05	$32.00	$20.19		13.40	$757.50m		1.00		
foxbusiness	cmtl		$29.09		+0.04	362,188			$29.05									
google-finance	cmtl	(0.14%)	29.09	29.11	+0.04	362,188.00	29.36	29.00		32.00	20.19	26.04m	13.12	757.50m	3.44	0.25	2.22	
howthemarketworks	cmtl	0.138%	29.09	29.11	0.04	362,188	29.36	29	29.05									
hpcwire	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
insidestocks	cmtl	+0.14%	29.09	29.11	+0.04	362100	29.36	29.00					price earnings ratio: 13.16					
investopedia	cmtl	+0.14 %	$29.09	29.11	+0.04				29.05									
investorguide	cmtl	+0.14%	29.09	29.27	+0.04		29.36	29.00		32.45	20.19		13.09	757.5m			2.219	
marketintellisearch	cmtl	0.14 %	$29.09	$29.27	0.04	360.10k	$29.36	$29.00	$29.05			26.04m	13.09	0.76b	3.44 %		2.22	
marketwatch	cmtl	+0.14%	$29.09	open: 29.11	+0.04	859	$29.36	$29.00	$29.05	$32.00	$20.19		12.93	$769.48m	3.44%	0.25	2.25	
minyanville	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
msn-money	cmtl	+0.14%	29.09	29.11	+0.04	362,188	29.36	29.00	29.05	32.00	20.19	26.04 mil	13.10	756.46 mil	3.44%	1.00	2.22	
nasdaq-com	cmtl	0.14%	$ 29.09	$ 29.11	0.04	362,188	$ 29.36	$ 29	$ 29.05	$ 32	$ 20.19	26,686,000	13.16	$ 776,295,740			$ 2.21	
optimum	cmtl	+0.14%	29.09 ( 4:30 pm edt)	29.11	+0.04	362,188	29.36	29.00	29.05	32.00	20.19	26.04m	13.2	757.5m	3.44	1.00	2.21	
paidcontent	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
pc-quote	cmtl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cmtl	+0.14%	29.09	29.27		362,188	29.36	29.00	29.05	32.45	20.19		13.09		2.58	0.75	2.219	
predictwallstreet	cmtl	+0.14%	29.09		+0.04	362,188												
raymond-james	cmtl	0.14	29.09	29.11	0.04	362,188	29.36	29.00	29.09	32.00	20.19		11.50				2.53	
renewable-energy-world	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
screamingmedia	cmtl	+0.14%	$	open: 29.11	+0.04	859	$29.36	$29.00	$29.05	$32.00	$20.19		12.93	$769.48m	3.44%	0.25	2.25	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	+0.14%	last trade: 29.09		change: 0.040								p/e ratio: 13.09					
smartmoney	cmtl	(0.14%)	29.09	$29.11	0.04	362,188	$29.36	$29.00	$29.05	$32.00	$20.19			757,800	3.44%	$0.25		
stocknod	cmtl	+0.1377%	29.09 usd	29.11	+0.0400	362,188	29.36	29.00	29.05	32.00	20.19	26,039,841						
stockpickr	cmtl	0.14%	$29.09 0.04 | 0.14%	29.11	0.04	362.19k	29.36	29.00	29.05	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	0.14%	29.09		+0.04													
streetinsider-com	cmtl	0.14%	29.09	$29.11	+0.04	362,188	$29.36	$29.00	$29.05	$32.00	$20.19		13.16				$2.21	
thecramerreport	cmtl		29.09	29.27	+0.04	362188	29.36	29.00										
thestree	cmtl	0.14%	$29.09	29.11	0.04	362188	29.36	29.0	29.05	-32.0	20.19	2.6039841e7		7.70821708e8				
tickerspy	cmtl	0.14%	$29.09	29.11	+0.04	362,188	29.36	29.00	29.05	32.00	20.19		13.1	757.7m	3.44%	$0.25		
tmx-quotemedia	cmtl	0.14%	29.090	29.110	0.040	362,188	29.360	29.000	29.050	32.000	20.190	26,039,841	13.10	757,498,975	3.438	0.250 usd	2.21	
updown	cmtl	0.14%	$29.09	$29.11	$0.04	360,629	$29.36	$29.00	$29.05	$32.00	$20.19		11.52	$756m				
wallstreetsurvivor	cmtl	0.14%	29.09	29.11	0.04	362,188	29.36	29.00		32.00	20.19		13.10	$758m	3.40%		1.91	
yahoo-finance	cmtl	0.14%	29.09	29.27	0.04	362,188	29.36	29.00	29.05	32.00	20.19		13.11	757.47m	3.40%	1.00	2.22	
ycharts-com	cmtl	-1.59%	29.09		-0.47					32.00	20.19		13.16	776.41m	4.27%		2.21	
zacks	cmtl	(0.14%)	29.09		0.04	vol.  362,188	29.36	29.00		32.00	20.19		12.85	756.46 m	3.44	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	unch	2.9800	2.9700	unch	16,593	2.9800	2.9700	2.9800	3.1200	2.6829		0.0000	$358.70 m			-0.1400	
barrons	adpt			2.97		16,493	2.98	2.97				108.83 million		$324.32 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt		2.980	2.970		16,593	2.980	2.970		3.12	2.68	108.832mil		324.320mil			-0.120	
boston-com	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
bostonmerchant	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
business-insider	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
chron	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
cio-com	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683							
cnn-money	adpt	0.00%today&rsquo;s change	2.98data as of 3:51pm et	2.97	0.00	16,593	2.98	2.97	2.98					$324.3m				
easystockalterts	adpt	0.00%	2.71	2.97	+0.00	16593	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	0.00%	2.9800	2.9700	0.0000	16,593	2.9800	2.9700	2.9800	3.1200	2.6829	108,832,000	nm	$324.32m				
finance-abc7-com	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
financial-content	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.98			0			2.98	-4.49%	11.19%	120.31m		358.52m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(0.00%)	2.98	2.97	0.00	16,593.00	2.98	2.97		3.12	2.68	108.83m		324.32m			-0.23	
howthemarketworks	adpt	0%	2.98	2.97	0	16,593	2.98	2.97	2.98									
hpcwire	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
insidestocks	adpt	unch%	2.9800	2.9700		16500	2.9800	2.9700										
investopedia	adpt		$2.98	2.97					2.98									
investorguide	adpt		0.00															
marketintellisearch	adpt	1.33 %	$6.86	$6.69	0.09	387.20k	$7.10	$6.69	$6.77			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	0.00%	$2.98	open: 2.97	0.00	16,593	$2.98	$2.97	$2.98	$3.12	$2.68			$324.32m				
minyanville	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt		$ 2.98			16,593	$ 2.98	$ 2.97	$ 2.98									
optimum	adpt	-	2.98 ( 3:51 pm edt)	2.97	-	16,593	2.98	2.97	2.98	3.12	2.68	108.83m		324.3m				
paidcontent	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
pc-quote	adpt	0.00%	2.98	2.97	0.00	16,593	2.98	2.97	2.98	3.12	2.68	108,832,013	-10.64286	324,319,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	0.00%	2.98		0.00	16,593												
raymond-james	adpt	0.00	2.98	2.97	0.00	16,593	2.98	2.97	2.98	3.12	2.68						-0.22	
renewable-energy-world	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
screamingmedia	adpt	0.00%	$	open: 2.97	0.00	16,493	$2.98	$2.97	$2.98	$3.12	$2.68			$324.32m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(0.00%)	2.98	$2.97	0.00	16,593	$2.98	$2.97	$2.98	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	0.00%	2.980 usd	2.970	+0.00	16,593	2.980	2.970	2.980	3.080	2.683	108,832,141						
stockpickr	adpt	0.00%	$2.98 0.00 | 0.00%	2.97	0.00	16.59k	2.98	2.97	2.98	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$2.97		16,593	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	0.0%	$2.98	2.97	0.0	16593	2.98	2.97	2.98	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	0.00%	$2.98	2.97	0.00	16,593	2.98	2.97	2.98	3.12	2.68		-10.6	324.3m	0.00%	$0.00		
tmx-quotemedia	adpt	0.00%	2.980	2.970	0.00	16,593	2.980	2.970	2.980	3.120	2.683	108,832,141		324,319,780				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.00%	2.98	2.98	0.00	14,563			2.98	3.12	2.68			324.32m			-0.14	
ycharts-com	adpt																	
zacks	adpt		2.98			vol.  16,593	2.98	2.97		3.12	2.68			324.32 m	0.00	0.00	-.17	
advfn	dva	0.60	87.52	87.13	0.52	438007	88.1278	87.13										
barchart	dva	+0.60%	87.52	87.13	+0.52	438,007	88.13	87.13	87.00	89.76	56.58		20.62	$8.40 b			+3.85	
barrons	dva	0.60%	87.52	87.13	+0.52	437,845	88.128	87.13				103.06 million		$8.53 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	0.598%	87.520	87.130	0.520	438,007	88.128	87.130		89.76	56.58	95.500mil	20.354	8,358.160mil			4.300	
boston-com	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
bostonmerchant	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
business-insider	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
chron	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
cio-com	dva	+0.60%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000	22.61	8b				
cnn-money	dva	+0.60%	87.52	87.13	+0.52	438,007	88.13	87.13	87.00				22.6	$8.4b				
easystockalterts	dva	0.60%	87.52	87.13	+0.52	438007	88.13	87.13	87.00	89.76	56.58		22.61				3.87	
eresearch-fidelity-com	dva	0.60%	87.5200	87.1300	0.5200	438,007	88.1278	87.1300	87.0000	89.7600	56.5800	95,500,000	22.60	$8.31b				
finance-abc7-com	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
financial-content	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
finapps-forbes-com	dva	0.6%	$87.52	87.13	0.52	438,007	88.13	87.13	87.00	89.76	56.58	95 mil	22.7	8 bil	0.0	0.00	3.85	
finviz	dva	0.60%	87.52			438,007			87.00	-2.50%	54.68%	95.50m	22.73	8.36b			3.85	
fool	dva	+0.60%	$87.52	$87.13	0.52	438,007	$88.13	$87.13	$87.00	$89.76	$56.58		22.90	$8.36b				
foxbusiness	dva		$87.52		+0.52	438,007			$87.00									
google-finance	dva	(0.60%)	87.52	87.13	+0.52	438,007.00	88.13	87.13		89.76	56.58	95.87m	22.76	8.39b			3.85	
howthemarketworks	dva	0.598%	87.52	87.13	0.52	438,007	88.1278	87.13	87									
hpcwire	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
insidestocks	dva	+0.60%	87.52	87.13	+0.52	438000	88.13	87.13					price earnings ratio: 22.61					
investopedia	dva	+0.60 %	$87.52	87.13	+0.52				87.00									
investorguide	dva	+0.60%	87.52	87.97	+0.52		88.06			89.58	56.58		22.54	8.358b			3.859	
marketintellisearch	dva	0.6 %	$87.52	$87.13	0.52	382.70k	$88.13	$87.13	$87.00			95.50m	22.60	8.31b	0.0 %		3.85	
marketwatch	dva	+0.60%	$87.50	open: 87.13	+0.52	17,300	$88.13	$87.13	$87.00	$89.76	$56.58		22.03	$8.47b			3.97	
minyanville	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
msn-money	dva	+0.60%	87.52	87.13	+0.52	438,007	88.13	87.13	87.00	89.76	56.58	95.50 mil	22.67	8.31 bil			3.85	
nasdaq-com	dva	0.6%	$ 87.52		0.52	438,007	$ 88.1278	$ 87.13	$ 87	$ 89.76	$ 56.58	95,500,000	22.73	$ 8,358,160,000			$ 3.85	
optimum	dva	+0.60%	87.52 ( 4:15 pm edt)	87.13	+0.52	438,007	88.13	87.13	87.00	89.76	56.58	95.50m	22.6	8.4b			3.87	
paidcontent	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
pc-quote	dva	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dva	+0.60%	87.52	87.13		438,007	88.1278	87.13	87.00	89.58	56.58		22.54			0.00	3.859	
predictwallstreet	dva	+0.60%	87.52		+0.52	438,007												
raymond-james	dva	0.60	87.52	87.13	0.52	438,007	88.13	87.13	87.52	89.76	56.58		22.44				3.90	
renewable-energy-world	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
screamingmedia	dva	+0.60%	$	open: 87.13	+0.52	17,300	$88.13	$87.13	$87.00	$89.76	$56.58		22.03	$8.47b			3.97	
scroli	dva	0.60%	dva 87.52	87.13	0.52	352,251	88.13	87.13	87.00	89.76	56.58		22.76				3.85	
simple-stock-quotes	dva	+0.60%	last trade: 87.52		change: 0.520								p/e ratio: 22.54					
smartmoney	dva	(0.60%)	87.52	$87.13	0.52	438,007	$88.13	$87.13	$87.00	$89.76	$56.58			8,308,500	0.00%	$0.00		
stocknod	dva	+0.5977%	87.52 usd	87.13	+0.5200	438,007	88.13	87.13	87.00	89.76	56.58	95,500,000						
stockpickr	dva	0.60%	$87.52 0.52 | 0.60%	87.13	0.52	438.01k	88.13	87.13	87.00	89.76	56.58							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	0.56%	87.49		+0.49													
streetinsider-com	dva	0.60%	87.52	$87.13	+0.52	438,007	$88.13	$87.13	$87.00	$89.76	$56.58		22.61				$3.87	
thecramerreport	dva		87.52	87.13	+0.52	438007	88.1278	87.13										
thestree	dva	0.6%	$87.52	87.13	0.52	438007	88.13	87.13	87.0	-89.76	56.58	9.55e7		8.467985e9				
tickerspy	dva	0.60%	$87.52	87.13	+0.52	438,007	88.13	87.13	87.00	89.76	56.58		22.5	8.3b	0.00%	$0.00		
tmx-quotemedia	dva	0.60%	87.520	87.130	0.520	438,007	88.128	87.130	87.000	89.760	56.580	95,500,000	22.50	8,358,160,000			3.87	
updown	dva	0.60%	$87.52	$87.13	$0.52	420,545	$88.13	$87.13	$87.00	$89.76	$56.58		22.20	$8.30b				
wallstreetsurvivor	dva	0.60%	87.52	87.13	0.52	438,007	88.13	87.13		89.76	57.34		22.50	$8b			3.94	
yahoo-finance	dva	0.60%	87.52	87.13	0.52	438,007	88.13	87.13	87.00	89.58	56.58		22.68	8.36b			3.86	
ycharts-com	dva	-1.33%	87.49		-1.18					89.76	56.58		22.67	8.40b	0.00%		3.86	
zacks	dva	(0.60%)	87.52		0.52	vol.  438,007	88.13	87.13		89.76	56.58		20.23	8.31 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	37.89	+0.00	74573	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	-1.13 %	$52.62	$52.91	-0.60	664.60k	$53.25	$52.49	$53.22						%			
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	$37.89		74,573	$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	-4.46	7.29	7.59	-0.34	1879675	7.6	7.28										
barchart	idti	-4.46%	7.29	7.59	-0.34	1,879,675	7.60	7.28	7.63	8.74	5.01		16.79	$1.10 b			+0.47	
barrons	idti	4.46%	7.29	7.59	-0.34	1.879m	7.60	7.28				155.92 million		$1.17 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-4.456%	7.290	7.590	-0.340	1,879,675	7.600	7.280		8.74	5.01	148.173mil	14.580	1,080.183mil			0.500	
boston-com	idti	-4.456%	7.290 usd	7.590	-0.3400	1,879,675	7.600	7.280	7.630	8.740	5.010	148,173,243						
bostonmerchant	idti	-4.456%	7.290 usd	7.590	-0.3400	1,879,675	7.600	7.280	7.630	8.740	5.010	148,173,243						
business-insider	idti	-4.456%	7.290 usd	7.590	-0.3400	1,879,675	7.600	7.280	7.630	8.740	5.010	148,173,243						
chron	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
cio-com	idti	-4.46%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243	15.51	1b				
cnn-money	idti	-4.46%	7.29	7.59	-0.34	1,835,288	7.60	7.28	7.63				15.5	$1.1b				
easystockalterts	idti	-4.48%	7.29	7.59	-0.34	1878781	7.60	7.28	7.63	8.74	5.01		15.51				0.47	
eresearch-fidelity-com	idti	-4.46%	7.2900	7.5900	-0.3400	1,878,781	7.6000	7.2800	7.6300	8.7400	5.0100	148,173,000	16.23	$1.13b				
finance-abc7-com	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
financial-content	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
finapps-forbes-com	idti	-4.5%	$7.29	7.59	-0.34	1,878,781	7.60	7.28	7.63	8.74	5.01	148 mil	15.5	1 bil	0.0	0.00	0.47	
finviz	idti	-4.46%	7.29			1,878,781			7.63	-16.59%	45.51%	148.17m	16.23	1.13b			0.47	
fool	idti	-4.46%	$7.29	$7.59	-0.34	1,878,781	$7.60	$7.28	$7.63	$8.74	$5.01		16.80	$1.08b				
foxbusiness	idti		$7.29		-0.34	1,879,675			$7.63									
google-finance	idti	(-4.46%)	7.29	7.59	-0.34	1.88m	7.60	7.28		8.74	5.01	148.17m	15.52	1.08b			0.47	
howthemarketworks	idti	-4.456%	7.29	7.59	-0.34	1,874,411	7.6	7.28	7.63									
hpcwire	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
insidestocks	idti	-4.46%	7.29	7.59	-0.34	1878781	7.60	7.28					price earnings ratio: 11.95					
investopedia	idti	-4.46 %	$7.29	7.59	-0.34				7.63									
investorguide	idti	-4.46%	7.29	7.59	-0.34		7.60	7.28		8.74	4.82		16.23	1.080b			0.47	
marketintellisearch	idti	-4.46 %	$7.29	$7.56	-0.34	1844.00k	$7.60	$7.28	$7.63			148.17m	16.23	1.13b	0.0 %		0.47	
marketwatch	idti	-4.46%	$7.29	open: 7.59	-0.34	43,216	$7.60	$7.28	$7.63	$8.74	$5.01		15.14	$1.17b			0.48	
minyanville	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
msn-money	idti	-4.46%	7.29	7.59	-0.34	1.88 mil	7.60	7.28	7.63	8.74	5.01	148.17 mil	15.51	1.13 bil			0.47	
nasdaq-com	idti	4.46%	$ 7.29	$ 7.59	0.34	1,878,781	$ 7.60	$ 7.28	$ 7.63	$ 8.74	$ 5.01	150,895,000	15.51	$ 1,100,024,550			$ 0.47	
optimum	idti	-4.46%	7.29 ( 4:30 pm edt)	7.59	-0.34	1,878,781	7.60	7.28	7.63	8.74	5.01	148.17m	15.5	1.1b			0.47	
paidcontent	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
pc-quote	idti	-4.46%	7.29	7.59	-0.34	1,879,675	7.6	7.28	7.63	8.74	5.01	155,083,676	16.23404	1,130,560,000				
personal-wealth-biz	idti	-4.46%	7.29	7.56	-0.34	1,879,675	7.60	7.28	7.63	8.74	4.82		16.23			0.00	0.47	
predictwallstreet	idti	-4.46%	7.29		-0.34	1,878,781												
raymond-james	idti	-4.46	7.29	7.59	-0.34	1,878,781	7.60	7.28	7.29	8.74	5.01		15.51				0.47	
renewable-energy-world	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
screamingmedia	idti	-4.46%	$	open: 7.59	-0.34	43,216	$7.60	$7.28	$7.63	$8.74	$5.01		15.14	$1.17b			0.48	
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-4.46%	last trade: 7.29		change: -0.340								p/e ratio: 16.23					
smartmoney	idti	(-4.46%)	7.29	$7.59	-0.34	1,878,781	$7.60	$7.28	$7.63	$8.74	$5.01			1,130,600	0.00%	$0.00		
stocknod	idti	-4.456%	7.290 usd	7.590	-0.3400	1,878,781	7.600	7.280	7.630	8.740	5.010	148,173,243						
stockpickr	idti	-4.46%	$7.29 -0.34 | -4.46%	7.59	-0.34	1.88m	7.60	7.28	7.63	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	-4.33%	7.30		-0.33													
streetinsider-com	idti	4.46%	7.29	$7.59	-0.34	1,878,781	$7.60	$7.28	$7.63	$8.74	$5.01		15.51				$0.47	
thecramerreport	idti		7.29	7.56	-0.34	1878781	7.60	7.28										
thestree	idti	-4.46%	$7.29	7.59	-0.34	1878781	7.6	7.28	7.63	-8.74	5.01	1.48173243e8		1.169086887e9				
tickerspy	idti	-4.46%	$7.29	7.59	-0.34	1,878,781	7.60	7.28	7.63	8.74	5.01		16.2	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	-4.46%	7.290	7.590	-0.340	1,879,675	7.600	7.280	7.630	8.740	5.010	148,173,243	16.20	1,080,182,941			0.47	
updown	idti	-4.46%	$7.29	$7.59	-$0.34	1,835,288	$7.60	$7.28	$7.63	$8.74	$5.01		16.23	$1.13b				
wallstreetsurvivor	idti	-4.46%	7.29	7.59	-0.34	1,874,411	7.60	7.28		8.74	5.01		16.20	$1b			0.47	
yahoo-finance	idti	4.46%	7.29	7.56	0.34	1,878,781	7.60	7.28	7.63	8.74	5.01		15.51	1.08b			0.47	
ycharts-com	idti	-7.48%	7.30		-0.59					8.74	5.01		15.53	1.10b	0.00%		0.47	
zacks	idti	(-4.46%)	7.29		-0.34	vol.  1,878,781	7.60	7.28		8.74	5.01		16.23	1.13 b	0.00	0.00	.47	
advfn	lxu	0.60	43.59	43.03	0.26	165501	44.32	42.92										
barchart	lxu	+0.60%	43.59	43.03	+0.26	165,501	44.32	42.92	43.33	49.21	12.86		20.86	$922.36 m			+2.13	
barrons	lxu	0.60%	43.59	43.03	+0.26	165,501	44.32	42.92				23.27 million		$1.03 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	0.600%	43.590	43.030	0.260	165,501	44.320	42.920		49.21	12.86	22.126mil	20.465	964.462mil			2.130	
boston-com	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
bostonmerchant	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
business-insider	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
chron	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
cio-com	lxu	+0.60%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762	20.27	964m				
cnn-money	lxu	+0.60%	43.59	43.03	+0.26	165,501	44.32	42.92	43.33				20.3	$964.5m				
easystockalterts	lxu	0.60%	43.59	43.03	+0.26	165501	44.32	42.92	43.33	49.21	12.86		20.27				2.15	
eresearch-fidelity-com	lxu	0.60%	43.5900	43.0300	0.2600	165,501	44.3200	42.9200	43.3300	49.2100	12.8600	22,126,000	20.34	$958.72m				
finance-abc7-com	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
finance-abc7chicago-com	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
financial-content	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
finapps-forbes-com	lxu	0.6%	$43.59	43.03	0.26	165,501	44.32	42.92	43.33	49.21	12.86	22 mil	20.5	964 mil	0.0	0.00	2.13	
finviz	lxu	0.60%	43.59			165,501			43.33	-11.42%	238.96%	22.13m	21.16	964.65m			2.06	
fool	lxu	+0.60%	$43.59	$43.03	0.26	165,501	$44.32	$42.92	$43.33	$49.21	$12.86		20.80	$964.46m				
foxbusiness	lxu		$43.59		+0.26	165,501			$43.33									
google-finance	lxu	(0.60%)	43.59	43.03	+0.26	165,501.00	44.32	42.92		49.21	12.86	22.13m	21.13	964.46m			2.06	
howthemarketworks	lxu	0.6%	43.59	43.03	0.26	165,501	44.32	42.92	43.33									
hpcwire	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
insidestocks	lxu	+0.60%	43.59	43.03	+0.26	165501	44.32	42.92										
investopedia	lxu	+0.60 %	$43.59	43.03	+0.26				43.33									
investorguide	lxu	+0.72%	43.64	43.94	+0.31		43.58			48.60	12.71		20.49	965.5m			2.115	
marketintellisearch	lxu	0.6 %	$43.59	$42.92	0.26	168.50k	$44.32	$42.92	$43.33			22.13m	21.03	0.96b	0.0 %		2.06	
marketwatch	lxu	+0.60%	$43.71	open: 43.03	+0.26	1,800	$44.32	$42.92	$43.33	$49.21	$12.86		21.09	$1.03b			2.07	
minyanville	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
msn-money	lxu	+0.60%	43.59	43.03	+0.26	165,501	44.32	42.92	43.33	49.21	12.86	22.13 mil	20.18	958.71 mil			2.06	
nasdaq-com	lxu	0.6%	$ 43.59		0.26	165,501	$ 44.32	$ 42.92	$ 43.33	$ 49.21	$ 12.86	22,126,000	20.46	$ 964,472,340			$ 2.13	
optimum	lxu	+0.60%	43.59 ( 4:15 pm edt)	43.03	+0.26	165,501	44.32	42.92	43.33	49.21	12.86	22.13m	20.3	964.5m			2.15	
paidcontent	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	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	+0.60%	43.59	42.92		165,501	44.32	42.92	43.33	48.60	12.71		20.49			0.00	2.115	
predictwallstreet	lxu	+0.60%	43.59		+0.26	165,501												
raymond-james	lxu	0.60	43.59	43.03	0.26	165,501	44.32	42.92	43.59	49.21	12.86		19.12				2.28	
renewable-energy-world	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
screamingmedia	lxu	+0.60%	$	open: 43.03	+0.26	1,800	$44.32	$42.92	$43.33	$49.21	$12.86		21.09	$1.03b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+0.60%	last trade: 43.59		change: 0.260								p/e ratio: 20.49					
stocknod	lxu	+0.6000%	43.59 usd	43.03	+0.2600	165,501	44.32	42.92	43.33	47.00	12.86	22,125,762						
stockpickr	lxu	0.60%	$43.59 0.26 | 0.60%	43.03	0.26	165.50k	44.32	42.92	43.33	49.21	12.86							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	0.65%	43.61		+0.28													
streetinsider-com	lxu	0.60%	43.59	$43.03	+0.26	165,501	$44.32	$42.92	$43.33	$49.21	$12.86		20.27				$2.15	
thecramerreport	lxu		43.59	42.92	+0.26	165501	44.32	42.92										
thestree	lxu	0.6%	$43.59	43.03	0.26	165501	44.32	42.92	43.33	-49.21	12.86	2.2125762e7		9.83047606e8				
tickerspy	lxu	0.60%	$43.59	43.03	+0.26	165,501	44.32	42.92	43.33	49.21	12.86		20.1	958.6m	0.00%	$0.00		
tmx-quotemedia	lxu	0.60%	43.590	43.030	0.260	165,501	44.320	42.920	43.330	49.210	12.860	22,125,762	20.20	964,461,966			2.14	
updown	lxu	0.60%	$43.59	$43.03	$0.26	163,701	$44.32	$42.92	$43.33	$49.21	$12.86		18.92	$959m				
wallstreetsurvivor	lxu	0.60%	43.59	43.03	0.26	165,501	44.32	42.92		49.21	14.62		20.20	$959m			1.32	
yahoo-finance	lxu	0.60%	43.59	42.92	0.26	165,501	44.32	42.92	43.33	49.21	12.86		20.61	964.43m			2.12	
ycharts-com	lxu	-1.85%	43.61		-0.82					49.21	12.86		20.28	922.79m	0.00%		2.15	
zacks	lxu	(0.60%)	43.59		0.26	vol.  165,501	44.32	42.92		49.21	12.86		20.34	958.72 m	0.00	0.00	2.13	
advfn	apac	0.24	8.46	8.44	0.02	3106884	8.52	8.43										
barchart	apac	+0.24%	8.46	8.44	+0.02	3,111,786	8.52	8.43	8.44	8.52	4.61		18.74	$440.26 m			+0.43	
barrons	apac	0.24%	8.46	8.44	+0.02	3.107m	8.52	8.43				54.71 million		$462.81 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	0.237%	8.460	8.440	0.020	3,106,884	8.520	8.430		8.52	4.61	51.218mil	18.800	433.308mil			0.450	
boston-com	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
bostonmerchant	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
business-insider	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
chron	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
cio-com	apac	+0.24%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419	19.67	433m				
cnn-money	apac	+0.24%	8.46	8.44	+0.02	3,106,884	8.52	8.43	8.44				19.7	$433.3m				
easystockalterts	apac	0.24%	8.46	8.44	+0.02	3106884	8.52	8.43	8.44	8.45	4.61		19.67				0.43	
eresearch-fidelity-com	apac	0.24%	8.4600	8.4400	0.0200	3,106,884	8.5200	8.4300	8.4400	8.4500	4.6100	51,218,000	19.63	$432.28m				
finance-abc7-com	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
finance-abc7chicago-com	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
financial-content	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
finapps-forbes-com	apac	0.2%	$8.46	8.44	0.02	3,106,884	8.52	8.43	8.44	8.45	4.61	51 mil	19.7	433 mil	0.0	0.00	0.43	
finviz	apac	0.24%	8.46			3,106,884			8.44	0.12%	83.51%	51.22m	19.63	432.30m			0.43	
fool	apac	+0.24%	$8.46	$8.44	0.02	3,106,884	$8.52	$8.43	$8.44	$8.45	$4.61		19.60	$433.31m				
foxbusiness	apac		$8.46		+0.02	3,106,884			$8.44									
google-finance	apac	(0.24%)	8.46	8.44	+0.02	3.11m	8.52	8.43		8.52	4.61	51.22m	19.72	433.31m			0.43	
howthemarketworks	apac	0.237%	8.46	8.44	0.02	3,106,884	8.52	8.43	8.44									
hpcwire	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
insidestocks	apac	+0.24%	8.46	8.44	+0.02	3106884	8.52	8.43										
investopedia	apac	+0.24 %	$8.46	8.44	+0.02				8.44									
investorguide	apac	+0.24%	8.46	8.44	+0.02		8.52	8.43		6.64	4.61		19.63	433.3m			0.43	
marketintellisearch	apac	0.24 %	$8.46	$8.44	0.02	3096.40k	$8.52	$8.44	$8.44			51.22m	19.63	0.43b	0.0 %		0.43	
marketwatch	apac	+0.24%	$8.47	open: 8.44	+0.02	2,700	$8.52	$8.43	$8.44	$8.52	$4.61		19.42	$462.81m			0.44	
minyanville	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
msn-money	apac	+0.24%	8.46	8.44	+0.02	3.11 mil	8.52	8.43	8.44	8.45	4.61	51.22 mil	19.67	432.28 mil			0.43	
nasdaq-com	apac	0.24%	$ 8.46	$ 8.44	0.02	3,106,884	$ 8.52	$ 8.43	$ 8.44	$ 8.45	$ 4.61	51,218,000	19.67	$ 433,304,280			$ 0.43	
optimum	apac	+0.24%	8.46 ( 4:00 pm edt)	8.44	+0.02	3,106,884	8.52	8.43	8.44	8.45	4.61	51.22m	19.7	433.3m			0.43	
paidcontent	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
pc-quote	apac	0.24%	8.46	8.44	0.02	3,106,884	8.52	8.43	8.44	8.45	4.61	51,096,915	19.62791	432,280,000				
personal-wealth-biz	apac	+0.24%	8.46	8.44		3,106,884	8.52	8.43	8.44	6.64	4.61		19.63			0.00	0.43	
predictwallstreet	apac	+0.24%	8.41		+0.02	3,106,884												
raymond-james	apac	0.24	8.46	8.44	0.02	3,106,884	8.52	8.43	8.46	8.45	4.61		18.80				0.45	
renewable-energy-world	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
screamingmedia	apac	+0.24%	$	open: 8.44	+0.02	2,700	$8.52	$8.43	$8.44	$8.52	$4.61		19.42	$462.81m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	+0.24%	last trade: 8.46		change: 0.020								p/e ratio: 19.63					
smartmoney	apac	(0.24%)	8.46	$8.44	0.02	3,106,884	$8.52	$8.43	$8.44	$8.45	$4.61			432,300	0.00%	$0.00		
stocknod	apac	+0.2370%	8.460 usd	8.440	+0.0200	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419						
stockpickr	apac	0.24%	$8.46 0.02 | 0.24%	8.44	0.02	3.11m	8.52	8.43	8.44	8.45	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	0.24%	8.46		+0.02													
streetinsider-com	apac	0.24%	8.46	$8.44	+0.02	3,106,884	$8.52	$8.43	$8.44	$8.45	$4.61		19.67				$0.43	
thecramerreport	apac		8.46	8.44	+0.02	3106884	8.52	8.43										
thestree	apac	0.24%	$8.46	8.44	0.02	3106884	8.52	8.43	8.44	-8.45	4.61	5.1218419e7		4.32027364e8				
tickerspy	apac	0.24%	$8.46	8.44	+0.02	3,106,884	8.52	8.43	8.44	8.45	4.61		19.6	443.0m	0.00%	$0.00		
tmx-quotemedia	apac	0.24%	8.460	8.440	0.020	3,106,884	8.520	8.430	8.440	8.450	4.610	51,218,419	19.60	433,307,825			0.43	
updown	apac	0.24%	$8.46	$8.44	$0.02	3,104,184	$8.52	$8.43	$8.44	$8.45	$4.61		18.94	$432m				
wallstreetsurvivor	apac	0.24%	8.46	8.44	0.02	3,106,884	8.52	8.43		8.45	4.61		19.60	$432m			0.42	
yahoo-finance	apac	0.24%	8.46	8.44	0.02	3,106,884	8.52	8.43	8.44	8.52	4.61		19.67	433.30m			0.43	
ycharts-com	apac	+0.24%	8.46		+0.02					8.45	4.61		19.67	440.26m	0.00%		0.43	
zacks	apac	(0.24%)	8.46		0.02	vol.  3,106,884	8.52	8.43		8.52	4.61		18.76	432.28 m	0.00	0.00	.45	
advfn	vphm	-0.57	19.3	19.29	-0.11	373735	19.62	19.17										
barchart	vphm	-0.57%	19.30	19.29	-0.11	374,003	19.62	19.17	19.41	22.16	10.40		11.55	$1.51 b			+1.62	
barrons	vphm	0.57%	19.30	19.29	-0.11	373,735	19.62	19.17				90.08 million		$1.52 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-0.567%	19.300	19.290	-0.110	373,735	19.620	19.170		22.16	10.40	75.965mil	11.914	1,466.122mil			1.620	
boston-com	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
bostonmerchant	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
business-insider	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
chron	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
cio-com	vphm	-0.57%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881	11.91	1b				
cnn-money	vphm	-0.57%	19.30	19.29	-0.11	373,735	19.62	19.17	19.41				11.9	$1.5b				
easystockalterts	vphm	-0.57%	19.30	19.29	-0.11	373735	19.62	19.17	19.41	22.16	10.40		11.91				1.62	
eresearch-fidelity-com	vphm	-0.57%	19.3000	19.2900	-0.1100	373,735	19.6200	19.1700	19.4100	22.1600	10.4000	75,965,000	11.98	$1.47b				
finance-abc7-com	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
finance-abc7chicago-com	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
financial-content	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
finapps-forbes-com	vphm	-0.6%	$19.30	19.29	-0.11	373,735	19.62	19.17	19.41	22.16	10.40	76 mil	11.9	1 bil	0.0	0.00	1.62	
finviz	vphm	-0.57%	19.30			373,735			19.41	-12.91%	85.58%	75.96m	11.99	1.47b			1.61	
fool	vphm	-0.57%	$19.30	$19.29	-0.11	373,735	$19.62	$19.17	$19.41	$22.16	$10.40		12.30	$1.47b				
foxbusiness	vphm		$19.30		-0.11	373,735			$19.41									
google-finance	vphm	(-0.57%)	19.30	19.29	-0.11	373,735.00	19.62	19.17		22.16	10.40	75.95m	11.96	1.47b			1.61	
howthemarketworks	vphm	-0.567%	19.3	19.29	-0.11	373,735	19.62	19.17	19.41									
hpcwire	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
insidestocks	vphm	-0.57%	19.30	19.29	-0.11	373700	19.62	19.17					price earnings ratio: 11.91					
investopedia	vphm	-0.57 %	$19.30	19.29	-0.11				19.41									
investorguide	vphm	-0.57%	19.30		-0.11		19.62	19.17		22.16	10.29		12.02	1.466b			1.615	
marketintellisearch	vphm	-0.57 %	$19.30	$19.29	-0.11	368.30k	$19.62	$19.17	$19.41			75.96m	12.06	1.47b	0.0 %		1.61	
marketwatch	vphm	-0.57%	$19.30	open: 19.29	-0.11	3,885	$19.62	$19.17	$19.41	$22.16	$10.40		12.83	$1.52b			1.50	
minyanville	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
msn-money	vphm	-0.57%	19.30	19.29	-0.11	373,735	19.62	19.17	19.41	22.16	10.40	75.96 mil	11.99	1.47 bil			1.61	
nasdaq-com	vphm	0.57%	$ 19.30	$ 19.29	0.11	373,735	$ 19.62	$ 19.17	$ 19.41	$ 22.16	$ 10.40	75,965,000	11.91	$ 1,466,124,500			$ 1.62	
optimum	vphm	-0.57%	19.30 ( 4:30 pm edt)	19.29	-0.11	373,735	19.62	19.17	19.41	22.16	10.40	75.96m	11.9	1.5b			1.62	
paidcontent	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
pc-quote	vphm	-0.57%	19.3	19.29	-0.11	373,735	19.62	19.17	19.41	22.16	10.40	76,397,964	12.0559	1,474,481,000				
personal-wealth-biz	vphm	-0.57%	19.30	19.29	-0.11	373,735	19.62	19.17	19.41	22.16	10.29		12.02			0.00	1.615	
predictwallstreet	vphm	-0.57%	19.30		-0.11	373,735												
raymond-james	vphm	-0.57	19.30	19.29	-0.11	373,735	19.62	19.17	19.30	22.16	10.40		10.66				1.81	
renewable-energy-world	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
screamingmedia	vphm	-0.57%	$	open: 19.29	-0.11	3,885	$19.62	$19.17	$19.41	$22.16	$10.40		12.83	$1.52b			1.50	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-0.57%	last trade: 19.30		change: -0.110								p/e ratio: 12.02					
smartmoney	vphm	(-0.57%)	19.30	$19.29	-0.11	373,735	$19.62	$19.17	$19.41	$22.16	$10.40			1,474,500	0.00%	$0.00		
stocknod	vphm	-0.5667%	19.30 usd	19.29	-0.1100	373,735	19.62	19.17	19.41	22.16	10.40	75,964,881						
stockpickr	vphm	-0.57%	$19.30 -0.11 | -0.57%	19.29	-0.11	373.74k	19.62	19.17	19.41	22.16	10.40							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	-0.57%	19.30		-0.11													
streetinsider-com	vphm	0.57%	19.30	$19.29	-0.11	373,735	$19.62	$19.17	$19.41	$22.16	$10.40		11.91				$1.62	
thecramerreport	vphm		19.30	19.29	-0.11	373735	19.62	19.17										
thestree	vphm	-0.57%	$19.3	19.29	-0.11	373735	19.62	19.17	19.41	-22.16	10.4	7.5964881e7		1.518537971e9				
tickerspy	vphm	-0.57%	$19.30	19.29	-0.11	373,735	19.62	19.17	19.41	22.16	10.40		12.1	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	-0.57%	19.300	19.290	-0.110	373,735	19.620	19.170	19.410	22.160	10.400	75,964,881	12.00	1,466,122,203			1.62	
updown	vphm	-0.57%	$19.30	$19.29	-$0.11	369,850	$19.62	$19.17	$19.41	$22.16	$10.40		10.74	$1.47b				
wallstreetsurvivor	vphm	-0.57%	19.30	19.29	-0.11	373,735	19.62	19.17		22.16	12.00		12.00	$1b			1.47	
yahoo-finance	vphm	0.57%	19.30	19.29	0.11	373,735	19.62	19.17	19.41	22.16	10.40		11.95	1.47b			1.62	
ycharts-com	vphm	-3.45%	19.30		-0.69					22.16	10.40		11.99	1.51b	0.00%		1.61	
zacks	vphm	(-0.57%)	19.30		-0.11	vol.  373,735	19.62	19.17		22.16	10.40		11.22	1.47 b	0.00	0.00	1.73	
advfn	imn	-0.42	9.53	9.5	-0.04	77230	9.7	9.44										
barchart	imn	-0.42%	9.53	9.50	-0.04	77,230	9.70	9.44	9.57	12.36	8.50		60.88	$369.95 m			-4.30	
barrons	imn	0.42%	9.53	9.50	-0.04	77,230	9.70	9.44				37.80 million		$376.57 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-0.418%	9.530	9.500	-0.040	77,230	9.700	9.440		12.36	8.50	38.662mil	68.071	368.448mil			0.140	
boston-com	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
bostonmerchant	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
business-insider	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
chron	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
cio-com	imn	-0.42%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933		368m				
cnn-money	imn	-0.42%today&rsquo;s change	9.53data as of 4:02pm et	9.49	-0.04	75,230	9.70	9.44	9.57				nm	$368.4m				
easystockalterts	imn	-0.42%	9.53	9.50	-0.04	77230	9.70	9.44	9.57	12.36	8.50						-4.32	
eresearch-fidelity-com	imn	-0.42%	9.5300	9.5000	-0.0400	77,230	9.7000	9.4400	9.5700	12.3600	8.5000	38,662,000	nm	$370.00m				
finance-abc7-com	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
finance-abc7chicago-com	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
financial-content	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
finapps-forbes-com	imn	-0.4%	$9.53	9.50	-0.04	77,230	9.70	9.44	9.57	12.36	8.50	39 mil		368 mil	0.0	0.00	-4.30	
finviz	imn	-0.42%	9.53			77,230			9.57	-22.90%	12.12%	38.66m		369.98m			-4.29	
fool	imn	-0.42%	$9.53	$9.50	-0.04	77,230	$9.70	$9.44	$9.57	$12.36	$8.50		0.00	$368.45m	3.30%	0.32		
foxbusiness	imn		$9.53		-0.04	77,230			$9.57									
google-finance	imn	(-0.42%)	9.53	9.50	-0.04	77,230.00	9.70	9.44		12.36	8.50	38.66m		368.45m			-4.29	
howthemarketworks	imn	-0.418%	9.53	9.5	-0.04	77,230	9.7	9.44	9.57									
hpcwire	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
insidestocks	imn	-0.42%	9.53	9.50	-0.04	77230	9.70	9.44					price earnings ratio: 59.56					
investopedia	imn	-0.42 %	$9.53	9.50	-0.04				9.57									
investorguide	imn	-0.42%	9.53	9.65	-0.04			9.47		12.36	8.41			368.4m			-4.305	
marketintellisearch	imn	-0.42 %	$9.53	$9.50	-0.04	62.70k	$9.70	$9.44	$9.57			38.66m	0.00	0.37b	0.0 %		-4.29	
marketwatch	imn	-0.42%	$9.57	open: 9.50	-0.04	2,000	$9.70	$9.44	$9.57	$12.36	$8.50			$376.57m				
minyanville	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
msn-money	imn	-0.42%	9.53	9.50	-0.04	77,230	9.70	9.44	9.57	12.36	8.50	38.66 mil	-2.21	369.99 mil			-4.29	
nasdaq-com	imn	0.42%	$ 9.53		0.04	77,230	$ 9.70	$ 9.44	$ 9.57	$ 12.36	$ 8.50	38,662,000		$ 368,448,860	3.34 %	$0.320000	$ -4.30	
optimum	imn	-0.42%	9.53 ( 4:15 pm edt)	9.50	-0.04	77,230	9.70	9.44	9.57	12.36	8.50	38.66m		368.4m	3.36	0.32	-4.32	
paidcontent	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
pc-quote	imn	-0.42%	9.53	9.5	-0.04	77,230	9.7	9.44	9.57	12.36	8.50	38,824,271	-2.22042	369,995,000		0.08		
personal-wealth-biz	imn	-0.42%	9.53	9.50	-0.04	77,230	9.70	9.44	9.57	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	-0.42%	9.53		-0.04	77,230												
raymond-james	imn	-0.42	9.53	9.50	-0.04	77,230	9.70	9.44	9.53	12.36	8.50						-4.30	
renewable-energy-world	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
screamingmedia	imn	-0.42%	$	open: 9.50	-0.04	2,000	$9.70	$9.44	$9.57	$12.36	$8.50			$376.57m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-0.42%	last trade: 9.53		change: -0.040													
smartmoney	imn	(-0.42%)	9.53	$9.50	-0.04	77,230	$9.70	$9.44	$9.57	$12.36	$8.50			370,000	0.00%	$0.08		
stocknod	imn	-0.4180%	9.530 usd	9.500	-0.0400	77,230	9.700	9.440	9.570	12.36	8.500	38,661,933						
stockpickr	imn	-0.42%	$9.53 -0.04 | -0.42%	9.49	-0.04	77.23k	9.70	9.44	9.57	12.36	8.50							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	-0.31%	9.54		-0.03													
streetinsider-com	imn	0.42%	9.53	$9.50	-0.04	77,230	$9.70	$9.44	$9.57	$12.36	$8.50						$-4.32	
thecramerreport	imn		9.53	9.50	-0.04	77230	9.70	9.44										
thestree	imn	-0.42%	$9.53	9.49	-0.04	77230	9.7	9.44	9.57	-12.36	8.5	3.8661933e7		3.76567227e8				
tickerspy	imn	-0.42%	$9.53	9.50	-0.04	77,230	9.70	9.44	9.57	12.36	8.50		-2.2	369.9m	0.00%	$0.08		
tmx-quotemedia	imn	-0.42%	9.530	9.500	-0.040	77,230	9.700	9.440	9.570	12.360	8.500	38,661,933		368,448,221			-4.32	
updown	imn	-0.42%	$9.53	$9.50	-$0.04	75,230	$9.70	$9.44	$9.57	$12.36	$8.50			$370m				
wallstreetsurvivor	imn	-0.42%	9.53	9.50	-0.04	77,230	9.70	9.44		12.36	8.50			$370m			-4.20	
yahoo-finance	imn	0.42%	9.53	9.50	0.04	77,230	9.70	9.44	9.57	12.36	8.41			368.44m			-4.31	
ycharts-com	imn	-2.05%	9.54		-0.20					12.36	8.50			370.34m	0.00%		-4.31	
zacks	imn	(-0.42%)	9.53		-0.04	vol.  76,630	9.70	9.44		12.36	8.50		59.81	369.99 m	0.00	0.00	.16	
advfn	kmt	-1.85	42.93	43.67	-0.81	1073255	43.84	42.81										
barchart	kmt	-1.85%	42.93	43.67	-0.81	1,073,386	43.84	42.81	43.74	45.26	24.05		18.02	$3.53 b	1.07%	$0.48	+2.20	
barrons	kmt	1.85%	42.93	43.67	-0.81	1.072m	43.84	42.81				81.69 million		$3.65 billion	1.12%	$0.12		
bloomberg	kmt	-1.852%	42.930	43.670	-0.810	1,073,255	43.840	42.810		45.26	24.28	81.803mil	17.451	3,511.817mil	1.118	0.120 regular cash	2.460	
boston-com	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
bostonmerchant	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
business-insider	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
chron	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
cio-com	kmt	-1.85%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328	19.43	4b	1.1	0.48		
cnn-money	kmt	-1.85%	42.93	43.67	-0.81	1,072,655	43.84	42.81	43.74				19.4	$3.5b	1.12%			
easystockalterts	kmt	-1.85%	42.93	43.67	-0.81	1073255	43.84	42.81	43.74	45.26	24.28		19.43				2.21	
eresearch-fidelity-com	kmt	-1.85%	42.9300	43.6700	-0.8100	1,073,255	43.8400	42.8100	43.7400	45.2550	24.2800	81,803,000	19.88	$3.58b	1.10%	$0.120000		
finance-abc7-com	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
finance-abc7chicago-com	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
financial-content	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
finapps-forbes-com	kmt	-1.9%	$42.93	43.67	-0.81	1,073,255	43.84	42.81	43.74	45.25	24.28	82 mil	19.5	4 bil	1.1	0.48	2.20	
finviz	kmt	-1.85%	42.93			1,073,255			43.74	-5.15%	78.52%	81.80m	19.43	3.51b		0.48	2.21	
fool	kmt	-1.85%	$42.93	$43.67	-0.81	1,073,255	$43.84	$42.81	$43.74	$45.26	$24.28		20.20	$3.51b	1.90%	0.48		
foxbusiness	kmt		$42.93		-0.81	1,073,255			$43.74									
google-finance	kmt	(-1.85%)	42.93	43.67	-0.81	1.07m	43.84	42.81		45.26	24.28	81.80m	19.43	3.51b	1.12	0.12	2.21	
howthemarketworks	kmt	-1.852%	42.93	43.67	-0.81	1,073,255	43.84	42.81	43.74									
hpcwire	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
insidestocks	kmt	-1.85%	42.93	43.67	-0.81	1073200	43.84	42.81					price earnings ratio: 17.31					
investopedia	kmt	-1.85 %	$42.93	43.67	-0.81				43.74									
investorguide	kmt	-1.85%	42.93		-0.81		43.84	42.81		44.11	24.08		19.75	3.512b			2.215	
marketintellisearch	kmt	-1.85 %	$42.93	$43.67	-0.81	1045.10k	$43.84	$42.81	$43.74			81.80m	19.79	3.58b	1.1 %		2.21	
marketwatch	kmt	-1.85%	$42.93	open: 43.67	-0.81	3,769	$43.84	$42.81	$43.74	$45.26	$24.28		19.52	$3.65b	1.12%	0.12	2.20	
minyanville	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
msn-money	kmt	-1.85%	42.93	43.67	-0.81	1.07 mil	43.84	42.81	43.74	45.26	24.28	81.80 mil	19.34	3.58 bil	1.10%	0.48	2.21	
nasdaq-com	kmt	1.85%	$ 42.93		0.81	1,073,255	$ 43.84	$ 42.81	$ 43.74	$ 45.255	$ 24.28	81,803,000	19.51	$ 3,511,802,790	1.1 %	$0.480000	$ 2.20	
optimum	kmt	-1.85%	42.93 ( 4:15 pm edt)	43.67	-0.81	1,073,255	43.84	42.81	43.74	45.26	24.28	81.80m	19.4	3.5b	1.12	0.48	2.21	
paidcontent	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
pc-quote	kmt	-1.85%	42.93	43.67	-0.81	1,073,255	43.84	42.81	43.74	45.26	24.28	83,346,452	19.7027	3,578,063,000		0.12		
personal-wealth-biz	kmt	-1.85%	42.93	43.67	-0.81	1,073,255	43.84	42.81	43.74	44.11	24.08		19.75		1.10	0.48	2.215	
predictwallstreet	kmt	-1.85%	42.93		-0.81	1,073,255												
raymond-james	kmt	-1.85	42.93	43.67	-0.81	1,073,255	43.84	42.81	42.93	45.26	24.28		19.17				2.24	
renewable-energy-world	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
screamingmedia	kmt	-1.85%	$	open: 43.67	-0.81	3,769	$43.84	$42.81	$43.74	$45.26	$24.28		19.52	$3.65b	1.12%	0.12	2.20	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	-1.85%	last trade: 42.93		change: -0.810								p/e ratio: 19.75					
smartmoney	kmt	(-1.85%)	42.93	$43.67	-0.81	1,073,255	$43.84	$42.81	$43.74	$45.26	$24.28			3,578,100	1.10%	$0.12		
stocknod	kmt	-1.852%	42.93 usd	43.67	-0.8100	1,073,255	43.84	42.81	43.74	45.26	24.28	81,803,328						
stockpickr	kmt	-1.85%	$42.93 -0.81 | -1.85%	43.70	-0.81	1.07m	43.84	42.81	43.74	45.26	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	-1.85%	42.93		-0.81													
streetinsider-com	kmt	1.85%	42.93	$43.67	-0.81	1,073,255	$43.84	$42.81	$43.74	$45.26	$24.28		19.43				$2.21	
thecramerreport	kmt		42.93	43.67	-0.81	1073255	43.84	42.81										
thestree	kmt	-1.85%	$42.93	43.7	-0.81	1073255	43.84	42.81	43.74	-45.26	24.28	8.1803328e7		3.654972695e9				
tickerspy	kmt	-1.85%	$42.93	43.67	-0.81	1,073,255	43.84	42.81	43.74	45.26	24.28		19.7	3.5b	1.10%	$0.12		
tmx-quotemedia	kmt	-1.85%	42.930	43.670	-0.810	1,073,255	43.840	42.810	43.740	45.255	24.280	81,803,328	19.80	3,511,816,871	1.118	0.120 usd	2.21	
updown	kmt	-1.85%	$42.93	$43.67	-$0.81	1,068,681	$43.84	$42.81	$43.74	$45.26	$24.28		19.53	$3.57b				
wallstreetsurvivor	kmt	-1.85%	42.93	43.67	-0.81	1,073,255	43.84	42.81		45.26	24.28		19.80	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	1.85%	42.93	43.67	0.81	1,073,255	43.84	42.81	43.74	45.26	24.28		19.38	3.51b	1.10%	0.48	2.22	
ycharts-com	kmt	-1.85%	42.93		-0.81					45.26	24.28		19.43	3.53b	1.12%		2.21	
zacks	kmt	(-1.85%)	42.93		-0.81	vol.  1,072,655	43.84	42.81		45.26	24.28		17.64	3.58 b	1.10	0.48	2.48	
advfn	podd	-0.75	22.42	22.43	-0.17	327765	22.77	22.29										
barchart	podd	-0.75%	22.42	22.43	-0.17	331,316	22.77	22.29	22.59	23.33	12.58		0.00	$1.02 b			-1.38	
barrons	podd	0.75%	22.42	22.43	-0.17	327,765	22.77	22.29				39.61 million		$1.08 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-0.753%	22.420	22.430	-0.170	327,765	22.770	22.290		23.33	12.58	45.965mil		1,030.527mil			-1.300	
boston-com	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
bostonmerchant	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
business-insider	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
chron	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
cio-com	podd	-0.75%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642		1b				
cnn-money	podd	-0.75%	22.42	22.43	-0.17	327,765	22.77	22.29	22.59				nm	$1.0b				
easystockalterts	podd	-0.76%	22.42	22.43	-0.17	327765	22.77	22.29	22.59	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	-0.75%	22.4200	22.4300	-0.1700	327,765	22.7700	22.2900	22.5900	23.3300	12.5800	47,027,000	nm	$1.06b				
finance-abc7-com	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
financial-content	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
finapps-forbes-com	podd	-0.8%	$22.42	22.43	-0.17	327,765	22.77	22.29	22.59	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	-0.75%	22.42			327,765			22.59	-3.90%	78.22%	47.03m		1.05b			-1.37	
fool	podd	-0.75%	$22.42	$22.43	-0.17	327,765	$22.77	$22.29	$22.59	$23.33	$12.58		0.00	$1.03b				
foxbusiness	podd		$22.42		-0.17	327,765			$22.59									
google-finance	podd	(-0.75%)	22.42	22.43	-0.17	327,765.00	22.77	22.29		23.33	12.58	45.96m		1.03b			-1.37	
howthemarketworks	podd	-0.753%	22.42	22.43	-0.17	327,765	22.77	22.29	22.59									
hpcwire	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
insidestocks	podd	-0.75%	22.42	22.43	-0.17	327765	22.77	22.29										
investopedia	podd	-0.75 %	$22.42	22.43	-0.17				22.59									
investorguide	podd	-0.75%	22.42	22.65	-0.17		22.84	22.4653		21.93	12.58			1.031b			-1.361	
marketintellisearch	podd	-0.75 %	$22.42	$22.65	-0.17	325.40k	$22.77	$22.29	$22.59			47.03m	0.00	1.06b	0.0 %		-1.37	
marketwatch	podd	-0.75%	$22.54	open: 22.43	-0.17	11,641	$22.77	$22.29	$22.59	$23.33	$12.58			$1.08b				
minyanville	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
msn-money	podd	-0.75%	22.42	22.43	-0.17	327,765	22.77	22.29	22.59	23.33	12.58	47.03 mil	-16.25	1.06 bil			-1.37	
nasdaq-com	podd	0.75%	$ 22.42	$ 22.43	0.17	327,765	$ 22.77	$ 22.29	$ 22.59	$ 23.33	$ 12.58	45,965,000		$ 1,030,535,300			$ -1.38	
optimum	podd	-0.75%	22.42 ( 4:30 pm edt)	22.43	-0.17	327,765	22.77	22.29	22.59	23.33	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
pc-quote	podd	-0.75%	22.42	22.43	-0.17	327,765	22.77	22.29	22.59	23.33	12.58	47,587,114	-16.36957	1,066,903,000				
personal-wealth-biz	podd	-0.75%	22.42	22.65	-0.17	327,765	22.77	22.29	22.59	21.93	12.58					0.00	-1.361	
predictwallstreet	podd	-0.75%	22.42		-0.17	327,765												
raymond-james	podd	-0.75	22.42	22.43	-0.17	327,765	22.77	22.29	22.42	23.33	12.58						-1.38	
renewable-energy-world	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
screamingmedia	podd	-0.75%	$	open: 22.43	-0.17	11,641	$22.77	$22.29	$22.59	$23.33	$12.58			$1.08b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-0.75%	last trade: 22.42		change: -0.170													
smartmoney	podd	(-0.75%)	22.42	$22.43	-0.17	327,765	$22.77	$22.29	$22.59	$23.33	$12.58			1,038,300	0.00%	$0.00		
stocknod	podd	-0.7525%	22.42 usd	22.43	-0.1700	327,765	22.77	22.29	22.59	23.33	12.58	45,964,642						
stockpickr	podd	-0.75%	$22.42 -0.17 | -0.75%	22.43	-0.17	327.77k	22.77	22.29	22.59	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	-0.75%	22.42		-0.17													
streetinsider-com	podd	0.75%	22.42	$22.43	-0.17	327,765	$22.77	$22.29	$22.59	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.42	22.65	-0.17	327765	22.77	22.29										
thestree	podd	-0.75%	$22.42	22.43	-0.17	327765	22.77	22.29	22.59	-23.33	12.58	4.5964642e7		1.054428887e9				
tickerspy	podd	-0.75%	$22.42	22.43	-0.17	327,765	22.77	22.29	22.59	23.33	12.58		-16.4	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	-0.75%	22.420	22.430	-0.170	327,765	22.770	22.290	22.590	23.330	12.580	45,964,642		1,030,527,274			-1.38	
updown	podd	-0.75%	$22.42	$22.43	-$0.17	316,767	$22.77	$22.29	$22.59	$23.33	$12.58			$1.03b				
wallstreetsurvivor	podd	-0.75%	22.42	22.43	-0.17	327,765	22.77	22.29		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	0.75%	22.42	22.65	0.17	327,765	22.77	22.29	22.59	23.33	12.58			1.03b			-1.36	
ycharts-com	podd	-2.22%	22.42		-0.51					23.06	12.58			1.02b	0.00%		-1.38	
zacks	podd	(-0.75%)	22.42		-0.17	vol.  327,765	22.77	22.29		23.33	12.58			1.07 b	0.00	0.00	-1.38	
advfn	dxpe	-1.59	26.0	26.23	-0.42	20803	26.35	26.0										
barchart	dxpe	-1.59%	26.00	26.23	-0.42	21,294	26.35	26.00	26.42	26.99	16.57		18.11	$366.34 m			+1.48	
barrons	dxpe	1.59%	26.00	26.23	-0.42	20,803	26.35	26.00				14.82 million		$378.59 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	-1.590%	26.000	26.230	-0.420	20,803	26.350	26.000		26.99	16.57	14.105mil	17.333	366.739mil			1.500	
boston-com	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
bostonmerchant	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
business-insider	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
chron	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
cio-com	dxpe	-1.59%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360	17.57	367m				
cnn-money	dxpe	-1.59%	26.00	26.23	-0.42	20,803	26.35	26.00	26.42				17.6	$366.7m				
easystockalterts	dxpe	-1.60%	26.00	26.23	-0.42	20803	26.35	26.00	26.42	26.99	16.57		17.57				1.48	
eresearch-fidelity-com	dxpe	-1.59%	26.0000	26.2300	-0.4200	20,803	26.3500	26.0000	26.4200	26.9900	16.5704	14,105,000	17.85	$372.65m				
finance-abc7-com	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
finance-abc7chicago-com	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
financial-content	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
finapps-forbes-com	dxpe	-1.6%	$26.00	26.23	-0.42	20,803	26.35	26.00	26.42	26.99	16.57	14 mil	17.6	367 mil	0.0	0.00	1.48	
finviz	dxpe	-1.59%	26.00			20,803			26.42	-3.67%	56.91%	14.11m	17.57	366.86m			1.48	
fool	dxpe	-1.59%	$26.00	$26.23	-0.42	20,803	$26.35	$26.00	$26.42	$26.99	$16.57		18.10	$366.74m				
foxbusiness	dxpe		$26.00		-0.42	20,803			$26.42									
google-finance	dxpe	(-1.59%)	26.00	26.23	-0.42	20,803.00	26.35	26.00		26.99	16.57	14.11m	17.61	366.74m			1.48	
howthemarketworks	dxpe	-1.59%	26	26.23	-0.42	20,803	26.35	26	26.42									
hpcwire	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
insidestocks	dxpe	-1.59%	26.00	26.23	-0.42	20800	26.35	26.00					price earnings ratio: 17.57					
investopedia	dxpe	-1.59 %	$26.00	26.23	-0.42				26.42									
investorguide	dxpe	-1.59%	26.00		-0.42		26.35	26.00		26.71	13.80		17.90	366.7m			1.476	
marketintellisearch	dxpe	-1.59 %	$26.00	$26.11	-0.42	13.50k	$26.35	$26.00	$26.42			14.11m	17.85	0.37b	0.0 %		1.48	
marketwatch	dxpe	-1.59%	$26.42	open: 26.23	-0.42	700	$26.35	$26.00	$26.42	$26.99	$16.57		17.83	$378.59m			1.46	
minyanville	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
msn-money	dxpe	-1.59%	26.00	26.23	-0.42	20,803	26.35	26.00	26.42	26.99	16.57	14.11 mil	17.57	372.66 mil			1.48	
nasdaq-com	dxpe	1.59%	$ 26	$ 26.23	0.42	20,803	$ 26.35	$ 26	$ 26.42	$ 26.99	$ 16.5704	14,105,000	17.57	$ 366,730,000			$ 1.48	
optimum	dxpe	-1.59%	26.00 ( 5:20 pm edt)	26.23	-0.42	20,803	26.35	26.00	26.42	26.99	16.57	14.11m	17.6	366.7m			1.48	
paidcontent	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
pc-quote	dxpe	-1.59%	26.0	26.23	-0.42	20,803	26.35	26.0	26.42	26.99	16.57	14,332,850	17.85135	372,654,000				
personal-wealth-biz	dxpe	-1.59%	26.00	26.11	-0.42	20,803	26.35	26.00	26.42	26.71	13.80		17.90			0.00	1.476	
predictwallstreet	dxpe	-1.59%	26.42		-0.42	20,803												
raymond-james	dxpe	-1.59	26.00	26.23	-0.42	20,803	26.35	26.00	26.00	26.99	16.57		16.67				1.56	
renewable-energy-world	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
screamingmedia	dxpe	-1.59%	$	open: 26.23	-0.42	700	$26.35	$26.00	$26.42	$26.99	$16.57		17.83	$378.59m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	-1.59%	last trade: 26.00		change: -0.420								p/e ratio: 17.9					
smartmoney	dxpe	(-1.59%)	26.00	$26.23	-0.42	20,803	$26.35	$26.00	$26.42	$26.99	$16.57			372,700	0.00%	$0.00		
stocknod	dxpe	-1.590%	26.00 usd	26.23	-0.4200	20,803	26.35	26.00	26.42	26.99	16.57	14,105,360						
stockpickr	dxpe	-1.59%	$26.00 -0.42 | -1.59%	26.23	-0.42	20.80k	26.35	26.00	26.42	26.99	16.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	-1.29%	26.08		-0.34													
streetinsider-com	dxpe	1.59%	26.00	$26.23	-0.42	20,803	$26.35	$26.00	$26.42	$26.99	$16.57		17.57				$1.48	
thecramerreport	dxpe		26.00	26.11	-0.42	20803	26.35	26.00										
thestree	dxpe	-1.59%	$26.0	26.23	-0.42	20803	26.35	26.0	26.42	-26.99	16.57	1.410536e7		3.78164702e8				
tickerspy	dxpe	-1.59%	$26.00	26.23	-0.42	20,803	26.35	26.00	26.42	26.99	16.57		17.9	372.4m	0.00%	$0.00		
tmx-quotemedia	dxpe	-1.59%	26.000	26.230	-0.420	20,803	26.350	26.000	26.420	26.990	16.570	14,105,360	17.90	366,739,360			1.48	
updown	dxpe	-1.59%	$26.00	$26.23	-$0.42	20,103	$26.35	$26.00	$26.42	$26.99	$16.57		16.90	$373m				
wallstreetsurvivor	dxpe	-1.59%	26.00	26.23	-0.42	20,803	26.35	26.00		26.99	17.57		17.90	$373m			1.32	
yahoo-finance	dxpe	1.59%	26.00	26.11	0.42	20,803	26.35	26.00	26.42	26.71	11.25		17.62	366.73m			1.48	
ycharts-com	dxpe	-1.29%	26.08		-0.34					26.83	16.57		17.62	367.47m	0.00%		1.48	
zacks	dxpe	(-1.59%)	26.00		-0.42	vol.  20,803	26.35	26.00		26.99	16.57		17.85	372.65 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
bostonmerchant	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
business-insider	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
chron	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
cio-com	abii	-1.14%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.25	+0.00	21400	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
finance-abc7chicago-com	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
financial-content	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
fool	abii	0%	$78.25	$0.00	0.00	0	$78.62	$78.14	$78.25	$78.62	$31.20		0.00	$3.17b				
foxbusiness	abii		$78.25		-0.05	389,467			$78.30									
howthemarketworks	abii																	
hpcwire	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	1.41 %	$15.85	$15.58	0.22	45.30k	$15.98	$15.58	$15.63						%			
marketwatch	abii	-1.14%	87.31	open: 87.03	-1.01	3,760	87.31	85.70	88.32	96.05	80.22							
minyanville	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
msn-money	abii																	
paidcontent	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
screamingmedia	abii	-1.14%		open: 87.03	-1.01	3,760	87.31	85.70	88.32	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
stocknod	abii	-1.144%	87.31 eur	87.03	-1.010	3,760	87.31	85.70	88.32	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	0.00	0.00							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.25		21,400	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-0.0	0.0	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	1.04	8.78	8.64	0.09	1387886	8.97	8.64										
barchart	nyt	+1.04%	8.78	8.64	+0.09	1,388,043	8.97	8.64	8.69	11.72	7.06		12.30	$1.29 b			+0.66	
barrons	nyt	1.04%	8.78	8.64	+0.09	1.387m	8.97	8.64				152.60 million		$1.32 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	1.036%	8.780	8.640	0.090	1,387,886	8.970	8.640		11.72	7.06	146.357mil	12.027	1,290.678mil			0.730	
boston-com	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
bostonmerchant	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
business-insider	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
chron	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
cio-com	nyt	+1.04%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129	13.10	1b				
cnn-money	nyt	+1.04%	8.78	8.64	+0.09	1,387,729	8.97	8.64	8.69				13.1	$1.3b				
easystockalterts	nyt	1.04%	8.78	8.64	+0.09	1387729	8.97	8.64	8.69	11.72	7.06		13.10				0.67	
eresearch-fidelity-com	nyt	1.04%	8.7800	8.6400	0.0900	1,387,886	8.9700	8.6400	8.6900	11.7200	7.0600	146,357,000	13.17	$1.27b				
finance-abc7-com	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
financial-content	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	1.0%	$8.78	8.64	0.09	1,387,886	8.97	8.64	8.69	11.72	7.06	146 mil	13.3	1 bil	0.0	0.00	0.66	
finviz	nyt	1.04%	8.78			1,387,886			8.69	-25.09%	24.36%	146.36m	13.17	1.27b			0.66	
fool	nyt	+1.04%	$8.78	$8.64	0.09	1,387,729	$8.97	$8.64	$8.69	$11.72	$7.06		13.40	$1.29b	6.80%	0.24		
foxbusiness	nyt		$8.78		+0.09	1,387,886			$8.69									
google-finance	nyt	(1.04%)	8.78	8.64	+0.09	1.39m	8.97	8.64		11.72	7.06	147.18m	13.30	1.29b			0.66	
howthemarketworks	nyt	1.036%	8.78	8.64	0.09	1,386,706	8.97	8.64	8.69									
hpcwire	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
insidestocks	nyt	+1.04%	8.78	8.64	+0.09	1387729	8.97	8.64					price earnings ratio: 12.54					
investopedia	nyt	+1.04 %	$8.78	8.64	+0.09				8.69									
investorguide	nyt	+1.04%	8.78	8.64	+0.09		8.97	8.64		11.72	7.06		12.97	1.292b			0.67	
marketintellisearch	nyt	1.04 %	$8.78	$8.64	0.09	1283.50k	$8.97	$8.64	$8.69			146.36m	13.17	1.27b	0.0 %		0.66	
marketwatch	nyt	+1.04%	$8.78	open: 8.64	+0.09	6,571	$8.97	$8.64	$8.69	$11.72	$7.06		13.46	$1.32b			0.65	
minyanville	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
msn-money	nyt	+1.04%	8.78	8.64	+0.09	1.39 mil	8.97	8.64	8.69	11.72	7.06	146.36 mil	13.10	1.27 bil			0.66	
nasdaq-com	nyt	1.04%	$ 8.78		0.09	1,387,729	$ 8.97	$ 8.64	$ 8.69	$ 11.72	$ 7.06	146,357,000	13.3	$ 1,285,014,460	2.76 %	$0.240000	$ 0.66	
optimum	nyt	+1.04%	8.78 ( 4:15 pm edt)	8.64	+0.09	1,387,729	8.97	8.64	8.69	11.72	7.06	146.36m	13.1	1.3b	2.73	0.24	0.67	
paidcontent	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
pc-quote	nyt	1.04%	8.78	8.64	0.09	1,387,886	8.97	8.64	8.69	11.72	7.06	144,856,754	12.97015	1,271,842,000		0.06		
personal-wealth-biz	nyt	+1.04%	8.78	8.64		1,387,886	8.97	8.64	8.69	11.72	7.06		12.97			0.00	0.67	
predictwallstreet	nyt	+1.04%	8.78		+0.09	1,387,886												
raymond-james	nyt	1.04	8.78	8.64	0.09	1,387,886	8.97	8.64	8.78	11.72	7.06		12.73				0.69	
renewable-energy-world	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
screamingmedia	nyt	+1.04%	$	open: 8.64	+0.09	6,571	$8.97	$8.64	$8.69	$11.72	$7.06		13.46	$1.32b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+1.04%	last trade: 8.78		change: 0.090								p/e ratio: 12.97					
smartmoney	nyt	(1.04%)	8.78	$8.64	0.09	1,387,886	$8.97	$8.64	$8.69	$11.72	$7.06			1,271,800	0.00%	$0.06		
stocknod	nyt	+1.036%	8.780 usd	8.640	+0.0900	1,387,886	8.970	8.640	8.690	11.72	7.060	146,357,129						
stockpickr	nyt	1.04%	$8.78 0.09 | 1.04%	8.64	0.09	1.39m	8.97	8.64	8.69	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	1.09%	8.79		+0.10													
streetinsider-com	nyt	1.04%	8.78	$8.64	+0.09	1,387,729	$8.97	$8.64	$8.69	$11.72	$7.06		13.10				$0.67	
thecramerreport	nyt		8.78	8.64	+0.09	1387886	8.97	8.64										
thestree	nyt	1.04%	$8.78	8.64	0.09	1387886	8.97	8.64	8.69	-11.72	7.06	1.47176254e8		1.314287018e9				
tickerspy	nyt	1.04%	$8.78	8.64	+0.09	1,387,886	8.97	8.64	8.69	11.72	7.06		13.0	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	1.04%	8.780	8.640	0.090	1,387,886	8.970	8.640	8.690	11.720	7.060	147,176,254	13.00	1,292,207,510			0.67	
updown	nyt	1.04%	$8.78	$8.64	$0.09	1,379,254	$8.97	$8.64	$8.69	$11.72	$7.06		12.65	$1.27b				
wallstreetsurvivor	nyt	1.04%	8.78	8.64	0.09	1,386,706	8.97	8.64		11.72	7.06		13.00	$1b			0.71	
yahoo-finance	nyt	1.04%	8.78	8.64	0.09	1,387,886	8.97	8.64	8.69	11.72	7.06		13.10	1.29b			0.67	
ycharts-com	nyt	+1.09%	8.79		+0.10					11.72	7.06		13.11	1.29b	0.00%		0.67	
zacks	nyt	(1.04%)	8.78		0.09	vol.  1,387,286	8.97	8.64		11.72	7.06		11.9	1.28 b	0.00	0.00	.73	
advfn	nyx	-1.34	33.19	33.31	-0.45	3783608	33.4	32.9										
barchart	nyx	-1.34%	33.19	33.31	-0.45	3,783,608	33.40	32.90	33.64	41.24	25.67		15.82	$8.67 b	3.39%	$1.20	+2.29	
barrons	nyx	1.34%	33.19	33.31	-0.45	3.784m	33.40	32.90				262.00 million		$9.28 billion	3.62%	$0.3		
bloomberg	nyx	-1.338%	33.190	33.310	-0.450	3,783,608	33.400	32.900		41.60	26.65	262.000mil	14.817	8,695.779mil	3.607	0.300 regular cash	2.240	
boston-com	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
bostonmerchant	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
business-insider	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
chron	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
cio-com	nyx	-1.34%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292	14.49	9b	3.4	1.2		
cnn-money	nyx	-1.34%	33.19	33.31	-0.45	3,783,608	33.40	32.90	33.64				14.5	$8.7b	3.62%			
easystockalterts	nyx	-1.35%	33.19	33.31	-0.45	3783608	33.40	32.90	33.64	41.60	26.65		14.49				2.29	
eresearch-fidelity-com	nyx	-1.34%	33.1900	33.3100	-0.4500	3,783,608	33.4000	32.9000	33.6400	41.6000	26.6500	262,000,000	14.69	$8.81b	3.57%	$0.300000		
finance-abc7-com	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
finance-abc7chicago-com	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
financial-content	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
finapps-forbes-com	nyx	-1.3%	$33.19	33.31	-0.45	3,783,608	33.40	32.90	33.64	41.60	26.65	262 mil	14.5	9 bil	3.6	1.20	2.29	
finviz	nyx	-1.34%	33.19			3,783,608			33.64	-19.52%	29.31%	262.00m	14.63	8.81b		1.20	2.30	
fool	nyx	-1.34%	$33.19	$33.31	-0.45	3,783,608	$33.40	$32.90	$33.64	$41.60	$26.65		15.50	$8.70b	5.00%	1.20		
foxbusiness	nyx		$33.19		-0.45	3,783,608			$33.64									
google-finance	nyx	(-1.34%)	33.19	33.31	-0.45	3.78m	33.40	32.90		41.60	26.65	262.00m	14.43	8.70b	3.62	0.30	2.30	
howthemarketworks	nyx	-1.338%	33.19	33.31	-0.45	3,783,608	33.4	32.9	33.64									
hpcwire	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
insidestocks	nyx	-1.34%	33.19	33.31	-0.45	3783608	33.40	32.90					price earnings ratio: 14.82					
investopedia	nyx	-1.34 %	$33.19	33.31	-0.45				33.64									
investorguide	nyx	-1.43%	33.16		-0.48			32.90		41.60	26.65		14.69	8.681b			2.29	
marketintellisearch	nyx	-1.34 %	$33.19	$33.31	-0.45	3748.00k	$33.40	$32.90	$33.64			262.00m	14.63	8.81b	3.57 %		2.30	
marketwatch	nyx	-1.34%	$33.18	open: 33.31	-0.45	15,870	$33.40	$32.90	$33.64	$41.60	$26.65			$9.27b	3.62%	0.30		
minyanville	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
msn-money	nyx	-1.34%	33.19	33.31	-0.45	3.78 mil	33.40	32.90	33.64	41.60	26.65	262.00 mil	14.43	8.81 bil	3.57%	1.20	2.30	
nasdaq-com	nyx	1.34%	$ 33.19		0.45	3,783,608	$ 33.40	$ 32.90	$ 33.64	$ 41.60	$ 26.65	261,801,000	14.49	$ 8,689,175,190	3.57 %	$1.200000	$ 2.29	
optimum	nyx	-1.34%	33.19 ( 4:15 pm edt)	33.31	-0.45	3,783,608	33.40	32.90	33.64	41.60	26.65	261.80m	14.5	8.7b	3.62	1.20	2.29	
paidcontent	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
pc-quote	nyx	-1.34%	33.19	33.31	-0.45	3,783,608	33.4	32.9	33.64	41.60	26.65	265,350,557	14.62609	8,806,985,000		0.3		
personal-wealth-biz	nyx	-1.34%	33.19	33.31	-0.45	3,783,608	33.40	32.90	33.64	41.60	26.65		14.69		3.57	1.20	2.29	
predictwallstreet	nyx	-1.34%	33.19		-0.45	3,783,608												
raymond-james	nyx	-1.34	33.19	33.31	-0.45	3,783,608	33.40	32.90	33.19	41.60	26.65		14.43				2.30	
renewable-energy-world	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
screamingmedia	nyx	-1.34%	$	open: 33.31	-0.45	15,870	$33.40	$32.90	$33.64	$41.60	$26.65		14.44	$9.28b	3.62%	0.30	2.30	
scroli	nyx	-1.34%	nyx 33.19	33.31	-0.45	3,400,301	33.40	32.90	33.64	41.60	26.65		14.43				2.30	
simple-stock-quotes	nyx	-1.34%	last trade: 33.19		change: -0.450								p/e ratio: 14.69					
smartmoney	nyx	(-1.34%)	33.19	$33.31	-0.45	3,783,608	$33.40	$32.90	$33.64	$41.60	$26.65			8,807,000	3.57%	$0.30		
stocknod	nyx	-1.338%	33.19 usd	33.31	-0.4500	3,783,608	33.40	32.90	33.64	41.60	26.65	261,801,292						
stockpickr	nyx	-1.34%	$33.19 -0.45 | -1.34%	33.31	-0.45	3.78m	33.40	32.90	33.64	41.60	26.65							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	-1.37%	33.18		-0.46													
streetinsider-com	nyx	1.34%	33.19	$33.31	-0.45	3,783,608	$33.40	$32.90	$33.64	$41.60	$26.65		14.49				$2.29	
thecramerreport	nyx		33.19	33.31	-0.45	3783608	33.40	32.90										
thestree	nyx	-1.34%	$33.19	33.31	-0.45	3783608	33.4	32.9	33.64	-41.6	26.65	2.62e8		9.278237788e9				
tickerspy	nyx	-1.34%	$33.19	33.31	-0.45	3,783,608	33.40	32.90	33.64	41.60	26.65		14.6	8.8b	3.57%	$0.30		
tmx-quotemedia	nyx	-1.34%	33.190	33.310	-0.450	3,783,608	33.400	32.900	33.640	41.600	26.650	262,000,000	14.70	8,695,780,000	3.567	0.300 usd	2.29	
updown	nyx	-1.34%	$33.19	$33.31	-$0.45	3,767,308	$33.40	$32.90	$33.64	$41.60	$26.65		14.60	$8.81b				
wallstreetsurvivor	nyx	-1.34%	33.19	33.31	-0.45	3,783,608	33.40	32.90		41.60	26.92		14.70	$9b	3.60%	1.20 -	2.20	
yahoo-finance	nyx	1.34%	33.19	33.31	0.45	3,783,608	33.40	32.90	33.64	41.60	26.65		14.49	8.69b	3.40%	1.20	2.29	
ycharts-com	nyx	-1.37%	33.18		-0.46					41.60	26.65		14.49	8.67b	3.55%		2.29	
zacks	nyx	(-1.34%)	33.19		-0.45	vol.  3,780,579	33.40	32.90		41.60	26.65		15.02	8.81 b	3.57	1.20	2.24	
advfn	arow	0.25	24.39	24.39	0.06	20859	24.84	24.3										
barchart	arow	+0.25%	24.39	24.39	+0.06	22,394	24.84	24.30	24.33	27.94	21.07		12.73	$285.85 m	4.06%	$1.00	+1.93	
barrons	arow	0.25%	24.39	24.39	+0.06	20,859	24.84	24.30				11.30 million		$281.02 million	4.10%	$0.25		
bloomberg	arow	0.247%	24.390	24.390	0.060	20,859	24.840	24.300		28.51	21.29	11.405mil	12.606	278.162mil	4.070	0.250 regular cash	1.935	
boston-com	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
bostonmerchant	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
business-insider	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
chron	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
cio-com	arow	+0.25%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757	12.64	278m	4.1	1		
cnn-money	arow	+0.25%today&rsquo;s change	24.39data as of 4:00pm et	24.39	+0.06	20,859	24.84	24.30	24.33				12.6	$278.2m	4.10%			
easystockalterts	arow	0.25%	24.39	24.39	+0.06	20859	24.84	24.30	24.33	28.51	21.93		12.64				1.93	
eresearch-fidelity-com	arow	0.25%	24.3900	24.3900	0.0600	20,859	24.8400	24.3000	24.3300	28.5100	21.2913	11,405,000	12.57	$277.48m	4.11%	$0.250000		
finance-abc7-com	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
financial-content	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
finapps-forbes-com	arow	0.2%	$24.39	24.39	0.06	20,859	24.84	24.30	24.33	28.51	21.29	11 mil	12.6	278 mil	4.1	1.00	1.93	
finviz	arow	0.25%	24.39			20,859			24.33	-12.70%	19.28%	11.40m	12.67	277.36m		1.00	1.92	
fool	arow	+0.25%	$24.39	$24.39	0.06	20,859	$24.84	$24.30	$24.33	$28.51	$21.29		12.70	$278.16m	4.10%	1.00		
foxbusiness	arow		$24.39		+0.06	20,859			$24.33									
google-finance	arow	(0.25%)	24.39	24.39	+0.06	20,859.00	24.84	24.30		28.51	21.29	11.40m	12.68	278.16m	4.10	0.25	1.92	
howthemarketworks	arow	0.247%	24.39	24.39	0.06	20,859	24.84	24.3	24.33									
hpcwire	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
insidestocks	arow	+0.25%	24.39	24.39	+0.06	20859	24.84	24.30										
investopedia	arow	+0.25 %	$24.39	24.39	+0.06				24.33									
investorguide	arow	+0.21%	24.38		+0.05		24.84	24.30		28.51	21.2913		12.54	274.2m			1.94	
marketintellisearch	arow	0.25 %	$24.39	$24.37	0.06	20.40k	$24.84	$24.30	$24.33			11.40m	12.67	0.28b	4.11 %		1.92	
marketwatch	arow	+0.25%	$24.39	open: 24.39	+0.06	1,165	$24.84	$24.30	$24.33	$28.51	$21.29		12.72	$281.02m	4.10%	0.25	1.92	
minyanville	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
msn-money	arow	+0.25%	24.39	24.39	+0.06	20,859	24.84	24.30	24.33	28.51	21.29	11.40 mil	12.64	277.48 mil	4.11%	1.00	1.92	
nasdaq-com	arow	0.25%	$ 24.39	$ 24.39	0.06	20,859	$ 24.84	$ 24.30	$ 24.33	$ 28.51	$ 21.2913	11,405,000	12.61	$ 278,167,950	4.11 %	$1.000000	$ 1.93	
optimum	arow	+0.25%	24.39 ( 4:00 pm edt)	24.39	+0.06	20,859	24.84	24.30	24.33	28.51	21.93	11.40m	12.6	278.2m	4.10	1.00	1.93	
paidcontent	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
pc-quote	arow	0.25%	24.39	24.39	0.06	20,859	24.84	24.3	24.33	28.51	21.29	11,376,945	12.60622	277,484,000		0.25		
personal-wealth-biz	arow	+0.25%	24.39	24.37		20,859	24.84	24.30	24.33	28.51	21.2913		12.54		4.08	0.9927	1.94	
predictwallstreet	arow	+0.25%	24.39		+0.06	20,859												
raymond-james	arow	0.25	24.39	24.39	0.06	20,859	24.84	24.30	24.39	28.51	21.27		12.61				1.94	
renewable-energy-world	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
screamingmedia	arow	+0.25%	$	open: 24.39	+0.06	1,165	$24.84	$24.30	$24.33	$28.51	$21.29		12.72	$281.02m	4.10%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	+0.25%	last trade: 24.39		change: 0.060								p/e ratio: 12.54					
smartmoney	arow	(0.25%)	24.39	$24.39	0.06	20,859	$24.84	$24.30	$24.33	$28.51	$21.29			277,500	4.11%	$0.25		
stocknod	arow	+0.2466%	24.39 usd	24.39	+0.0600	20,859	24.84	24.30	24.33	28.51	21.93	11,404,757						
stockpickr	arow	0.25%	$24.39 0.06 | 0.25%	24.39	0.06	20.86k	24.84	24.30	24.33	28.51	21.29							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	0.25%	24.39		+0.06													
streetinsider-com	arow	0.25%	24.39	$24.39	+0.06	20,859	$24.84	$24.30	$24.33	$28.51	$21.93		12.64				$1.93	
thecramerreport	arow		24.39	24.37	+0.06	20859	24.84	24.30										
thestree	arow	0.25%	$24.39	24.39	0.06	20859	24.84	24.3	24.33	-28.51	21.29	1.1404757e7		2.81013212e8				
tickerspy	arow	0.25%	$24.39	24.39	+0.06	20,859	24.84	24.30	24.33	28.51	21.29		12.6	280.3m	4.11%	$0.25		
tmx-quotemedia	arow	0.25%	24.390	24.390	0.060	20,859	24.840	24.300	24.330	45.500	22.590	11,404,757	12.60	278,162,023	4.110	0.250 usd	1.93	
updown	arow	0.25%	$24.39	$24.39	$0.06	20,859	$24.84	$24.30	$24.33	$28.51	$21.29		12.62	$277m				
wallstreetsurvivor	arow	0.25%	24.39	24.39	0.06	20,859	24.84	24.30		28.51	21.75		12.60	$277m	4.10%	0.98 -	1.94	
yahoo-finance	arow	0.25%	24.39	24.37	0.06	20,859	24.84	24.30	24.33	28.51	21.29		12.57	274.34m	4.10%	1.00	1.94	
ycharts-com	arow	-1.18%	24.39		-0.29					28.51	21.93		12.64	285.85m	4.25%		1.93	
zacks	arow	(0.25%)	24.39		0.06	vol.  20,859	24.84	24.30		28.51	21.29		12.57	277.48 m	4.11	1.00	1.93	
advfn	tvl	-1.10	4.48	4.5	-0.05	126716	4.69	4.45										
barchart	tvl	-1.10%	4.48	4.50	-0.05	126,716	4.69	4.45	4.53	6.56	3.89		6.87	$251.24 m			+0.62	
barrons	tvl	1.10%	4.48	4.50	-0.05	126,716	4.69	4.45				55.49 million		$257.83 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-1.104%	4.480	4.500	-0.050	126,716	4.690	4.450		6.56	3.89	31.706mil	6.493	247.334mil			0.690	
boston-com	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
bostonmerchant	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
business-insider	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
chron	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
cio-com	tvl	-1.10%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406	7.111	142m				
cnn-money	tvl	-1.10%today&rsquo;s change	4.48data as of 4:02pm et	4.45	-0.05	126,716	4.69	4.45	4.53				7.1	$142.0m				
easystockalterts	tvl	-1.11%	4.48	4.50	-0.05	126716	4.69	4.45	4.53	6.56	3.89		7.11				0.63	
eresearch-fidelity-com	tvl	-1.10%	4.4800	4.5000	-0.0500	126,716	4.6900	4.4500	4.5300	6.5600	3.8900	55,208,000	7.31	$250.09m				
finance-abc7-com	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
financial-content	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-1.1%	$4.48	4.50	-0.05	126,716	4.69	4.45	4.53	6.56	3.89	32 mil	7.2	142 mil	0.0	0.00	0.62	
finviz	tvl	-1.10%	4.48			126,716			4.53	-31.71%	15.17%	55.21m	7.23	247.34m			0.62	
fool	tvl	-1.10%	$4.48	$4.50	-0.05	126,716	$4.69	$4.45	$4.53	$6.56	$3.89		7.40	$247.34m				
foxbusiness	tvl		$4.48		-0.05	126,716			$4.53									
google-finance	tvl	(-1.10%)	4.48	4.50	-0.05	126,716.00	4.69	4.45		6.56	3.89	55.21m	7.26	247.33m			0.62	
howthemarketworks	tvl	-1.104%	4.48	4.5	-0.05	126,716	4.69	4.45	4.53									
hpcwire	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
insidestocks	tvl	-1.10%	4.48	4.50	-0.05	126716	4.69	4.45										
investopedia	tvl	-1.10 %	$4.48	4.50	-0.05				4.53									
investorguide	tvl	-1.10%	4.48	4.60	-0.05		4.60	4.32		6.78	3.89		7.24	247.3m			0.626	
marketintellisearch	tvl	-1.1 %	$4.48	$4.45	-0.05	57.40k	$4.69	$4.45	$4.53			55.21m	7.31	0.25b	0.0 %		0.62	
marketwatch	tvl	-1.10%	$4.48	open: 4.50	-0.05	126,716	$4.69	$4.45	$4.53	$6.56	$3.89		7.33	$257.83m			0.61	
minyanville	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
msn-money	tvl	-1.10%	4.48	4.50	-0.05	126,716	4.69	4.45	4.53	6.56	3.89	55.21 mil	7.23	250.09 mil			0.62	
nasdaq-com	tvl	1.1%	$ 4.48		0.05	126,716	$ 4.69	$ 4.45	$ 4.53	$ 6.56	$ 3.89	31,706,000	7.23	$ 142,042,880			$ 0.62	
optimum	tvl	-1.10%	4.48 ( 4:15 pm edt)	4.50	-0.05	126,716	4.69	4.45	4.53	6.56	3.89	31.71m	7.1	142.0m			0.63	
paidcontent	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
pc-quote	tvl	-1.10%	4.48	4.5	-0.05	126,716	4.69	4.45	4.53	6.56	3.89	32,059,866	7.30645	143,628,000				
personal-wealth-biz	tvl	-1.10%	4.48	4.45	-0.05	126,716	4.69	4.45	4.53	6.78	3.89		7.24			0.00	0.626	
predictwallstreet	tvl	-1.10%	4.48		-0.05	126,716												
raymond-james	tvl	-1.10	4.48	4.50	-0.05	126,716	4.69	4.45	4.48	6.56	3.89		7.11				0.63	
renewable-energy-world	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
screamingmedia	tvl	-1.10%	$	open: 4.50	-0.05	126,716	$4.69	$4.45	$4.53	$6.56	$3.89		7.33	$257.83m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-1.10%	last trade: 4.48		change: -0.050								p/e ratio: 7.24					
smartmoney	tvl	(-1.10%)	4.48	$4.50	-0.05	126,716	$4.69	$4.45	$4.53	$6.56	$3.89			143,600	0.00%	$0.00		
stocknod	tvl	-1.104%	4.480 usd	4.500	-0.0500	126,716	4.690	4.450	4.530	6.560	3.890	31,706,406						
stockpickr	tvl	-1.10%	$4.48 -0.05 | -1.10%	4.45	-0.05	126.72k	4.69	4.45	4.53	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-1.10%	4.48		-0.05													
streetinsider-com	tvl	1.1%	4.48	$4.50	-0.05	126,716	$4.69	$4.45	$4.53	$6.56	$3.89		7.11				$0.63	
thecramerreport	tvl		4.48	4.45	-0.05	126716	4.69	4.45										
thestree	tvl	-1.1%	$4.48	4.45	-0.05	126716	4.69	4.45	4.53	-6.56	3.89	5.5209467e7		1.48068916e8				
tickerspy	tvl	-1.10%	$4.48	4.50	-0.05	126,716	4.69	4.45	4.53	6.56	3.89		7.3	250.1m	0.00%	$0.00		
tmx-quotemedia	tvl	-1.10%	4.480	4.500	-0.050	126,716	4.690	4.450	4.530	6.560	3.890	55,209,467	7.20	247,338,412			0.63	
updown	tvl	-1.10%	$4.48	$4.50	-$0.05	126,716	$4.69	$4.45	$4.53	$6.56	$3.89		7.14	$250m				
wallstreetsurvivor	tvl	-1.10%	4.48	4.50	-0.05	126,716	4.69	4.45		6.56	3.89		7.20	$144m			0.66	
yahoo-finance	tvl	1.10%	4.48	4.45	0.05	126,716	4.69	4.45	4.53	6.56	3.89		7.16	247.33m			0.63	
ycharts-com	tvl	-4.07%	4.48		-0.19					6.56	3.89		7.11	251.24m	0.00%		0.63	
zacks	tvl	(-1.10%)	4.48		-0.05	vol.  126,716	4.69	4.45		6.56	3.89		6.66	250.10 m	0.00	0.00	.68	
advfn	recn	-1.12	12.34	12.39	-0.14	311463	12.62	12.3										
barchart	recn	-1.12%	12.34	12.39	-0.14	317,180	12.62	12.30	12.48	21.83	10.92		66.16	$571.96 m	1.27%	$0.16	+0.43	
barrons	recn	1.12%	12.34	12.39	-0.14	311,463	12.62	12.30				45.89 million		$582.66 million	1.30%	$0.04		
bloomberg	recn	-1.122%	12.340	12.390	-0.140	311,463	12.620	12.300		21.94	11.00	46.353mil	47.462	571.992mil	1.297	0.040 regular cash	0.260	
boston-com	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
bostonmerchant	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
business-insider	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
chron	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
cio-com	recn	-1.12%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657	25.71	572m	1.3	0.16		
cnn-money	recn	-1.12%	12.34	12.43	-0.14	311,463	12.62	12.30	12.48				25.7	$572.0m	1.30%			
easystockalterts	recn	-1.13%	12.34	12.39	-0.14	311463	12.62	12.30	12.48	21.94	11.00		25.71				0.48	
eresearch-fidelity-com	recn	-1.12%	12.3400	12.3900	-0.1400	311,463	12.6200	12.3000	12.4800	21.9400	11.0000	46,353,000	26.00	$578.49m	1.28%	$0.040000		
finance-abc7-com	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
financial-content	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
finapps-forbes-com	recn	-1.1%	$12.34	12.39	-0.14	311,463	12.62	12.30	12.48	21.94	11.00	46 mil	25.7	572 mil	1.3	0.16	0.48	
finviz	recn	-1.12%	12.34			311,463			12.48	-43.49%	13.00%	46.35m	26.55	578.45m		0.16	0.47	
fool	recn	-1.12%	$12.34	$12.39	-0.14	311,463	$12.62	$12.30	$12.48	$21.94	$11.00		26.20	$571.99m		0.16		
foxbusiness	recn		$12.34		-0.14	311,463			$12.48									
google-finance	recn	(-1.12%)	12.34	12.39	-0.14	311,463.00	12.62	12.30		21.94	11.00	46.35m	26.29	571.99m	1.30	0.04	0.47	
howthemarketworks	recn	-1.122%	12.34	12.39	-0.14	311,463	12.62	12.3	12.48									
hpcwire	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
insidestocks	recn	-1.12%	12.34	12.39	-0.14	311463	12.62	12.30					price earnings ratio: 56.09					
investopedia	recn	-1.12 %	$12.34	12.39	-0.14				12.48									
investorguide	recn	-1.12%	12.34		-0.14		12.43	12.34		21.94	11.00		26.61	572.0m			0.469	
marketintellisearch	recn	-1.12 %	$12.34	$12.42	-0.14	151.40k	$12.62	$12.30	$12.48			46.35m	26.55	0.58b	1.28 %		0.47	
marketwatch	recn	-1.12%	$12.41	open: 12.39	-0.14	5,500	$12.62	$12.30	$12.48	$21.94	$11.00		26.61	$582.66m	1.30%	0.04	0.46	
minyanville	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
msn-money	recn	-1.12%	12.34	12.39	-0.14	311,463	12.62	12.30	12.48	21.94	11.00	46.35 mil	26.26	578.48 mil	1.28%	0.16	0.47	
nasdaq-com	recn	1.12%	$ 12.34	$ 12.39	0.14	311,463	$ 12.62	$ 12.30	$ 12.48	$ 21.94	$ 11	46,353,000	25.71	$ 571,996,020	1.28 %	$0.160000	$ 0.48	
optimum	recn	-1.12%	12.34 ( 4:30 pm edt)	12.39	-0.14	311,463	12.62	12.30	12.48	21.94	11.00	46.35m	25.7	572.0m	1.30	0.16	0.48	
paidcontent	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
pc-quote	recn	-1.12%	12.34	12.39	-0.14	311,463	12.62	12.3	12.48	21.94	11.00	46,878,882	26.55319	578,485,000		0.04		
personal-wealth-biz	recn	-1.12%	12.34	12.42	-0.14	311,463	12.62	12.30	12.48	21.94	11.00		26.61		1.28	0.16	0.469	
predictwallstreet	recn	-1.12%	12.34		-0.14	311,463												
raymond-james	recn	-1.12	12.34	12.39	-0.14	311,463	12.62	12.30	12.34	21.94	11.00		26.26				0.47	
renewable-energy-world	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
screamingmedia	recn	-1.12%	$	open: 12.39	-0.14	5,500	$12.62	$12.30	$12.48	$21.94	$11.00		26.61	$582.66m	1.30%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	-1.12%	last trade: 12.34		change: -0.140								p/e ratio: 26.61					
smartmoney	recn	(-1.12%)	12.34	$12.39	-0.14	311,463	$12.62	$12.30	$12.48	$21.94	$11.00			578,500	1.28%	$0.04		
stocknod	recn	-1.122%	12.34 usd	12.39	-0.1400	311,463	12.62	12.30	12.48	21.94	11.00	46,352,657						
stockpickr	recn	-1.12%	$12.34 -0.14 | -1.12%	12.39	-0.14	311.46k	12.62	12.30	12.48	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	-1.12%	12.34		-0.14													
streetinsider-com	recn	1.12%	12.34	$12.39	-0.14	311,463	$12.62	$12.30	$12.48	$21.94	$11.00		25.71				$0.48	
thecramerreport	recn		12.34	12.42	-0.14	311463	12.62	12.30										
thestree	recn	-1.12%	$12.34	12.39	-0.14	311463	12.62	12.3	12.48	-21.94	11.0	4.6352657e7		5.82652898e8				
tickerspy	recn	-1.12%	$12.34	12.39	-0.14	311,463	12.62	12.30	12.48	21.94	11.00		26.6	578.4m	1.28%	$0.04		
tmx-quotemedia	recn	-1.12%	12.340	12.390	-0.140	311,463	12.620	12.300	12.480	21.940	11.000	46,352,657	26.00	571,991,787	1.282	0.040 usd	0.48	
updown	recn	-1.12%	$12.34	$12.39	-$0.14	305,963	$12.62	$12.30	$12.48	$21.94	$11.00		26.50	$578m				
wallstreetsurvivor	recn	-1.12%	12.34	12.39	-0.14	311,363	12.62	12.30		21.94	11.00		26.00	$578m	1.30%		-0.26	
yahoo-finance	recn	1.12%	12.34	12.42	0.14	311,463	12.62	12.30	12.48	21.94	11.00		26.31	571.98m	1.30%	0.16	0.47	
ycharts-com	recn	-1.12%	12.34		-0.14					21.94	11.00		25.71	568.38m	1.31%		0.48	
zacks	recn	(-1.12%)	12.34		-0.14	vol.  311,463	12.62	12.30		21.94	11.00		65.68	578.48 m	1.28	0.16	.19	
advfn	lstr																	
barchart	lstr	-0.93%	46.71	47.07	-0.44	260,006	47.42	46.67	47.15	49.18	34.98		25.07	$2.24 b	0.42%	$0.20	+1.86	
barrons	lstr	0.93%	46.71	46.93	-0.44	260,006	47.418	46.67				49.58 million		$2.29 billion	0.43%	$0.05		
bloomberg	lstr	-0.933%	46.710	46.930	-0.440	260,006	47.418	46.670		49.18	35.10	47.882mil	24.456	2,236.577mil	0.428	0.050 regular cash	1.910	
boston-com	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
bostonmerchant	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
business-insider	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
chron	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
cio-com	lstr	-0.93%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197	25.11	2b	0.4	0.2		
cnn-money	lstr	-0.93%	46.71	46.93	-0.44	260,006	47.42	46.67	47.15				25.1	$2.2b	0.43%			
easystockalterts	lstr	-0.94%	46.71	46.93	-0.44	260006	47.42	46.67	47.15	49.18	35.10		25.11				1.86	
eresearch-fidelity-com	lstr	-0.93%	46.7100	46.9300	-0.4400	260,006	47.4175	46.6700	47.1500	49.1800	35.1000	47,882,000	25.35	$2.26b	0.42%	$0.050000		
finance-abc7-com	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
financial-content	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	-0.9%	$46.71	46.93	-0.44	260,006	47.42	46.67	47.15	49.18	35.10	48 mil	25.1	2 bil	0.4	0.20	1.86	
finviz	lstr	-0.93%	46.71			260,006			47.15	-5.02%	33.56%	47.88m	25.11	2.24b		0.20	1.86	
fool	lstr	-0.93%	$46.71	$46.93	-0.44	260,006	$47.42	$46.67	$47.15	$49.18	$35.10		25.70	$2.24b	0.50%	0.20		
foxbusiness	lstr		$46.71		-0.44	260,006			$47.15									
google-finance	lstr	(-0.93%)	46.71	46.93	-0.44	260,006.00	47.42	46.67		49.18	35.10	47.88m	25.16	2.24b	0.43	0.05	1.86	
howthemarketworks	lstr	-0.933%	46.71	46.93	-0.44	260,006	47.4175	46.67	47.15									
hpcwire	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
insidestocks	lstr	-0.93%	46.71	47.07	-0.44	260000	47.42	46.67					price earnings ratio: 25.11					
investopedia	lstr	-0.93 %	$46.71	46.93	-0.44				47.15									
investorguide	lstr	-0.93%	46.71	47.14	-0.44		47.4175	46.67		48.31	35.10		25.31	2.237b			1.863	
marketintellisearch	lstr	-0.93 %	$46.71	$47.14	-0.44	253.80k	$47.42	$46.67	$47.15			47.88m	25.35	2.26b	0.42 %		1.86	
marketwatch	lstr	-0.93%	$46.74	open: 46.93	-0.44	2,182	$47.42	$46.67	$47.15	$49.18	$35.10		24.60	$2.29b	0.43%	0.05	1.90	
minyanville	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
msn-money	lstr	-0.93%	46.71	46.93	-0.44	260,006	47.42	46.67	47.15	49.18	35.10	47.88 mil	25.11	2.26 bil	0.42%	0.20	1.86	
nasdaq-com	lstr	0.93%	$ 46.71	$ 46.93	0.44	260,006	$ 47.4175	$ 46.67	$ 47.15	$ 49.18	$ 35.10	47,882,000	25.11	$ 2,236,568,220	0.42 %	$0.200000	$ 1.86	
optimum	lstr	-0.93%	46.71 ( 4:30 pm edt)	46.93	-0.44	260,006	47.42	46.67	47.15	49.18	35.10	47.88m	25.1	2.2b	0.43	0.20	1.86	
paidcontent	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
pc-quote	lstr	-0.93%	46.71	46.93	-0.44	260,006	47.4175	46.67	47.15	49.18	35.10	48,333,038	25.34946	2,257,636,000		0.05		
personal-wealth-biz	lstr	-0.93%	46.71	47.14	-0.44	260,006	47.4175	46.67	47.15	48.31	35.10		25.31		0.42	0.20	1.863	
predictwallstreet	lstr	-0.93%	46.74		-0.44	260,006												
raymond-james	lstr	-0.93	46.71	46.93	-0.44	260,006	47.42	46.67	46.71	49.18	35.10		25.11				1.86	
renewable-energy-world	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
screamingmedia	lstr	-0.93%	$	open: 46.93	-0.44	2,182	$47.42	$46.67	$47.15	$49.18	$35.10		24.60	$2.29b	0.43%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-0.93%	last trade: 46.71		change: -0.440								p/e ratio: 25.31					
smartmoney	lstr	(-0.93%)	46.71	$46.93	-0.44	260,006	$47.42	$46.67	$47.15	$49.18	$35.10			2,257,600	0.42%	$0.05		
stocknod	lstr	-0.9332%	46.71 usd	46.93	-0.4400	260,006	47.42	46.67	47.15	49.18	35.10	47,882,197						
stockpickr	lstr	-0.93%	$46.71 -0.44 | -0.93%	46.93	-0.44	260.01k	47.42	46.67	47.15	49.18	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	-1.00%	46.68		-0.47													
streetinsider-com	lstr	0.93%	46.71	$46.93	-0.44	260,006	$47.42	$46.67	$47.15	$49.18	$35.10		25.11				$1.86	
thecramerreport	lstr		46.71	47.14	-0.44	260006	47.4175	46.67										
thestree	lstr	-0.93%	$46.71	46.93	-0.44	260006	47.42	46.67	47.15	-49.18	35.1	4.7882197e7		2.292599592e9				
tickerspy	lstr	-0.93%	$46.71	46.93	-0.44	260,006	47.42	46.67	47.15	49.18	35.10		25.3	2.2b	0.42%	$0.05		
tmx-quotemedia	lstr	-0.93%	46.710	46.930	-0.440	260,006	47.418	46.670	47.150	49.180	35.100	47,882,197	25.30	2,236,577,422	0.428	0.050 usd	1.86	
updown	lstr	-0.93%	$46.71	$46.93	-$0.44	257,277	$47.42	$46.67	$47.15	$49.18	$35.10		25.37	$2.25b				
wallstreetsurvivor	lstr	-0.93%	46.71	46.93	-0.44	260,006	47.42	46.67		49.18	35.10		25.30	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	0.93%	46.71	47.14	0.44	260,006	47.42	46.67	47.15	49.18	35.10		25.07	2.24b	0.40%	0.20	1.86	
ycharts-com	lstr	-1.00%	46.68		-0.47					49.18	35.10		25.10	2.23b	0.40%		1.86	
zacks	lstr	(-0.93%)	46.71		-0.44		47.42	46.67		49.18	35.10		24.69	2.26 b	0.42	0.20	1.91	
advfn	nwsa	-0.84	15.35	15.97	-0.13	136393974	16.04	15.2										
barchart	nwsa	-0.84%	15.35	15.97	-0.13	126,946,491	16.04	15.20	15.48	18.35	11.79		16.75	$28.04 b	0.9%	$0.15	+1.11	
barrons	nwsa	0.84%	15.35	15.97	-0.13	136.12m	16.04	15.20				2.63 billion		$46.18 billion	0.98%	$0.08		
bloomberg	nwsa	-0.840%	15.350	15.970	-0.130	136,393,974	16.040	15.200		18.35	11.91	1,828.109mil	12.463	40,881.090mil	0.973	0.075 regular cash	1.230	
boston-com	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,382,885	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,382,885	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
business-insider	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,382,885	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
chron	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,140,685	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
cio-com	nwsa	-0.84%	15.35 usd	15.97	-0.1300	136,140,685	16.04	15.20	15.48	18.20	11.91	1,828,108,615	13.71	28b	0.9	0.15		
cnn-money	nwsa	-0.84%	15.35	15.97	-0.13	136,140,074	16.04	15.20	15.48				13.7	$28.1b	0.98%			
easystockalterts	nwsa	-0.81%	15.35	15.97	-0.13	136124780	16.04	15.20	15.48	18.35	11.91		13.71				1.12	
eresearch-fidelity-com	nwsa	-0.84%	15.3500	15.9700	-0.1300	136,140,074	16.0400	15.2000	15.4800	18.3500	11.9100	1,828,109,000	13.95	$28.30b	0.97%	$0.075000		
finance-abc7-com	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
financial-content	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-0.84%	15.35			136,119,680			15.48	-16.35%	30.17%	2.63b	13.95	40.66b		0.15	1.11	
fool	nwsa	-0.84%	$15.35	$15.97	-0.13	126,774,886	$16.04	$15.32	$15.48	$18.35	$11.91		15.00	$40.32b	1.10%	0.15		
foxbusiness	nwsa		$15.35		-0.13	136,416,300			$15.48									
google-finance	nwsa	(-0.84%)	15.35	15.97	-0.13	136.14m	16.04	15.20		18.35	11.91	2.63b	13.79	40.32b	0.98	0.08	1.11	
howthemarketworks	nwsa	-0.84%	15.35	15.97	-0.13	136,127,985	16.04	15.2	15.48									
hpcwire	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,140,685	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
insidestocks	nwsa	-0.84%	15.35	15.97	-0.13	124384172	16.04	15.20					price earnings ratio: 13.01					
investopedia	nwsa	-0.90 %	$15.34	15.97	-0.14				15.48									
investorguide	nwsa	-0.84%	15.35		-0.13			15.20		18.35	11.91		13.82	40.319b			1.12	
marketintellisearch	nwsa	-1.23 %	$15.29	$15.97	-0.19	135538.30k	$16.04	$15.20	$15.48						%			
marketwatch	nwsa	-0.84%	$15.23	open: 15.97	-0.13	323,544	$16.04	$15.20	$15.48	$18.35	$11.91		13.78	$44.46b	0.98%	0.08	1.11	
minyanville	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
msn-money	nwsa	-0.84%	15.35	15.97	-0.13	136.14 mil	16.04	15.20	15.48	18.35	11.91	2.63 bil	13.71	41.16 bil	0.97%	0.15	1.11	
nasdaq-com	nwsa	0.84%	$ 15.35	$ 15.97	0.13	136,140,074	$ 16.04	$ 15.20	$ 15.48	$ 18.35	$ 11.91	1,828,109,000	13.83	$ 28,061,473,150	0.97 %	$0.150000	$ 1.11	
optimum	nwsa	-0.90%	15.34 ( 4:00 pm edt)	15.97	-0.14	136,028,860	16.04	15.20	15.48	18.35	11.91	1.83b	13.7	28.0b	0.98	0.15	1.12	
paidcontent	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
pc-quote	nwsa	-0.84%	15.35	15.97	-0.13	136,434,346	16.04	15.2	15.48	18.35	11.91	1,843,591,336	13.82143	28,299,127,000		0.075		
personal-wealth-biz	nwsa	-0.84%	15.35	15.985	-0.13	136,396,896	16.03	15.20	15.48	18.35	11.91		13.82		0.97	0.15	1.12	
predictwallstreet	nwsa	-0.84%	15.35		-0.13	136,139,074												
raymond-james	nwsa	-0.84	15.35	15.97	-0.13	136,139,074	16.04	15.20	15.35	18.35	11.91		13.83				1.11	
renewable-energy-world	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
screamingmedia	nwsa	-0.84%	$	open: 15.97	-0.13	319,444	$16.04	$15.20	$15.48	$18.35	$11.91		13.78	$44.46b	0.98%	0.08	1.11	
scroli	nwsa	-0.84%	nwsa 15.35	15.97	-0.13	129,835,397	16.04	15.20	15.48	18.35	11.91		13.79				1.11	
simple-stock-quotes	nwsa	-0.84%	last trade: 15.35		change: -0.130								p/e ratio: 13.82					
smartmoney	nwsa	(-0.84%)	15.35	$15.97	-0.13	136,139,074	$16.04	$15.20	$15.48	$18.35	$11.91			28,299,100	0.97%	$0.08		
stocknod	nwsa	-0.8398%	15.35 usd	15.97	-0.1300	136,127,985	16.04	15.20	15.48	18.20	11.91	1,828,108,615						
stockpickr	nwsa	-0.84%	$15.35 -0.13 | -0.84%	15.97	-0.13	136.14m	16.04	15.20	15.48	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	-1.10%	15.31		-0.17													
streetinsider-com	nwsa	0.84%	15.35	$15.97	-0.13	136,124,780	$16.04	$15.20	$15.48	$18.35	$11.91		13.71				$1.12	
thecramerreport	nwsa		15.35	15.985	-0.13	136119680	16.03	15.20										
thestree	nwsa	-0.84%	$15.35	15.97	-0.13	136139074	16.04	15.2	15.48	-18.35	11.91	2.626629568e9		3.0620819301e10				
tickerspy	nwsa	-0.84%	$15.35	15.97	-0.13	136,138,874	16.04	15.20	15.48	18.35	11.91		13.8		0.97%	$0.07		
tmx-quotemedia	nwsa	-0.84%	15.350	15.970	-0.130	134,188,790	16.040	15.200	15.480	18.350	11.910	1,828,108,615	13.80	28,061,467,240	0.969	0.075 usd	1.12	
updown	nwsa	-0.84%	$15.35	$15.97	-$0.13	136,115,893	$16.04	$15.20	$15.48	$18.35	$11.91		13.85	$40.66b				
wallstreetsurvivor	nwsa	-0.84%	15.35	15.97	-0.13	136,127,985	16.04	15.20		18.35	11.91		13.80	$28b	1.00%	0.14 -	0.97	
yahoo-finance	nwsa	0.84%	15.35	15.99	0.13	136,120,674	16.04	15.20	15.48	18.35	11.91		13.71	40.32b	0.90%	0.15	1.12	
ycharts-com	nwsa	-1.10%	15.31		-0.17					18.35	11.91		13.79	27.96b	0.91%		1.11	
zacks	nwsa	(-0.84%)	15.35		-0.13	vol.  136,151,774	16.04	15.20		18.35	11.91		15.48	28.30 b	0.97	0.15	1	
advfn	slh	-0.82	59.49	59.81	-0.49	239693	59.9	59.22										
barchart	slh	-0.82%	59.49	59.81	-0.49	239,859	59.90	59.22	59.98	62.35	36.14		28.33	$4.19 b	0.49%	$0.30	+2.24	
barrons	slh	0.82%	59.49	59.81	-0.49	239,009	59.90	59.22				69.76 million		$4.36 billion	0.50%	$0.08		
bloomberg	slh	-0.817%	59.490	59.810	-0.490	239,693	59.900	59.220		62.35	36.36	70.648mil	25.753	4,202.856mil	0.505	0.075 regular cash	2.310	
boston-com	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
bostonmerchant	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
business-insider	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
chron	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
cio-com	slh	-0.82%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105	26.56	4b	0.5	0.3		
cnn-money	slh	-0.82%	59.49	59.81	-0.49	239,527	59.90	59.22	59.98				26.6	$4.2b	0.50%			
easystockalterts	slh	-0.82%	59.49	59.81	-0.49	239693	59.90	59.22	59.98	62.35	36.36		26.56				2.24	
eresearch-fidelity-com	slh	-0.82%	59.4900	59.8100	-0.4900	239,693	59.9000	59.2200	59.9800	62.3500	36.3600	70,648,000	26.78	$4.24b	0.50%	$0.075000		
finance-abc7-com	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
finance-abc7chicago-com	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
financial-content	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
finapps-forbes-com	slh	-0.8%	$59.49	59.81	-0.49	239,693	59.90	59.22	59.98	62.35	36.36	71 mil	26.6	4 bil	0.5	0.30	2.24	
finviz	slh	-0.82%	59.49			239,693			59.98	-4.59%	64.62%	70.65m	26.78	4.24b		0.30	2.24	
fool	slh	-0.82%	$59.49	$59.81	-0.49	239,693	$59.90	$59.22	$59.98	$62.35	$36.36		27.60	$4.20b	0.80%	0.30		
foxbusiness	slh		$59.49		-0.49	239,693			$59.98									
google-finance	slh	(-0.82%)	59.49	59.81	-0.49	239,693.00	59.90	59.22		62.35	36.36	70.65m	26.60	4.20b	0.50	0.08	2.24	
howthemarketworks	slh	-0.817%	59.49	59.81	-0.49	239,009	59.9	59.22	59.98									
hpcwire	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
insidestocks	slh	-0.82%	59.49	59.81	-0.49	239527	59.90	59.22					price earnings ratio: 25.21					
investopedia	slh	-0.82 %	$59.49	59.81	-0.49				59.98									
investorguide	slh	-0.82%	59.49	61.14	-0.49		59.90	59.22		59.03	32.43		26.79	4.203b			2.239	
marketintellisearch	slh	-0.82 %	$59.49	$59.81	-0.49	201.90k	$59.90	$59.22	$59.98			70.65m	26.78	4.24b	0.5 %		2.24	
marketwatch	slh	-0.82%	$59.49	open: 59.81	-0.49	10,915	$59.90	$59.22	$59.98	$62.35	$36.36		26.54	$4.36b	0.50%	0.08	2.24	
minyanville	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
msn-money	slh	-0.82%	59.49	59.81	-0.49	239,693	59.90	59.22	59.98	62.35	36.36	70.65 mil	26.56	4.24 bil	0.50%	0.30	2.24	
nasdaq-com	slh	0.82%	$ 59.49		0.49	239,693	$ 59.90	$ 59.22	$ 59.98	$ 62.35	$ 36.36	70,648,000	26.56	$ 4,202,849,520	0.5 %	$0.300000	$ 2.24	
optimum	slh	-0.82%	59.49 ( 4:15 pm edt)	59.81	-0.49	239,693	59.90	59.22	59.98	62.35	36.36	70.65m	26.6	4.2b	0.50	0.30	2.24	
paidcontent	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
pc-quote	slh	-0.82%	59.49	59.81	-0.49	239,693	59.9	59.22	59.98	62.35	36.36	71,229,904	26.77679	4,237,467,000		0.075		
personal-wealth-biz	slh	-0.82%	59.49	59.81	-0.49	239,693	59.90	59.22	59.98	59.03	32.43		26.79		0.50	0.30	2.239	
predictwallstreet	slh	-0.82%	59.49		-0.49	239,693												
raymond-james	slh	-0.82	59.49	59.81	-0.49	239,693	59.90	59.22	59.49	62.35	36.36		26.44				2.25	
renewable-energy-world	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
screamingmedia	slh	-0.82%	$	open: 59.81	-0.49	10,915	$59.90	$59.22	$59.98	$62.35	$36.36		26.54	$4.36b	0.50%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	-0.82%	last trade: 59.49		change: -0.490								p/e ratio: 26.79					
smartmoney	slh	(-0.82%)	59.49	$59.81	-0.49	239,693	$59.90	$59.22	$59.98	$62.35	$36.36			4,237,500	0.50%	$0.08		
stocknod	slh	-0.8169%	59.49 usd	59.81	-0.4900	239,693	59.90	59.22	59.98	62.35	36.36	70,648,105						
stockpickr	slh	-0.82%	$59.49 -0.49 | -0.82%	59.80	-0.49	239.69k	59.90	59.22	59.98	62.35	36.36							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	-0.83%	59.48		-0.50													
streetinsider-com	slh	0.82%	59.49	$59.81	-0.49	239,693	$59.90	$59.22	$59.98	$62.35	$36.36		26.56				$2.24	
thecramerreport	slh		59.49	59.81	-0.49	239693	59.90	59.22										
thestree	slh	-0.82%	$59.49	59.8	-0.49	239693	59.9	59.22	59.98	-62.35	36.36	7.0648105e7		4.362520484e9				
tickerspy	slh	-0.82%	$59.49	59.81	-0.49	239,693	59.90	59.22	59.98	62.35	36.36		26.8	4.2b	0.50%	$0.07		
tmx-quotemedia	slh	-0.82%	59.490	59.810	-0.490	239,693	59.900	59.220	59.980	62.350	36.360	70,648,105	26.80	4,202,855,766	0.500	0.075 usd	2.24	
updown	slh	-0.82%	$59.49	$59.81	-$0.49	228,151	$59.90	$59.22	$59.98	$62.35	$36.36		26.51	$4.23b				
wallstreetsurvivor	slh	-0.82%	59.49	59.81	-0.49	239,009	59.90	59.22		62.35	37.22		26.80	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	0.82%	59.49	59.81	0.49	239,693	59.90	59.22	59.98	62.35	36.36		26.57	4.20b	0.50%	0.30	2.24	
ycharts-com	slh	-0.83%	59.48		-0.50					62.35	36.36		26.55	4.19b	0.50%		2.24	
zacks	slh	(-0.82%)	59.49		-0.49	vol.  239,693	59.90	59.22		62.35	36.36		27.51	4.24 b	0.50	0.30	2.18	
advfn	ino	-1.28	0.77	0.781	-0.01	704815	0.7975	0.761										
barchart	ino	-1.28%	0.77	0.78	-0.01	705,015	0.80	0.76	0.78	1.56	0.56		0.00	$97.98 m			-0.16	
barrons	ino	1.28%	0.77	0.781	-0.01	704,815	0.7975	0.761				103.20 million		$103.71 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-1.282%	0.770	0.781	-0.010	704,815	0.798	0.761		1.56	0.56	127.257mil		97.988mil			-0.150	
boston-com	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
bostonmerchant	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
business-insider	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
chron	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
cio-com	ino	-1.28%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907		98m				
cnn-money	ino	-1.28%	0.77	0.78	-0.01	704,715	0.80	0.76	0.78				nm	$98.0m				
easystockalterts	ino	-1.28%	0.77	0.78	-0.01	704815	0.80	0.76	0.78	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-1.28%	0.7700	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.5600	0.5600	127,257,000	nm	$99.26m				
finance-abc7-com	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
financial-content	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	-1.3%	$0.77	0.78	-0.01	704,815	0.80	0.76	0.78	1.56	0.56	127 mil		98 mil	0.0	0.00	-0.17	
finviz	ino	-1.28%	0.77			704,815			0.78	-50.64%	37.50%	127.26m		99.26m			-0.17	
fool	ino	-1.28%	$0.77	$0.78	-0.01	704,815	$0.80	$0.76	$0.78	$1.56	$0.56		0.00	$97.99m				
foxbusiness	ino		$0.77		-0.01	704,815			$0.78									
google-finance	ino	(-1.28%)	0.770	0.78	-0.010	704,815.00	0.80	0.76		1.56	0.56	127.26m		97.99m			-0.17	
howthemarketworks	ino	-1.282%	0.77	0.781	-0.01	704,815	0.7975	0.761	0.78									
hpcwire	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
insidestocks	ino	-1.28%	0.77	0.78	-0.01	704815	0.80	0.76										
investopedia	ino	-1.28 %	$0.77	0.78	-0.01				0.78									
investorguide	ino	-1.28%	0.77	0.781	-0.01		0.82	0.761		1.56	0.75			98.0m			-0.165	
marketintellisearch	ino	-1.28 %	$0.77	$0.78	-0.01	702.00k	$0.80	$0.76	$0.78			127.26m	0.00	0.10b	0.0 %		-0.17	
marketwatch	ino	-0.01%	$0.76	open: 0.78	-0.0001	100	$0.80	$0.76	$0.78	$1.56	$0.56			$103.71m				
minyanville	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
msn-money	ino	-1.28%	0.77	0.78	-0.01	704,815	0.80	0.76	0.78	1.56	0.56	127.26 mil	-4.53	99.26 mil			-0.17	
nasdaq-com	ino	1.28%	$ 0.77		0.01	704,815	$ 0.7975	$ 0.761	$ 0.78	$ 1.56	$ 0.56	127,257,000		$ 97,987,890			$ -0.16	
optimum	ino	-1.28%	0.77 ( 4:15 pm edt)	0.78	-0.01	704,815	0.80	0.76	0.78	1.56	0.56	127.26m		98.0m			-0.16	
paidcontent	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
pc-quote	ino	-1.28%	0.77	0.781	-0.01	704,815	0.7975	0.761	0.78	1.56	0.56	128,909,740	-4.58824	99,261,000				
personal-wealth-biz	ino	-1.28%	0.77	0.781	-0.01	704,815	0.7975	0.761	0.78	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	-1.28%	0.77		-0.01	704,815												
raymond-james	ino	-1.28	0.77	0.78	-0.01	704,815	0.80	0.76	0.77	1.56	0.56						-0.16	
renewable-energy-world	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
screamingmedia	ino	-1.28%	$	open: 0.78	-0.01	100	$0.80	$0.76	$0.78	$1.56	$0.56			$100.23m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-1.28%	last trade: 0.77		change: -0.010													
smartmoney	ino	(-1.28%)	0.77	$0.78	-0.01	704,815	$0.80	$0.76	$0.78	$1.56	$0.56			99,300	0.00%	$0.00		
stocknod	ino	-1.282%	0.7700 usd	0.7810	-0.0100	704,815	0.7975	0.7610	0.7800	1.560	0.5600	127,256,907						
stockpickr	ino	-1.28%	$0.77 -0.01 | -1.28%	0.78	-0.01	704.82k	0.80	0.76	0.78	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-1.28%	0.77		-0.01													
streetinsider-com	ino	1.28%	0.77	$0.78	-0.01	704,815	$0.80	$0.76	$0.78	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.77	0.781	-0.01	704815	0.7975	0.761										
thestree	ino	-1.28%	$0.77	0.78	-0.01	704815	0.8	0.76	0.78	-1.56	0.56	1.27256907e8		1.03714379e8				
tickerspy	ino	-1.28%	$0.77	0.78	-0.01	704,815	0.80	0.76	0.78	1.56	0.56		-4.6	99.2m	0.00%	$0.00		
tmx-quotemedia	ino	-1.28%	0.770	0.781	-0.010	704,815	0.798	0.761	0.780	1.560	0.560	127,256,907		97,987,818			-0.16	
updown	ino	-1.28%	$0.77	$0.78	-$0.01	704,715	$0.80	$0.76	$0.78	$1.56	$0.56			$99m				
wallstreetsurvivor	ino	-1.28%	0.77	0.78	-0.01	704,815	0.80	0.76		1.56	0.56			$99m			-0.17	
yahoo-finance	ino	1.28%	0.77	0.78	0.01	704,815	0.80	0.76	0.78	1.56	0.56			97.99m			-0.17	
ycharts-com	ino	-1.28%	0.77		-0.01					1.56	0.56			97.98m	0.00%		-0.16	
zacks	ino	(-1.28%)	0.77		-0.01	vol.  703,715	0.80	0.76		1.56	0.56			99.26 m	0.00	0.00	-.16	
advfn	ks	-2.39	16.31	16.64	-0.4	251414	16.64	16.2										
barchart	ks	-2.39%	16.31	16.59	-0.40	251,414	16.64	16.20	16.71	17.90	9.84		15.09	$751.89 m			+1.57	
barrons	ks	2.39%	16.31	16.64	-0.40	251,414	16.64	16.20				46.98 million		$780.00 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-2.394%	16.310	16.640	-0.400	251,414	16.640	16.200		17.90	9.84	46.234mil	10.388	754.077mil			1.570	
boston-com	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
bostonmerchant	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
business-insider	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
chron	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
cio-com	ks	-2.39%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026	10.46	754m				
cnn-money	ks	-2.39%today&rsquo;s change	16.31data as of 4:04pm et	16.64	-0.40	251,414	16.64	16.20	16.71				10.5	$754.1m				
easystockalterts	ks	-2.40%	16.31	16.64	-0.40	251414	16.64	16.20	16.71	17.90	9.84		10.46				1.56	
eresearch-fidelity-com	ks	-2.39%	16.3100	16.6400	-0.4000	251,414	16.6400	16.2000	16.7100	17.9000	9.8400	46,234,000	10.64	$772.57m				
finance-abc7-com	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
financial-content	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
finapps-forbes-com	ks	-2.4%	$16.31	16.64	-0.40	251,414	16.64	16.20	16.71	17.90	9.84	46 mil	10.4	754 mil	0.0	0.00	1.57	
finviz	ks	-2.39%	16.31			251,414			16.71	-8.88%	65.75%	46.23m	10.71	772.50m			1.56	
fool	ks	-2.39%	$16.31	$16.64	-0.40	251,214	$16.64	$16.20	$16.71	$17.90	$9.84		10.80	$754.08m				
foxbusiness	ks		$16.31		-0.40	251,414			$16.71									
google-finance	ks	(-2.39%)	16.31	16.64	-0.40	251,414.00	16.64	16.20		17.90	9.84	46.23m	10.43	754.08m			1.56	
howthemarketworks	ks	-2.394%	16.31	16.64	-0.4	251,414	16.64	16.2	16.71									
hpcwire	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
insidestocks	ks	-2.39%	16.31	16.59	-0.40	251414	16.64	16.20										
investopedia	ks	-2.39 %	$16.31	16.64	-0.40				16.71									
investorguide	ks	-2.39%	16.31	16.60	-0.40			16.20		17.90	9.84		10.73	754.1m			1.557	
marketintellisearch	ks	-2.39 %	$16.31	$16.64	-0.40	234.30k	$16.64	$16.20	$16.71			46.23m	10.71	0.77b	0.0 %		1.56	
marketwatch	ks	-2.39%	$16.31	open: 16.64	-0.40	251,414	$16.64	$16.20	$16.71	$17.90	$9.84		10.49	$780.00m			1.55	
minyanville	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
msn-money	ks	-2.39%	16.31	16.64	-0.40	251,414	16.64	16.20	16.71	17.90	9.84	46.23 mil	10.46	772.57 mil			1.56	
optimum	ks	-2.39%	16.31 ( 4:15 pm edt)	16.64	-0.40	251,414	16.64	16.20	16.71	17.90	9.84	46.23m	10.5	754.1m			1.56	
paidcontent	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
pc-quote	ks	-2.39%	16.31	16.64	-0.40	251,414	16.64	16.2	16.71	17.90	9.84	47,285,917	10.71154	771,233,000				
personal-wealth-biz	ks	-2.39%	16.31	16.64	-0.40	251,414	16.64	16.20	16.71	17.90	9.84		10.73			0.00	1.557	
predictwallstreet	ks	-2.39%	16.31		-0.40	251,414												
raymond-james	ks	-2.39	16.31	16.64	-0.40	251,414	16.64	16.20	16.31	17.90	9.84		10.19				1.60	
renewable-energy-world	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
screamingmedia	ks	-2.39%	$	open: 16.64	-0.40	251,414	$16.64	$16.20	$16.71	$17.90	$9.84		10.49	$780.00m			1.55	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-2.39%	last trade: 16.31		change: -0.400								p/e ratio: 10.73					
smartmoney	ks	(-2.39%)	16.31	$16.64	-0.40	251,414	$16.64	$16.20	$16.71	$17.90	$9.84			772,600	0.00%	$0.00		
stocknod	ks	-2.394%	16.31 usd	16.64	-0.4000	251,414	16.64	16.20	16.71	17.90	9.840	46,234,026						
stockpickr	ks	-2.39%	$16.31 -0.40 | -2.39%	16.64	-0.40	251.41k	16.64	16.20	16.71	17.90	9.84							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	-2.39%	16.31		-0.40													
streetinsider-com	ks	2.39%	16.31	$16.64	-0.4	251,414	$16.64	$16.20	$16.71	$17.90	$9.84		10.46				$1.56	
thecramerreport	ks		16.31	16.64	-0.40	251414	16.64	16.20										
thestree	ks	-2.39%	$16.31	16.64	-0.4	251414	16.64	16.2	16.71	-17.9	9.84	4.6234026e7		7.81355039e8				
tickerspy	ks	-2.39%	$16.31	16.64	-0.40	251,414	16.64	16.20	16.71	17.90	9.84		10.7	770.5m	0.00%	$0.00		
tmx-quotemedia	ks	-2.39%	16.310	16.640	-0.400	251,414	16.640	16.200	16.710	17.900	9.840	46,234,026	10.70	754,076,964			1.56	
updown	ks	-2.39%	$16.31	$16.64	-$0.40	251,414	$16.64	$16.20	$16.71	$17.90	$9.84		10.42	$773m				
wallstreetsurvivor	ks	-2.39%	16.31	16.64	-0.40	251,414	16.64	16.20		17.90	10.49		10.70	$773m			1.38	
yahoo-finance	ks	2.39%	16.31	16.64	0.40	251,414	16.64	16.20	16.71	17.90	9.84		10.48	754.08m			1.56	
ycharts-com	ks	-3.49%	16.31		-0.59					17.90	9.84		10.46	751.89m	0.00%		1.56	
zacks	ks	(-2.39%)	16.31		-0.40	vol.  250,814	16.64	16.20		17.90	9.84		14.92	771.23 m	0.00	0.00	1.12	
advfn	adsk	-4.51	37.23	39.03	-1.76	3747077	39.19	37.14										
barchart	adsk	-4.51%	37.23	39.03	-1.76	3,224,756	39.19	37.14	38.99	46.15	24.77		35.19	$8.48 b			+1.03	
barrons	adsk	4.51%	37.23	39.03	-1.76	3.742m	39.19	37.14				234.20 million		$9.27 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-4.514%	37.230	39.030	-1.760	3,747,077	39.190	37.140		46.15	24.67	230.954mil	36.146	8,598.424mil			1.030	
boston-com	adsk	-4.514%	37.23 usd	39.03	-1.760	3,743,330	39.19	37.14	38.99	46.15	24.67	230,954,185						
bostonmerchant	adsk	-4.514%	37.23 usd	39.03	-1.760	3,743,330	39.19	37.14	38.99	46.15	24.67	230,954,185						
business-insider	adsk	-4.514%	37.23 usd	39.03	-1.760	3,743,330	39.19	37.14	38.99	46.15	24.67	230,954,185						
chron	adsk	-4.514%	37.23 usd	39.03	-1.760	3,743,330	39.19	37.14	38.99	46.15	24.67	230,954,185						
cio-com	adsk	-4.51%	37.23 usd	39.03	-1.760	3,743,330	39.19	37.14	38.99	46.15	24.67	230,954,185	36.15	9b				
cnn-money	adsk	-4.51%today&rsquo;s change	37.23data as of 4:00pm et	39.03	-1.76	3,741,839	39.19	37.14	38.99				36.1	$8.6b				
easystockalterts	adsk	-4.51%	37.23	39.03	-1.76	3627259	39.19	37.14	38.99	46.15	24.67		36.15				1.03	
eresearch-fidelity-com	adsk	-4.51%	37.2300	39.0300	-1.7600	3,744,978	39.1900	37.1400	38.9900	46.1500	24.6700	230,954,000	37.85	$9.00b				
finance-abc7-com	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
finance-abc7chicago-com	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
financial-content	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
finapps-forbes-com	adsk	-4.5%	$37.23	39.03	-1.76	3,744,978	39.19	37.14	38.99	46.15	24.67	231 mil	36.2	9 bil	0.0	0.00	1.03	
finviz	adsk	-4.51%	37.23			3,739,707			38.99	-19.33%	50.91%	230.95m	37.49	9.00b			1.04	
fool	adsk	-4.51%	$37.23	$39.03	-1.76	3,741,839	$39.19	$37.14	$38.99	$46.15	$24.67		39.00	$8.60b				
foxbusiness	adsk		$37.23		-1.76	3,747,427			$38.99									
google-finance	adsk	(-4.51%)	37.23	39.03	-1.76	3.74m	39.19	37.14		46.15	24.67	230.95m	35.80	8.60b			1.04	
howthemarketworks	adsk	-4.514%	37.23	39.03	-1.76	3,738,092	39.19	37.14	38.99									
hpcwire	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
insidestocks	adsk	-4.64%	37.18	39.03	-1.81	2757273	39.19	37.17					price earnings ratio: 26.00					
investopedia	adsk	-4.72 %	$37.15	39.03	-1.84				38.99									
investorguide	adsk	-4.51%	37.23	39.06	-1.76		39.18	37.14		46.15	24.67		37.82	8.598b			1.031	
marketintellisearch	adsk	-4.51 %	$37.23	$39.03	-1.76	3699.80k	$39.19	$37.14	$38.99			230.95m	37.49	9.00b	0.0 %		1.04	
marketwatch	adsk	-4.51%	$37.22	open: 39.03	-1.76	82,596	$39.19	$37.14	$38.99	$46.15	$24.77		36.12	$9.27b			1.03	
minyanville	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
msn-money	adsk	-4.51%	37.23	39.03	-1.76	3.74 mil	39.19	37.14	38.99	46.15	24.67	230.95 mil	36.15	9 bil			1.04	
nasdaq-com	adsk	4.51%	$ 37.23	$ 39.03	1.76	3,747,077	$ 39.19	$ 37.14	$ 38.99	$ 46.15	$ 24.67	229,803,000	36.15	$ 8,555,565,690			$ 1.03	
optimum	adsk	-4.69%	37.16 ( 3:55 pm edt)	39.03	-1.83	3,397,113	39.19	37.16	38.99	46.15	24.67	230.95m	36.1	8.6b			1.03	
paidcontent	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
pc-quote	adsk	-4.51%	37.23	39.03	-1.76	3,823,336	39.19	37.14	38.99	46.15	24.67	241,872,039	37.85437	9,004,896,000				
personal-wealth-biz	adsk	-4.51%	37.23	39.06	-1.76	3,745,295	39.19	37.14	38.99	46.15	24.67		37.82			0.00	1.031	
predictwallstreet	adsk	-4.51%	37.23		-1.76	3,744,978												
raymond-james	adsk	-4.51	37.23	39.03	-1.76	3,744,978	39.19	37.14	37.23	46.15	24.67		34.79				1.07	
renewable-energy-world	adsk	-4.514%	37.23 usd	39.03	-1.760	3,741,231	39.19	37.14	38.99	46.15	24.67	230,954,185						
screamingmedia	adsk	-4.51%	$	open: 39.03	-1.76	74,297	$39.19	$37.14	$38.99	$46.15	$24.77		31.77	$9.33b			1.17	
scroli	adsk	-4.51%	adsk 37.23	39.03	-1.76	3,055,219	39.19	37.14	38.99	46.15	24.67		35.80				1.04	
simple-stock-quotes	adsk	-4.51%	last trade: 37.23		change: -1.760								p/e ratio: 37.82					
smartmoney	adsk	(-4.51%)	37.23	$39.03	-1.76	3,747,077	$39.19	$37.14	$38.99	$46.15	$24.67			9,004,900	0.00%	$0.02		
stocknod	adsk	-4.514%	37.23 usd	39.03	-1.760	3,743,330	39.19	37.14	38.99	46.15	24.67	230,954,185						
stockpickr	adsk	-4.51%	$37.23 -1.76 | -4.51%	39.03	-1.76	3.74m	39.19	37.14	38.99	46.15	24.67							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	-4.46%	37.25		-1.74													
streetinsider-com	adsk	4.51%	37.23	$39.03	-1.76	3,627,259	$39.19	$37.14	$38.99	$46.15	$24.67		36.15				$1.03	
thecramerreport	adsk		37.94	39.06	-1.05	1968733	39.19	37.64										
thestree	adsk	-4.51%	$37.23	39.03	-1.76	3741839	39.19	37.14	38.99	-46.15	24.67	2.30954185e8		9.265881902e9				
tickerspy	adsk	-4.51%	$37.23	39.03	-1.76	3,741,839	39.19	37.14	38.99	46.15	24.67		37.9	9.0b	0.00%	$0.00		
tmx-quotemedia	adsk	-4.51%	37.230	39.030	-1.760	3,747,427	39.190	37.140	38.990	46.150	24.670	230,954,185	37.90	8,598,424,308			1.03	
updown	adsk	-4.51%	$37.23	$39.03	-$1.76	3,741,839	$39.19	$37.14	$38.99	$46.15	$24.67		36.28	$9.00b				
wallstreetsurvivor	adsk	-4.51%	37.23	39.03	-1.76	3,738,092	39.19	37.14		46.15	26.63		37.90	$9b			0.90	
yahoo-finance	adsk	4.51%	37.23	39.06	1.76	3,744,945	39.19	37.14	38.99	46.15	24.67		36.11	8.60b			1.03	
ycharts-com	adsk	-7.15%	37.25		-2.87					46.15	24.67		36.17	8.49b	0.00%		1.03	
zacks	adsk	(-4.51%)	37.23		-1.76	vol.  3,747,077	39.19	37.14		46.15	24.40		34.2	9.00 b	0.00	0.00	1.14	
advfn	ko	-0.40	67.83	67.97	-0.27	6025733	68.44	67.73										
barchart	ko	-0.40%	67.83	67.97	-0.27	4,579,056	68.44	67.73	68.10	68.89	50.44		19.29	$155.68 b	2.74%	$1.88	+5.18	
barrons	ko	0.40%	67.83	67.97	-0.27	6.026m	68.44	67.73				2.33 billion		$157.23 billion	2.77%	$0.47		
bloomberg	ko	-0.396%	67.830	67.970	-0.270	6,025,733	68.440	67.730		68.89	51.92	2,289.254mil	19.110	155,738.000mil	2.665	0.470 regular cash	3.560	
boston-com	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
bostonmerchant	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
business-insider	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
chron	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
cio-com	ko	-0.41%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476	13.07	155b	2.7	1.88		
cnn-money	ko	-0.40%today&rsquo;s change	67.83data as of 4:00pm et	67.97	-0.27	6,021,533	68.44	67.73	68.10				13.1	$155.3b	2.77%			
easystockalterts	ko	-0.41%	67.82	67.97	-0.28	6024333	68.44	67.73	68.10	68.89	51.92		13.07				5.19	
eresearch-fidelity-com	ko	-0.40%	67.8300	67.9700	-0.2700	6,025,733	68.4400	67.7300	68.1000	68.8900	51.9200	2,289,254,000	13.15	$155.90b	2.76%	$0.470000		
finance-abc7-com	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
finance-abc7chicago-com	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
financial-content	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
finapps-forbes-com	ko	-0.4%	$67.83	67.97	-0.27	6,025,978	68.44	67.73	68.10	68.89	51.92	2.29 bil	13.1	155 bil	2.8	1.88	5.18	
finviz	ko	-0.32%	67.88			5,879,214			68.10	-1.47%	34.58%	2.29b	13.17	155.90b		1.88	5.17	
fool	ko	-0.31%	$67.89	$67.97	-0.21	5,369,868	$68.44	$67.73	$68.10	$68.89	$51.92		13.20	$155.42b	3.00%	1.88		
foxbusiness	ko		$67.85		-0.25	6,554,151			$68.10									
google-finance	ko	(-0.37%)	67.85	67.97	-0.25	5.94m	68.44	67.73		68.89	51.92	2.29b	13.12	155.33b	2.77	0.47	5.17	
howthemarketworks	ko	-0.411%	67.82	67.97	-0.28	6,024,733	68.44	67.73	68.1									
hpcwire	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
insidestocks	ko	-0.41%	67.82	67.97	-0.28	4249451	68.44	67.73					price earnings ratio: 19.05					
investopedia	ko	-0.40 %	$67.83	67.97	-0.27				68.10									
investorguide	ko	-0.41%	67.82	67.75	-0.28		68.35	67.74		68.89	51.92		13.12	155.3b			5.189	
marketintellisearch	ko	-0.37 %	$67.85	$67.97	-0.25	6487.20k	$68.44	$67.73	$68.10			2289.25m	13.17	155.90b	2.76 %		5.17	
marketwatch	ko	-0.40%	$67.86	open: 67.97	-0.27	156,913	$68.44	$67.73	$68.10	$68.89	$51.92		13.07	$157.23b	2.77%	0.47	5.19	
minyanville	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
msn-money	ko	-0.40%	67.83	67.97	-0.27	6.03 mil	68.44	67.73	68.10	68.89	51.92	2.29 bil	13.07	155.9 bil	2.76%	1.88	5.17	
nasdaq-com	ko	0.34%	$ 67.87		0.23	5,741,205	$ 68.44	$ 67.73	$ 68.10	$ 68.89	$ 51.92	2,289,254,000	13.1	$ 155,371,668,980	2.76 %	$1.880000	$ 5.18	
optimum	ko	-0.41%	67.82 ( 3:55 pm edt)	67.97	-0.28	5,693,125	68.44	67.73	68.10	68.89	51.92	2.29b	13.1	155.3b	2.77	1.88	5.19	
paidcontent	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
pc-quote	ko	-0.37%	67.85	67.97	-0.25	6,663,021	68.44	67.73	68.1	68.89	51.92	2,297,689,020	13.12139	155,898,200,000		0.47		
personal-wealth-biz	ko	-0.37%	67.85	67.97	-0.25	6,540,760	68.44	67.76	68.10	68.89	51.92		13.12		2.67	1.82	5.189	
predictwallstreet	ko	+0.35%	68.34		+0.24	4,137,477												
raymond-james	ko	-0.40	67.83	67.97	-0.27	6,025,733	68.44	67.73	67.83	68.89	51.92		12.92				5.25	
renewable-energy-world	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
screamingmedia	ko	-0.40%	$	open: 67.97	-0.27	157,413	$68.44	$67.73	$68.10	$68.89	$51.92		13.07	$157.23b	2.77%	0.47	5.19	
scroli	ko	-0.37%	ko 67.85	67.97	-0.25	5,396,531	68.44	67.73	68.10	68.89	51.92		13.12				5.17	
simple-stock-quotes	ko	-0.40%	last trade: 67.83		change: -0.270								p/e ratio: 13.12					
smartmoney	ko	(-0.40%)	67.83	$67.97	-0.27	6,025,733	$68.44	$67.73	$68.10	$68.89	$51.92			155,898,200	2.76%	$0.47		
stocknod	ko	-0.4112%	67.82 usd	67.97	-0.2800	6,024,733	68.44	67.73	68.10	68.89	51.92	2,289,254,476						
stockpickr	ko	-0.31%	$67.89 -0.21 | -0.31%	68.07	-0.21	5.82m	68.44	67.73	68.10	68.89	51.92							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	-0.38%	67.84		-0.26													
streetinsider-com	ko	0.41%	67.82	$67.97	-0.28	6,024,333	$68.44	$67.73	$68.10	$68.89	$51.92		13.07				$5.19	
thecramerreport	ko		67.83	67.97	-0.27	6012122	68.44	67.76										
thestree	ko	-0.31%	$67.89	68.07	-0.21	5821251	68.44	67.73	68.1	-68.89	51.92	2.289254476e9		1.57225997412e11				
tickerspy	ko	-0.34%	$67.87	67.97	-0.23	5,739,430	68.44	67.73	68.10	68.89	51.92		13.1	155.7b	2.76%	$0.47		
tmx-quotemedia	ko	-0.37%	67.850	67.970	-0.250	6,554,371	68.440	67.730	68.100	68.890	51.920	2,289,254,476	13.10	155,325,916,197	2.761	0.470 usd	5.19	
updown	ko	-0.40%	$67.83	$67.97	-$0.27	6,025,733	$68.44	$67.73	$68.10	$68.89	$51.92		12.98	$155.89b				
wallstreetsurvivor	ko	-0.41%	67.82	67.97	-0.28	6,024,733	68.44	67.73		68.89	54.92		13.10	$156b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.40%	67.83	67.97	0.27	6,012,122	68.44	67.73	68.10	68.89	51.92		13.07	155.28b	2.70%	1.88	5.19	
ycharts-com	ko	-1.22%	67.84		-0.84					68.78	51.92		13.07	155.70b	2.94%		5.19	
zacks	ko	(-0.38%)	67.84		-0.26	vol.  6,021,333	68.44	67.73		68.89	51.92		19.13	155.90 b	2.76	1.88	3.56	
advfn	sjw	-1.07	24.1	24.34	-0.26	16000	24.43	23.92										
barchart	sjw	-1.07%	24.10	24.34	-0.26	16,040	24.43	23.92	24.36	27.60	21.77		30.62	$447.78 m	2.78%	$0.69	+1.27	
barrons	sjw	1.07%	24.10	24.34	-0.26	16,000	24.43	23.92				18.74 million		$460.71 million	2.86%	$0.17		
bloomberg	sjw	-1.067%	24.100	24.340	-0.260	16,000	24.430	23.920		28.00	21.88	18.577mil	27.701	447.706mil	2.840	0.172 regular cash	0.870	
boston-com	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
bostonmerchant	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
business-insider	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
chron	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
cio-com	sjw	-1.07%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012	18.83	448m	2.8	0.69		
cnn-money	sjw	-1.07%today&rsquo;s change	24.10data as of 4:04pm et	24.40	-0.26	16,000	24.43	23.92	24.36				18.8	$447.7m	2.86%			
easystockalterts	sjw	-1.07%	24.10	24.34	-0.26	16000	24.43	23.92	24.36	28.00	21.88		18.83				1.28	
eresearch-fidelity-com	sjw	-1.07%	24.1000	24.3400	-0.2600	16,000	24.4300	23.9200	24.3600	28.0000	21.8800	18,577,000	19.03	$452.54m	2.83%	$0.172500		
finance-abc7-com	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
financial-content	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	-1.1%	$24.10	24.34	-0.26	16,000	24.43	23.92	24.36	28.00	21.88	19 mil	18.8	448 mil	2.9	0.69	1.28	
finviz	sjw	-1.07%	24.10			16,000			24.36	-12.68%	10.68%	18.58m	18.83	447.78m		0.69	1.28	
fool	sjw	-1.07%	$24.10	$24.34	-0.26	16,000	$24.43	$23.92	$24.36	$28.00	$21.88		19.40	$447.71m	3.10%	0.69		
foxbusiness	sjw		$24.10		-0.26	16,000			$24.36									
google-finance	sjw	(-1.07%)	24.10	24.34	-0.26	16,000.00	24.43	23.92		28.00	21.88	18.58m	18.81	447.71m	2.86	0.17	1.28	
howthemarketworks	sjw	-1.067%	24.1	24.34	-0.26	16,000	24.43	23.92	24.36									
hpcwire	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
insidestocks	sjw	-1.07%	24.10	24.34	-0.26	16000	24.43	23.92										
investopedia	sjw	-1.07 %	$24.10	24.34	-0.26				24.36									
investorguide	sjw	-1.07%	24.10	24.56	-0.26		24.42	24.24		28.00	21.88		19.05	447.7m			1.279	
marketintellisearch	sjw	-1.07 %	$24.10	$24.34	-0.26	11.40k	$24.43	$23.92	$24.36			18.58m	19.03	0.45b	2.83 %		1.28	
marketwatch	sjw	-1.07%	$24.10	open: 24.34	-0.26	16,000	$24.43	$23.92	$24.36	$28.00	$21.88		18.83	$460.71m	2.86%	0.17	1.28	
minyanville	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
msn-money	sjw	-1.07%	24.10	24.34	-0.26	16,000	24.43	23.92	24.36	28.00	21.88	18.58 mil	18.83	452.54 mil	2.83%	0.69	1.28	
nasdaq-com	sjw	1.07%	$ 24.10		0.26	16,000	$ 24.43	$ 23.92	$ 24.36	$ 28	$ 21.88	18,577,000	18.98	$ 447,705,700	2.83 %	$0.690000	$ 1.27	
optimum	sjw	-1.07%	24.10 ( 4:15 pm edt)	24.34	-0.26	16,000	24.43	23.92	24.36	28.00	21.88	18.58m	18.8	447.7m	2.86	0.69	1.28	
paidcontent	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
pc-quote	sjw	-1.07%	24.1	24.34	-0.26	16,000	24.43	23.92	24.36	28.00	21.88	18,777,415	19.03125	452,536,000		0.1725		
personal-wealth-biz	sjw	-1.07%	24.10	24.34	-0.26	16,000	24.43	23.92	24.36	28.00	21.88		19.05		2.82	0.686	1.279	
predictwallstreet	sjw	-1.07%	24.10		-0.26	16,000												
raymond-james	sjw	-1.07	24.10	24.34	-0.26	16,000	24.43	23.92	24.10	28.00	21.88		18.54				1.30	
renewable-energy-world	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
screamingmedia	sjw	-1.07%	$	open: 24.34	-0.26	16,000	$24.43	$23.92	$24.36	$28.00	$21.88		18.83	$460.71m	2.86%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	-1.07%	last trade: 24.10		change: -0.260								p/e ratio: 19.05					
smartmoney	sjw	(-1.07%)	24.10	$24.34	-0.26	16,000	$24.43	$23.92	$24.36	$28.00	$21.88			452,500	2.83%	$0.17		
stocknod	sjw	-1.067%	24.10 usd	24.34	-0.2600	16,000	24.43	23.92	24.36	28.00	21.88	18,577,012						
stockpickr	sjw	-1.07%	$24.10 -0.26 | -1.07%	24.34	-0.26	16.00k	24.43	23.92	24.36	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	-0.98%	24.12		-0.24													
streetinsider-com	sjw	1.07%	24.10	$24.34	-0.26	16,000	$24.43	$23.92	$24.36	$28.00	$21.88		18.83				$1.28	
thecramerreport	sjw		24.10	24.34	-0.26	16000	24.43	23.92										
thestree	sjw	-1.07%	$24.1	24.34	-0.26	16000	24.43	23.92	24.36	-28.0	21.88	1.8577012e7		4.60709898e8				
tickerspy	sjw	-1.07%	$24.10	24.34	-0.26	16,000	24.43	23.92	24.36	28.00	21.88		19.0	452.5m	2.83%	$0.17		
tmx-quotemedia	sjw	-1.07%	24.100	24.340	-0.260	16,000	24.430	23.920	24.360	28.000	21.880	18,577,012	19.00	447,705,989	2.863	0.173 usd	1.28	
updown	sjw	-1.07%	$24.10	$24.34	-$0.26	16,000	$24.43	$23.92	$24.36	$28.00	$21.88		18.80	$453m				
wallstreetsurvivor	sjw	-1.07%	24.10	24.34	-0.26	16,000	24.43	23.92		28.00	21.88		19.00	$453m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	1.07%	24.10	24.34	0.26	16,000	24.43	23.92	24.36	28.00	21.88		18.84	447.71m	2.80%	0.69	1.28	
ycharts-com	sjw	-0.99%	24.12		-0.24					28.00	21.88		18.84	448.15m	2.83%		1.28	
zacks	sjw	(-1.07%)	24.10		-0.26	vol.  16,000	24.43	23.92		28.00	21.88		30.07	452.54 m	2.83	0.69	.81	
advfn	atpg	1.58	15.41	15.06	0.24	874802	15.74	15.06										
barchart	atpg	+1.58%	15.41	15.06	+0.24	874,802	15.74	15.06	15.17	21.40	8.85		0.00	$791.92 m			-9.18	
barrons	atpg	1.58%	15.41	15.06	+0.24	874,802	15.74	15.06				50.72 million		$814.67 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	1.582%	15.410	15.060	0.240	874,802	15.740	15.060		21.40	8.85	51.408mil		792.193mil			-6.400	
boston-com	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
bostonmerchant	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
business-insider	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
chron	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
cio-com	atpg	+1.58%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697		792m				
cnn-money	atpg	+1.58%	15.41	15.06	+0.24	874,802	15.74	15.06	15.17				nm	$792.2m				
easystockalterts	atpg	1.59%	15.41	15.06	+0.24	874802	15.74	15.06	15.17	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	1.58%	15.4100	15.0600	0.2400	874,802	15.7400	15.0600	15.1700	21.4000	8.8500	51,529,000	nm	$781.69m				
finance-abc7-com	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
financial-content	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	1.6%	$15.41	15.06	0.24	874,802	15.74	15.06	15.17	21.40	8.85	52 mil		794 mil	0.0	0.00	-9.18	
finviz	atpg	1.58%	15.41			874,802			15.17	-27.99%	74.12%	51.53m		794.08m			-9.19	
fool	atpg	+1.58%	$15.41	$15.06	0.24	866,161	$15.74	$15.06	$15.17	$21.40	$8.85		0.00	$792.19m				
foxbusiness	atpg		$15.41		+0.24	874,802			$15.17									
google-finance	atpg	(1.58%)	15.41	15.06	+0.24	874,802.00	15.74	15.06		21.40	8.85	51.41m		792.19m			-9.19	
howthemarketworks	atpg	1.582%	15.41	15.06	0.24	874,802	15.74	15.06	15.17									
hpcwire	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
insidestocks	atpg	+1.58%	15.41	15.06	+0.24	874802	15.74	15.06										
investopedia	atpg	+1.58 %	$15.41	15.06	+0.24				15.17									
investorguide	atpg	+1.58%	15.41		+0.24		15.74	15.06		21.40	8.16			786.4m			-9.188	
marketintellisearch	atpg	1.58 %	$15.41	$15.11	0.24	857.50k	$15.74	$15.06	$15.17			51.53m	0.00	0.78b	0.0 %		-9.19	
marketwatch	atpg	+1.58%	$15.52	open: 15.06	+0.24	7,796	$15.74	$15.06	$15.17	$21.40	$8.85			$814.67m				
minyanville	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
msn-money	atpg	+1.58%	15.41	15.06	+0.24	874,802	15.74	15.06	15.17	21.40	8.85	51.53 mil	-1.68	781.7 mil			-9.19	
nasdaq-com	atpg	1.58%	$ 15.41	$ 15.06	0.24	874,802	$ 15.74	$ 15.06	$ 15.17	$ 21.40	$ 8.85	51,408,000		$ 792,197,280			$ -9.18	
optimum	atpg	+1.58%	15.41 ( 4:30 pm edt)	15.06	+0.24	874,802	15.74	15.06	15.17	21.40	8.85	51.41m		792.2m			-9.19	
paidcontent	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
pc-quote	atpg	1.58%	15.41	15.06	0.24	874,802	15.74	15.06	15.17	21.40	8.85	50,726,470	-1.64891	781,695,000				
personal-wealth-biz	atpg	+1.58%	15.41	15.11		874,802	15.74	15.06	15.17	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	+1.58%	15.41		+0.24	874,802												
raymond-james	atpg	1.58	15.41	15.06	0.24	874,802	15.74	15.06	15.41	21.40	8.85						-9.18	
renewable-energy-world	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
screamingmedia	atpg	+1.58%	$	open: 15.06	+0.24	7,796	$15.74	$15.06	$15.17	$21.40	$8.85			$816.74m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	+1.58%	last trade: 15.41		change: 0.240													
smartmoney	atpg	(1.58%)	15.41	$15.06	0.24	874,802	$15.74	$15.06	$15.17	$21.40	$8.85			779,900	0.00%	$0.00		
stocknod	atpg	+1.582%	15.41 usd	15.06	+0.2400	874,802	15.74	15.06	15.17	21.40	8.850	51,407,697						
stockpickr	atpg	1.58%	$15.41 0.24 | 1.58%	15.06	0.24	874.80k	15.74	15.06	15.17	21.40	8.85							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	1.58%	15.41		+0.24													
streetinsider-com	atpg	1.58%	15.41	$15.06	+0.24	874,802	$15.74	$15.06	$15.17	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.41	15.11	+0.24	874802	15.74	15.06										
thestree	atpg	1.58%	$15.41	15.06	0.24	874802	15.74	15.06	15.17	-21.4	8.85	5.1407697e7		8.1275569e8				
tickerspy	atpg	1.58%	$15.41	15.06	+0.24	874,802	15.74	15.06	15.17	21.40	8.85		-1.6	779.8m	0.00%	$0.00		
tmx-quotemedia	atpg	1.58%	15.410	15.060	0.240	874,802	15.740	15.060	15.170	21.400	8.850	51,407,697		792,192,611			-9.19	
updown	atpg	1.58%	$15.41	$15.06	$0.24	866,161	$15.74	$15.06	$15.17	$21.40	$8.85			$780m				
wallstreetsurvivor	atpg	1.58%	15.41	15.06	0.24	872,446	15.74	15.06		21.40	9.97			$780m			-6.88	
yahoo-finance	atpg	1.58%	15.41	15.11	0.24	874,802	15.74	15.06	15.17	21.40	8.85			786.39m			-9.19	
ycharts-com	atpg	-2.71%	15.41		-0.43					21.40	8.85			791.92m	0.00%		-9.20	
zacks	atpg	(1.58%)	15.41		0.24	vol.  874,802	15.74	15.06		21.40	8.85			781.70 m	0.00	0.00	-2.57	
advfn	aet	1.12	43.34	42.86	0.48	4615872	43.88	42.77										
barchart	aet	+0.77%	43.34	42.86	+0.33	4,615,872	43.88	42.77	43.01	45.85	26.19		11.22	$16.66 b	1.35%	$0.60	+4.36	
barrons	aet	1.12%	43.34	42.86	+0.48	4.615m	43.88	42.77				422.90 million		$16.81 billion	1.38%	$0.15		
bloomberg	aet	1.120%	43.340	42.860	0.480	4,615,872	43.880	42.770		46.01	26.42	379.500mil	10.198	16,447.530mil	0.784	0.150 regular cash	4.250	
boston-com	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
bostonmerchant	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
business-insider	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
chron	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
cio-com	aet	+0.77%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000	9.850	16b	1.4	0.6		
cnn-money	aet	+1.12%	43.34	42.88	+0.48	4,613,072	43.88	42.77	42.86				9.9	$16.4b	1.38%			
easystockalterts	aet	0.77%	43.34	42.86	+0.33	4615872	43.88	42.77	43.01	46.01	26.42		9.85				4.40	
eresearch-fidelity-com	aet	1.12%	43.3400	42.8600	0.4800	4,615,872	43.8800	42.7700	42.8600	46.0100	26.4200	379,500,000	9.86	$16.32b	1.40%	$0.150000		
finance-abc7-com	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
financial-content	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
finapps-forbes-com	aet	1.1%	$43.34	42.86	0.48	4,615,872	43.88	42.77	42.86	46.01	26.42	380 mil	9.9	16 bil	1.4	0.60	4.36	
finviz	aet	0.77%	43.34			4,615,872			43.01	-5.80%	64.91%	379.50m	9.94	16.45b		0.60	4.36	
fool	aet	+1.12%	$43.34	$42.86	0.48	4,453,669	$43.88	$42.77	$42.86	$46.01	$26.42		10.10	$16.45b	0.10%	0.60		
foxbusiness	aet		$43.34		+0.33	4,615,872			$43.01									
google-finance	aet	(1.12%)	43.34	42.86	+0.48	4.62m	43.88	42.77		46.01	26.42	384.50m	9.94	16.66b	1.38	0.15	4.36	
howthemarketworks	aet	0.767%	43.34	42.86	0.33	4,615,872	43.88	42.77	43.01									
hpcwire	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
insidestocks	aet	+1.11%	43.34	42.86	+0.48	4614778	43.88	42.77					price earnings ratio: 10.97					
investopedia	aet	+0.77 %	$43.34	42.86	+0.33				43.01									
investorguide	aet	+1.12%	43.34	43.67	+0.48		43.6901	42.77		46.01	25.00		9.83	16.448b			4.362	
marketintellisearch	aet	1.12 %	$43.34	$42.86	0.48	4406.30k	$43.88	$42.77	$42.86			379.50m	9.86	16.32b	1.4 %		4.36	
marketwatch	aet	+1.12%	$43.56	open: 42.86	+0.48	162,066	$43.88	$42.77	$42.86	$46.01	$26.42		9.47	$16.81b	1.38%	0.15	4.58	
minyanville	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
msn-money	aet	+1.12%	43.34	42.86	+0.48	4.62 mil	43.88	42.77	42.86	46.01	26.42	379.50 mil	9.85	16.32 bil	1.40%	0.60	4.36	
nasdaq-com	aet	0.77%	$ 43.34		0.33	4,615,872	$ 43.88	$ 42.77	$ 43.01	$ 46.01	$ 26.42	379,500,000	9.94	$ 16,447,530,000	1.4 %	$0.600000	$ 4.36	
optimum	aet	+0.77%	43.34 ( 4:15 pm edt)	42.86	+0.33	4,615,872	43.88	42.77	43.01	46.01	26.42	379.50m	9.8	16.4b	1.38	0.60	4.40	
paidcontent	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
pc-quote	aet	1.12%	43.34	42.86	0.48	4,615,872	43.88	42.77	42.86	46.01	26.42	376,610,406	9.775	16,322,295,000		0.15		
personal-wealth-biz	aet	+1.12%	43.34	42.86		4,615,872	43.88	42.77	42.86	46.01	25.00		9.83		0.44	0.19	4.362	
predictwallstreet	aet	+1.12%	43.34		+0.48	4,615,872												
raymond-james	aet	1.12	43.34	42.86	0.48	4,615,872	43.88	42.77	43.34	46.01	26.42		9.76				4.44	
renewable-energy-world	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
screamingmedia	aet	+1.12%	$	open: 42.86	+0.48	162,066	$43.88	$42.77	$42.86	$46.01	$26.42		9.47	$16.81b	1.38%	0.15	4.58	
scroli	aet	1.12%	aet 43.34	42.86	0.48	3,993,781	43.88	42.77	42.86	46.01	26.42		9.94				4.36	
simple-stock-quotes	aet	+1.12%	last trade: 43.34		change: 0.480								p/e ratio: 9.83					
smartmoney	aet	(1.12%)	43.34	$42.86	0.48	4,615,872	$43.88	$42.77	$42.86	$46.01	$26.42			16,322,300	1.40%	$0.15		
stocknod	aet	+0.7673%	43.34 usd	42.86	+0.3300	4,615,872	43.88	42.77	43.01	46.01	26.42	379,500,000						
stockpickr	aet	0.77%	$43.34 0.33 | 0.77%	42.83	0.33	4.62m	43.88	42.77	43.01	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	0.77%	43.34		+0.33													
streetinsider-com	aet	0.77%	43.34	$42.86	+0.33	4,615,872	$43.88	$42.77	$43.01	$46.01	$26.42		9.85				$4.40	
thecramerreport	aet		43.34	42.86	+0.48	4615872	43.88	42.77										
thestree	aet	0.77%	$43.34	42.83	0.33	4615372	43.88	42.77	43.01	-46.01	26.42	3.795e8		1.681185e10				
tickerspy	aet	1.12%	$43.34	42.86	+0.48	4,615,872	43.88	42.77	42.86	46.01	26.42		9.8	16.3b	1.40%	$0.15		
tmx-quotemedia	aet	1.12%	43.340	42.860	0.480	4,615,872	43.880	42.770	42.860	46.010	26.420	379,500,000	9.80	16,447,530,000	1.384	0.150 usd	4.40	
updown	aet	1.12%	$43.34	$42.86	$0.48	4,453,212	$43.88	$42.77	$42.86	$46.01	$26.42		9.67	$16.32b				
wallstreetsurvivor	aet	0.77%	43.34	42.86	0.33	4,615,872	43.88	42.77		46.01	26.42		9.80	$16b	1.40%	0.04 -	4.18	
yahoo-finance	aet	1.12%	43.34	42.86	0.48	4,615,872	43.88	42.77	42.86	46.01	26.42		9.94	16.45b	1.40%	0.60	4.36	
ycharts-com	aet	+0.77%	43.34		+0.33					46.01	26.42		9.85	16.66b	1.39%		4.40	
zacks	aet	(1.12%)	43.34		0.48	vol.  4,613,072	43.88	42.77		46.01	26.42		10.89	16.32 b	1.39	0.60	3.95	
advfn	wsbc	-0.21	19.22	19.25	-0.04	68574	19.62	19.14										
barchart	wsbc	-0.21%	19.22	19.25	-0.04	68,574	19.62	19.14	19.26	21.27	13.71		13.78	$511.06 m	3.05%	$0.60	+1.43	
barrons	wsbc	0.21%	19.22	19.25	-0.04	68,574	19.62	19.14				26.58 million		$523.90 million	3.12%	$0.15		
bloomberg	wsbc	-0.208%	19.220	19.250	-0.040	68,574	19.620	19.140		21.44	14.15	26.594mil	13.441	511.127mil	3.018	0.150 regular cash	1.430	
boston-com	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
business-insider	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
chron	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
cio-com	wsbc	-0.21%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510	13.44	511m	3	0.6		
cnn-money	wsbc	-0.21%today&rsquo;s change	19.22data as of 4:00pm et	19.25	-0.04	68,574	19.62	19.14	19.26				13.4	$511.1m	3.12%			
easystockalterts	wsbc	-0.21%	19.22	19.25	-0.04	68574	19.62	19.14	19.26	21.44	14.15		13.44				1.43	
eresearch-fidelity-com	wsbc	-0.21%	19.2200	19.2500	-0.0400	68,574	19.6200	19.1400	19.2600	21.4400	14.1500	26,594,000	13.47	$512.20m	3.12%	$0.150000		
finance-abc7-com	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
financial-content	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-0.2%	$19.22	19.25	-0.04	68,574	19.62	19.14	19.26	21.44	14.15	27 mil	13.4	511 mil	3.1	0.60	1.43	
finviz	wsbc	-0.21%	19.22			68,574			19.26	-9.63%	40.19%	26.59m	13.44	511.06m		0.60	1.43	
fool	wsbc	-0.21%	$19.22	$19.25	-0.04	68,574	$19.62	$19.14	$19.26	$21.44	$14.15		13.80	$511.13m	4.00%	0.60		
foxbusiness	wsbc		$19.22		-0.04	68,574			$19.26									
google-finance	wsbc	(-0.21%)	19.22	19.25	-0.04	68,574.00	19.62	19.14		21.44	14.15	26.59m	13.47	511.13m	3.12	0.15	1.43	
howthemarketworks	wsbc	-0.208%	19.22	19.25	-0.04	68,574	19.62	19.14	19.26									
hpcwire	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
insidestocks	wsbc	-0.21%	19.22	19.25	-0.04	68500	19.62	19.14										
investopedia	wsbc	-0.21 %	$19.22	19.25	-0.04				19.26									
investorguide	wsbc	-0.21%	19.22		-0.04		19.62	19.14		21.44	14.15		13.47	511.1m			1.43	
marketintellisearch	wsbc	-0.21 %	$19.22	$19.25	-0.04	48.10k	$19.62	$19.14	$19.26			26.59m	13.47	0.51b	3.12 %		1.43	
marketwatch	wsbc	-0.21%	$19.22	open: 19.25	-0.04	3,533	$19.62	$19.14	$19.26	$21.44	$14.15		13.47	$523.90m	3.12%	0.15	1.43	
minyanville	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
msn-money	wsbc	-0.21%	19.22	19.25	-0.04	68,574	19.62	19.14	19.26	21.44	14.15	26.59 mil	13.44	512.19 mil	3.12%	0.60	1.43	
nasdaq-com	wsbc	0.21%	$ 19.22	$ 19.25	0.04	68,574	$ 19.62	$ 19.14	$ 19.26	$ 21.44	$ 14.15	26,594,000	13.44	$ 511,136,680	3.12 %	$0.600000	$ 1.43	
optimum	wsbc	-0.21%	19.22 ( 5:20 pm edt)	19.25	-0.04	68,574	19.62	19.14	19.26	21.44	14.15	26.59m	13.4	511.1m	3.12	0.60	1.43	
paidcontent	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
pc-quote	wsbc	-0.21%	19.22	19.25	-0.04	68,574	19.62	19.14	19.26	21.44	14.15	26,649,344	13.46853	512,200,000		0.15		
personal-wealth-biz	wsbc	-0.21%	19.22	19.25	-0.04	68,574	19.62	19.14	19.26	21.44	14.15		13.47		3.01	0.58	1.43	
predictwallstreet	wsbc	-0.21%	19.22		-0.04	68,574												
raymond-james	wsbc	-0.21	19.22	19.25	-0.04	68,574	19.62	19.14	19.22	21.44	14.15		13.44				1.43	
renewable-energy-world	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
screamingmedia	wsbc	-0.21%	$	open: 19.25	-0.04	3,533	$19.62	$19.14	$19.26	$21.44	$14.15		13.47	$523.90m	3.12%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-0.21%	last trade: 19.22		change: -0.040								p/e ratio: 13.47					
smartmoney	wsbc	(-0.21%)	19.22	$19.25	-0.04	68,574	$19.62	$19.14	$19.26	$21.44	$14.15			512,200	3.12%	$0.15		
stocknod	wsbc	-0.2077%	19.22 usd	19.25	-0.0400	68,574	19.62	19.14	19.26	21.44	14.15	26,593,510						
stockpickr	wsbc	-0.21%	$19.22 -0.04 | -0.21%	19.25	-0.04	68.57k	19.62	19.14	19.26	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	-0.05%	19.25		-0.01													
streetinsider-com	wsbc	0.21%	19.22	$19.25	-0.04	68,574	$19.62	$19.14	$19.26	$21.44	$14.15		13.44				$1.43	
thecramerreport	wsbc		19.22	19.25	-0.04	68574	19.62	19.14										
thestree	wsbc	-0.21%	$19.22	19.25	-0.04	68574	19.62	19.14	19.26	-21.44	14.15	2.659351e7		5.23892147e8				
tickerspy	wsbc	-0.21%	$19.22	19.25	-0.04	68,574	19.62	19.14	19.26	21.44	14.15		13.5	512.1m	3.12%	$0.15		
tmx-quotemedia	wsbc	-0.21%	19.220	19.250	-0.040	68,574	19.620	19.140	19.260	21.440	14.150	26,593,510	13.50	511,127,262	3.122	0.150 usd	1.43	
updown	wsbc	-0.21%	$19.22	$19.25	-$0.04	68,574	$19.62	$19.14	$19.26	$21.44	$14.15		13.50	$512m				
wallstreetsurvivor	wsbc	-0.21%	19.22	19.25	-0.04	68,574	19.62	19.14		21.44	14.15		13.50	$512m	3.10%	0.56 -	1.34	
yahoo-finance	wsbc	0.21%	19.22	19.25	0.04	68,574	19.62	19.14	19.26	21.44	14.15		13.44	511.12m	3.00%	0.60	1.43	
ycharts-com	wsbc	-0.05%	19.25		-0.01					21.44	14.15		13.46	511.86m	3.00%		1.43	
zacks	wsbc	(-0.21%)	19.22		-0.04	vol.  68,574	19.62	19.14		21.44	14.15		13.47	512.20 m	3.12	0.60	1.43	
advfn	lb	0.00	19.25		0.0													
barchart	lb	-0.05%	19.25	19.25	-0.01	107,400	19.26	19.24	19.26	19.41	9.33		16.32	$304.73 m			+1.12	
barrons	lb																	
bloomberg	lb																	
boston-com	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
bostonmerchant	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
business-insider	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
chron	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
cio-com	lb	-0.49%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.50	+0.00	24327	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
finance-abc7chicago-com	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
financial-content	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	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	(-0.49%)	44.49	44.52	-0.22	41,826.00	44.52	43.91		55.87	42.60	23.92m	9.34	1.06b	3.78	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
insidestocks	lb	-0.05%	19.25	19.25	-0.01	107400	19.26	19.24										
investorguide	lb		0.00															
marketintellisearch	lb	-1.01 %	$17.72	$17.81	-0.18	216.00k	$17.90	$17.72	$17.90						%			
marketwatch	lb	-0.49%	$44.49	open: 44.52	-0.22	41,426	$44.52	$43.91	$44.71	$55.87	$42.60		9.34	$1.08b	3.78%	0.42	4.76	
minyanville	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
pc-quote	lb	0.00%				0						0		0				
personal-wealth-biz	lb					0												
raymond-james	lb																	
renewable-energy-world	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	23,925,037						
screamingmedia	lb	-0.49%	$	open: 44.52	-0.22	41,426	$44.52	$43.91	$44.71	$55.87	$42.60		9.34	$1.08b	3.78%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	-0.4921%	44.49 cad	44.52	-0.2200	41,826	44.52	43.91	44.71	55.87	42.60	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	$9.50		24,327	$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	0.55%	36.38	36.13	0.20	57,799	36.66	36.14	36.58	44.06	25.10		19.38	374.75m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb																	
advfn	adp	-0.11	53.81	53.93	-0.06	2265491	54.2	53.5										
barchart	adp	-0.11%	53.81	53.93	-0.06	1,687,202	54.20	53.50	53.87	55.02	37.27		22.24	$26.71 b	2.64%	$1.44	+2.45	
barrons	adp	0.11%	53.81	53.93	-0.06	2.265m	54.20	53.50				503.70 million		$27.49 billion	2.68%	$0.36		
bloomberg	adp	-0.111%	53.810	53.930	-0.060	2,265,491	54.200	53.500		55.12	38.41	499.705mil	21.698	26,889.120mil	2.629	0.360 regular cash	2.480	
boston-com	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
bostonmerchant	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
business-insider	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
chron	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
cio-com	adp	-0.11%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802	21.96	27b	2.6	1.44		
cnn-money	adp	-0.11%today&rsquo;s change	53.81data as of 4:00pm et	53.93	-0.06	2,265,391	54.20	53.50	53.87				22.0	$26.9b	2.68%			
easystockalterts	adp	-0.11%	53.81	53.93	-0.06	2137407	54.20	53.50	53.87	55.12	38.41		21.96				2.45	
eresearch-fidelity-com	adp	-0.11%	53.8100	53.9300	-0.0600	2,265,391	54.2000	53.5000	53.8700	55.1200	38.4100	499,705,000	21.99	$26.92b	2.67%	$0.360000		
finance-abc7-com	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
financial-content	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-0.1%	$53.81	53.93	-0.06	2,265,491	54.20	53.50	53.87	55.12	38.41	500 mil	22.0	27 bil	2.7	1.44	2.45	
finviz	adp	-0.11%	53.81			2,265,191			53.87	-2.20%	44.40%	499.70m	21.99	26.92b		1.44	2.45	
fool	adp	-0.11%	$53.81	$53.93	-0.06	1,935,751	$54.20	$53.50	$53.87	$55.12	$38.41		22.20	$26.89b	3.30%	1.44		
foxbusiness	adp		$53.81		-0.06	2,266,305			$53.87									
google-finance	adp	(-0.11%)	53.81	53.93	-0.06	2.27m	54.20	53.50		55.12	38.41	499.70m	21.98	26.89b	2.68	0.36	2.45	
howthemarketworks	adp	-0.111%	53.81	53.93	-0.06	2,262,491	54.2	53.5	53.87									
hpcwire	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
insidestocks	adp	-0.19%	53.77	53.93	-0.10	1397723	54.20	53.50					price earnings ratio: 21.95					
investopedia	adp	-0.19 %	$53.77	53.93	-0.10				53.87									
investorguide	adp	-0.11%	53.81		-0.06		54.20	53.54		55.12	38.41		22.01	26.889b			2.448	
marketintellisearch	adp	-0.11 %	$53.81	$53.93	-0.06	2237.10k	$54.20	$53.50	$53.87			499.70m	21.99	26.92b	2.67 %		2.45	
marketwatch	adp	-0.11%	$53.83	open: 53.93	-0.06	21,429	$54.20	$53.50	$53.87	$55.12	$38.41		22.11	$27.23b	2.68%	0.36	2.43	
minyanville	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
msn-money	adp	-0.11%	53.81	53.93	-0.06	2.27 mil	54.20	53.50	53.87	55.12	38.41	499.70 mil	21.96	26.92 bil	2.67%	1.44	2.45	
nasdaq-com	adp	0.11%	$ 53.81	$ 53.93	0.06	2,265,491	$ 54.20	$ 53.50	$ 53.87	$ 55.12	$ 38.41	499,705,000	21.96	$ 26,889,126,050	2.67 %	$1.440000	$ 2.45	
optimum	adp	-0.20%	53.76 ( 3:54 pm edt)	53.93	-0.11	2,055,956	54.20	53.50	53.87	55.12	38.41	499.70m	21.9	26.9b	2.68	1.44	2.45	
paidcontent	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
pc-quote	adp	-0.11%	53.81	53.93	-0.06	2,287,236	54.2	53.5	53.87	55.12	38.41	500,262,219	21.98776	26,919,110,000		0.36		
personal-wealth-biz	adp	-0.11%	53.81	54.04	-0.06	2,266,105	54.20	53.50	53.87	55.12	38.41		22.01		2.64	1.42	2.448	
predictwallstreet	adp	-0.11%	53.81		-0.06	2,265,491												
raymond-james	adp	-0.11	53.81	53.93	-0.06	2,265,491	54.20	53.50	53.81	55.12	38.41		21.79				2.47	
renewable-energy-world	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
screamingmedia	adp	-0.11%	$	open: 53.93	-0.06	21,429	$54.20	$53.50	$53.87	$55.12	$38.41		22.11	$27.23b	2.68%	0.36	2.43	
scroli	adp	-0.11%	adp 53.81	53.93	-0.06	1,919,167	54.20	53.50	53.87	55.12	38.41		21.98				2.45	
simple-stock-quotes	adp	-0.11%	last trade: 53.81		change: -0.060								p/e ratio: 22.01					
smartmoney	adp	(-0.11%)	53.81	$53.93	-0.06	2,265,491	$54.20	$53.50	$53.87	$55.12	$38.41			26,919,100	2.67%	$0.36		
stocknod	adp	-0.1114%	53.81 usd	53.93	-0.0600	2,262,491	54.20	53.50	53.87	55.02	38.41	499,704,802						
stockpickr	adp	-0.11%	$53.81 -0.06 | -0.11%	53.93	-0.06	2.27m	54.20	53.50	53.87	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-0.09%	53.82		-0.05													
streetinsider-com	adp	0.11%	53.81	$53.93	-0.06	2,137,407	$54.20	$53.50	$53.87	$55.12	$38.41		21.96				$2.45	
thecramerreport	adp		53.81	54.04	-0.06	2265291	54.20	53.50										
thestree	adp	-0.11%	$53.81	53.93	-0.06	2265391	54.2	53.5	53.87	-55.12	38.41	4.99704802e8		2.7233911709e10				
tickerspy	adp	-0.11%	$53.81	53.93	-0.06	2,265,391	54.20	53.50	53.87	55.12	38.41		22.0	26.8b	2.67%	$0.36		
tmx-quotemedia	adp	-0.11%	53.810	53.930	-0.060	2,266,305	54.200	53.500	53.870	55.120	38.410	499,704,802	22.00	26,889,115,396	2.673	0.360 usd	2.45	
updown	adp	-0.11%	$53.81	$53.93	-$0.06	2,265,391	$54.20	$53.50	$53.87	$55.12	$38.41		21.81	$26.91b				
wallstreetsurvivor	adp	-0.11%	53.81	53.93	-0.06	2,262,491	54.20	53.50		55.12	38.41		22.00	$27b	2.70%	1.35 -	2.41	
yahoo-finance	adp	0.11%	53.81	54.04	0.06	2,265,291	54.20	53.50	53.87	55.12	38.41		21.98	26.89b	2.60%	1.44	2.45	
ycharts-com	adp	-1.25%	53.82		-0.68					55.12	38.41		21.97	26.72b	2.73%		2.45	
zacks	adp	(-0.11%)	53.81		-0.06	vol.  2,265,491	54.20	53.50		55.12	38.41		21.99	26.92 b	2.67	1.44	2.45	
advfn	hp	0.42	66.99	66.29	0.28	977032	67.88	66.0										
barchart	hp	+0.42%	66.99	66.30	+0.28	977,032	67.88	66.00	66.71	70.40	35.44		21.00	$7.14 b	0.35%	$0.24	+2.30	
barrons	hp	0.42%	66.99	66.29	+0.28	976,183	67.88	66.00				107.40 million		$7.32 billion	0.42%	$0.07		
bloomberg	hp	0.420%	66.990	66.290	0.280	977,032	67.880	66.000		70.47	35.56	106.970mil	20.934	7,165.900mil	0.358	0.070 regular cash	3.200	
boston-com	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
bostonmerchant	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
business-insider	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
chron	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
cio-com	hp	+0.42%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709	20.61	7b	0.4	0.28		
cnn-money	hp	+0.42%today&rsquo;s change	66.99data as of 4:01pm et	66.30	+0.28	951,783	67.88	66.00	66.71				20.6	$7.2b	0.42%			
easystockalterts	hp	0.42%	66.99	66.29	+0.28	977032	67.88	66.00	66.71	70.47	35.56		20.61				3.25	
eresearch-fidelity-com	hp	0.42%	66.9900	66.2900	0.2800	977,032	67.8800	66.0000	66.7100	70.4700	35.5600	106,970,000	20.53	$7.14b	0.42%	$0.070000		
finance-abc7-com	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
financial-content	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
finapps-forbes-com	hp	0.4%	$66.99	66.29	0.28	977,032	67.88	66.00	66.71	70.47	35.56	107 mil	29.1	7 bil	0.4	0.28	2.30	
finviz	hp	0.42%	66.99			977,032			66.71	-4.84%	89.01%	106.97m	20.53	7.14b		0.28	3.25	
fool	hp	+0.42%	$66.99	$66.29	0.28	977,032	$67.88	$66.00	$66.71	$70.47	$35.56		29.80	$7.17b	0.50%	0.28		
foxbusiness	hp		$66.99		+0.28	977,032			$66.71									
google-finance	hp	(0.42%)	66.99	66.29	+0.28	977,032.00	67.88	66.00		70.47	35.56	106.97m	20.62	7.17b	0.42	0.07	3.25	
howthemarketworks	hp	0.42%	66.99	66.29	0.28	976,183	67.88	66	66.71									
hpcwire	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
insidestocks	hp	+0.42%	66.99	66.30	+0.28	976183	67.88	66.00					price earnings ratio: 20.68					
investopedia	hp	+0.42 %	$66.99	66.29	+0.28				66.71									
investorguide	hp	+0.42%	66.99		+0.28					70.47	35.56		28.97	7.166b			2.303	
marketintellisearch	hp	0.42 %	$66.99	$66.29	0.28	911.90k	$67.88	$66.00	$66.71			106.97m	20.53	7.14b	0.42 %		3.25	
marketwatch	hp	+0.42%	$66.99	open: 66.29	+0.28	21,349	$67.88	$66.00	$66.71	$70.47	$35.56		20.70	$7.32b	0.42%	0.07	3.24	
minyanville	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
msn-money	hp	+0.42%	66.99	66.29	+0.28	977,032	67.88	66.00	66.71	70.47	35.56	106.97 mil	20.61	7.14 bil	0.42%	0.28	2.30	
nasdaq-com	hp	0.42%	$ 66.99		0.28	977,032	$ 67.88	$ 66	$ 66.71	$ 70.47	$ 35.56	106,970,000	29.13	$ 7,165,920,300	0.36 %	$0.240000	$ 2.30	
optimum	hp	+0.42%	66.99 ( 4:15 pm edt)	66.29	+0.28	977,032	67.88	66.00	66.71	70.47	35.56	106.97m	20.6	7.2b	0.36	0.24	3.25	
paidcontent	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
pc-quote	hp	0.42%	66.99	66.29	0.28	977,032	67.88	66.0	66.71	70.47	35.56	106,522,896	20.52615	7,135,969,000		0.07		
personal-wealth-biz	hp	+0.42%	66.99	66.29		977,032	67.88	66.00	66.71	70.47	35.56		28.97		0.36	0.24	2.303	
predictwallstreet	hp	+0.42%	66.99		+0.28	977,032												
raymond-james	hp	0.42	66.99	66.29	0.28	977,032	67.88	66.00	66.99	70.47	35.56		20.36				3.29	
renewable-energy-world	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
screamingmedia	hp	+0.42%	$	open: 66.29	+0.28	21,349	$67.88	$66.00	$66.71	$70.47	$35.56		20.70	$7.32b	0.42%	0.07	3.24	
scroli	hp	0.42%	hp 66.99	66.29	0.28	871,891	67.88	66.00	66.71	70.47	35.56		20.62				3.25	
simple-stock-quotes	hp	+0.42%	last trade: 66.99		change: 0.280								p/e ratio: 28.97					
smartmoney	hp	(0.42%)	66.99	$66.29	0.28	977,032	$67.88	$66.00	$66.71	$70.47	$35.56			7,135,900	0.42%	$0.07		
stocknod	hp	+0.4197%	66.99 usd	66.29	+0.2800	977,032	67.88	66.00	66.71	70.47	35.56	106,969,709						
stockpickr	hp	0.42%	$66.99 0.28 | 0.42%	66.30	0.28	977.03k	67.88	66.00	66.71	70.47	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	0.34%	66.94		+0.23													
streetinsider-com	hp	0.42%	66.99	$66.29	+0.28	977,032	$67.88	$66.00	$66.71	$70.47	$35.56		20.61				$3.25	
thecramerreport	hp		66.99	66.29	+0.28	977032	67.88	66.00										
thestree	hp	0.42%	$66.99	66.3	0.28	977032	67.88	66.0	66.71	-70.47	35.56	1.06969709e8		7.322076581e9				
tickerspy	hp	0.42%	$66.99	66.29	+0.28	977,032	67.88	66.00	66.71	70.47	35.56		20.5	7.1b	0.42%	$0.07		
tmx-quotemedia	hp	0.42%	66.990	66.290	0.280	977,032	67.880	66.000	66.710	70.470	35.560	106,969,709	29.00	7,165,900,806	0.420	0.070 usd	2.30	
updown	hp	0.42%	$66.99	$66.29	$0.28	955,683	$67.88	$66.00	$66.71	$70.47	$35.56		28.37	$7.13b				
wallstreetsurvivor	hp	0.42%	66.99	66.29	0.28	976,183	67.88	66.00		70.47	35.56		29.00	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	0.42%	66.99	66.29	0.28	977,032	67.88	66.00	66.71	70.47	35.56		29.09	7.17b	0.40%	0.28	2.30	
ycharts-com	hp	-2.21%	66.94		-1.51					70.47	35.56		29.10	7.14b	0.51%		2.30	
zacks	hp	(0.42%)	66.99		0.28	vol.  973,132	67.88	66.00		70.47	35.56		20.46	7.14 b	0.36	0.24	3.26	
advfn	ht	-1.23	5.64	5.71	-0.07	828262	5.87	5.64										
barchart	ht	-1.23%	5.64	5.71	-0.07	828,262	5.87	5.64	5.71	6.88	4.32		16.28	$954.68 m	4.1%	$0.24	-0.12	
barrons	ht	1.23%	5.64	5.71	-0.07	828,262	5.87	5.64				134.37 million		$995.01 million	4.26%	$0.06		
bloomberg	ht	-1.226%	5.640	5.710	-0.070	828,262	5.870	5.640		6.94	4.43	169.797mil		957.654mil	3.697	0.060 regular cash	-0.090	
boston-com	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
bostonmerchant	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
business-insider	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
chron	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
cio-com	ht	-1.23%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897		958m	4.1	0.24		
cnn-money	ht	-1.23%	5.64	5.71	-0.07	828,262	5.87	5.64	5.71				nm	$957.7m	4.26%			
easystockalterts	ht	-1.23%	5.64	5.71	-0.07	828262	5.87	5.64	5.71	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	-1.23%	5.6400	5.7100	-0.0700	828,262	5.8700	5.6400	5.7100	6.9400	4.4300	169,797,000		$969.54m	3.68%	$0.060000		
finance-abc7-com	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
financial-content	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
finapps-forbes-com	ht	-1.2%	$5.64	5.71	-0.07	828,262	5.87	5.64	5.71	6.94	4.43	170 mil		958 mil	4.3	0.24	-0.12	
finviz	ht	-1.23%	5.64			828,262			5.71	-17.17%	32.01%	169.80m		957.67m		0.24	-0.09	
fool	ht	-1.23%	$5.64	$5.71	-0.07	828,262	$5.87	$5.64	$5.71	$6.94	$4.43		0.00	$957.65m	5.50%	0.24		
foxbusiness	ht		$5.64		-0.07	828,262			$5.71									
google-finance	ht	(-1.23%)	5.64	5.71	-0.07	828,262.00	5.87	5.64		6.94	4.43	169.80m		957.65m	4.26	0.06	-0.09	
howthemarketworks	ht	-1.226%	5.64	5.71	-0.07	828,262	5.87	5.64	5.71									
hpcwire	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
insidestocks	ht	-1.23%	5.64	5.71	-0.07	828262	5.87	5.64					price earnings ratio: 15.67					
investopedia	ht	-1.23 %	$5.64	5.71	-0.07				5.71									
investorguide	ht	-1.23%	5.64	5.77	-0.07		5.74			6.94	4.43			957.6m			-0.134	
marketintellisearch	ht	-1.23 %	$5.64	$5.71	-0.07	773.80k	$5.87	$5.64	$5.71			169.80m	0.00	0.97b	4.2 %		-0.09	
marketwatch	ht	-1.23%	$5.80	open: 5.71	-0.07	1,900	$5.87	$5.64	$5.71	$6.94	$4.43			$995.01m	4.26%	0.06		
minyanville	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
msn-money	ht	-1.23%	5.64	5.71	-0.07	828,262	5.87	5.64	5.71	6.94	4.43	169.80 mil	-62.67	969.54 mil	4.20%	0.24	-0.09	
nasdaq-com	ht	1.23%	$ 5.64		0.07	828,262	$ 5.87	$ 5.64	$ 5.71	$ 6.94	$ 4.43	169,797,000		$ 957,655,080	4.2 %	$0.240000	$ -0.12	
optimum	ht	-1.23%	5.64 ( 4:15 pm edt)	5.71	-0.07	828,262	5.87	5.64	5.71	6.94	4.43	169.80m		957.7m	3.55	0.20	-0.14	
paidcontent	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
pc-quote	ht	-1.23%	5.64	5.71	-0.07	828,262	5.87	5.64	5.71	6.94	4.43	171,904,415	-63.44444	969,541,000		0.06		
personal-wealth-biz	ht	-1.23%	5.64	5.71	-0.07	828,262	5.87	5.64	5.71	6.94	4.43				3.68	0.21	-0.134	
predictwallstreet	ht	-1.23%	5.64		-0.07	828,262												
raymond-james	ht	-1.23	5.64	5.71	-0.07	828,262	5.87	5.64	5.64	6.94	4.43						-0.12	
renewable-energy-world	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
screamingmedia	ht	-1.23%	$	open: 5.71	-0.07	1,900	$5.87	$5.64	$5.71	$6.94	$4.43			$995.01m	4.26%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-1.23%	last trade: 5.64		change: -0.070													
smartmoney	ht	(-1.23%)	5.64	$5.71	-0.07	828,262	$5.87	$5.64	$5.71	$6.94	$4.43			969,500	4.20%	$0.06		
stocknod	ht	-1.226%	5.640 usd	5.710	-0.0700	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897						
stockpickr	ht	-1.23%	$5.64 -0.07 | -1.23%	5.71	-0.07	828.26k	5.87	5.64	5.71	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	-1.05%	5.65		-0.06													
streetinsider-com	ht	1.23%	5.64	$5.71	-0.07	828,262	$5.87	$5.64	$5.71	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.64	5.71	-0.07	828262	5.87	5.64										
thestree	ht	-1.23%	$5.64	5.71	-0.07	828262	5.87	5.64	5.71	-6.94	4.43	1.69796897e8		9.95009816e8				
tickerspy	ht	-1.23%	$5.64	5.71	-0.07	828,262	5.87	5.64	5.71	6.94	4.43		-63.4	969.2m	4.20%	$0.06		
tmx-quotemedia	ht	-1.23%	5.640	5.710	-0.070	828,262	5.870	5.640	5.710	6.940	4.430	169,796,897		957,654,499	4.203	0.060 usd	-0.13	
updown	ht	-1.23%	$5.64	$5.71	-$0.07	826,362	$5.87	$5.64	$5.71	$6.94	$4.43			$970m				
wallstreetsurvivor	ht	-1.23%	5.64	5.71	-0.07	828,262	5.87	5.64		6.94	4.43			$970m	4.20%	0.20 -	-0.16	
yahoo-finance	ht	1.23%	5.64	5.71	0.07	828,262	5.87	5.64	5.71	6.94	4.43			957.65m	4.10%	0.24	-0.13	
ycharts-com	ht	-3.58%	5.65		-0.21					6.94	4.43			956.38m	4.67%		-0.09	
zacks	ht	(-1.23%)	5.64		-0.07	vol.  827,862	5.87	5.64		6.94	4.43		15.86	969.54 m	4.20	0.24	.36	
advfn	ebsb	0.73	13.75	13.66	0.1	94075	13.82	13.63										
barchart	ebsb	+0.73%	13.75	13.66	+0.10	94,422	13.82	13.63	13.65	14.30	9.85		19.35	$308.96 m			+0.63	
barrons	ebsb	0.73%	13.75	13.66	+0.10	94,075	13.82	13.63				22.08 million		$307.94 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	0.733%	13.750	13.660	0.100	94,075	13.820	13.630		14.30	9.85	22.412mil	17.857	308.170mil			0.770	
boston-com	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
business-insider	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
chron	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
cio-com	ebsb	+0.73%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374	21.83	308m				
cnn-money	ebsb	+0.73%	13.75	13.66	+0.10	94,075	13.82	13.63	13.65				21.8	$308.2m				
easystockalterts	ebsb	0.73%	13.75	13.66	+0.10	94075	13.82	13.63	13.65	14.30	9.85		21.83				0.63	
eresearch-fidelity-com	ebsb	0.73%	13.7500	13.6600	0.1000	94,075	13.8200	13.6300	13.6500	14.3000	9.8500	22,412,000	21.67	$305.92m				
finance-abc7-com	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
financial-content	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.7%	$13.75	13.66	0.10	94,075	13.82	13.63	13.65	14.30	9.85	22 mil	21.8	308 mil	0.0	0.00	0.63	
finviz	ebsb	0.73%	13.75			94,075			13.65	-3.85%	39.59%	22.41m	22.18	308.14m			0.62	
fool	ebsb	+0.73%	$13.75	$13.66	0.10	94,075	$13.82	$13.63	$13.65	$14.30	$9.85		21.80	$308.17m				
foxbusiness	ebsb		$13.75		+0.10	94,075			$13.65									
google-finance	ebsb	(0.73%)	13.75	13.66	+0.10	94,075.00	13.82	13.63		14.30	9.85	22.41m	22.11	308.17m			0.62	
howthemarketworks	ebsb	0.733%	13.75	13.66	0.1	94,075	13.82	13.63	13.65									
hpcwire	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
insidestocks	ebsb	+0.73%	13.75	13.66	+0.10	94075	13.82	13.63										
investopedia	ebsb	+0.73 %	$13.75	13.66	+0.10				13.65									
investorguide	ebsb	+0.73%	13.75		+0.10		13.82	13.63		14.30	9.85		21.67	299.3m			0.63	
marketintellisearch	ebsb	0.73 %	$13.75	$13.65	0.10	96.00k	$13.82	$13.65	$13.65			22.41m	22.02	0.31b	0.0 %		0.62	
marketwatch	ebsb	+0.73%	$13.75	open: 13.66	+0.10	182	$13.82	$13.63	$13.65	$14.30	$9.85		22.13	$307.94m			0.62	
minyanville	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
msn-money	ebsb	+0.73%	13.75	13.66	+0.10	94,075	13.82	13.63	13.65	14.30	9.85	22.41 mil	21.83	305.93 mil			0.62	
nasdaq-com	ebsb	0.73%	$ 13.75	$ 13.66	0.10	94,075	$ 13.82	$ 13.63	$ 13.65	$ 14.30	$ 9.85	22,412,000	21.83	$ 308,165,000			$ 0.63	
optimum	ebsb	+0.73%	13.75 ( 4:30 pm edt)	13.66	+0.10	94,075	13.82	13.63	13.65	14.30	9.85	22.41m	21.8	308.2m			0.63	
paidcontent	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
pc-quote	ebsb	0.73%	13.75	13.66	0.10	94,075	13.82	13.63	13.65	14.30	9.85	22,249,004	21.66667	305,924,000				
personal-wealth-biz	ebsb	+0.73%	13.75	13.65		94,075	13.82	13.63	13.65	14.30	9.85		21.67			0.00	0.63	
predictwallstreet	ebsb	+0.73%	13.75		+0.10	94,075												
raymond-james	ebsb	0.73	13.75	13.66	0.10	94,075	13.82	13.63	13.75	14.30	9.85		21.83				0.63	
renewable-energy-world	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
screamingmedia	ebsb	+0.73%	$	open: 13.66	+0.10	182	$13.82	$13.63	$13.65	$14.30	$9.85		22.13	$307.94m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+0.73%	last trade: 13.75		change: 0.100								p/e ratio: 21.67					
smartmoney	ebsb	(0.73%)	13.75	$13.66	0.10	94,075	$13.82	$13.63	$13.65	$14.30	$9.85			305,900	0.00%	$0.00		
stocknod	ebsb	+0.7326%	13.75 usd	13.66	+0.1000	94,075	13.82	13.63	13.65	14.30	9.850	22,412,374						
stockpickr	ebsb	0.73%	$13.75 0.10 | 0.73%	13.66	0.10	94.08k	13.82	13.63	13.65	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	1.17%	13.81		+0.16													
streetinsider-com	ebsb	0.73%	13.75	$13.66	+0.10	94,075	$13.82	$13.63	$13.65	$14.30	$9.85		21.83				$0.63	
thecramerreport	ebsb		13.75	13.65	+0.10	94075	13.82	13.63										
thestree	ebsb	0.73%	$13.75	13.66	0.1	94075	13.82	13.63	13.65	-14.3	9.85	2.2412374e7		3.07946019e8				
tickerspy	ebsb	0.73%	$13.75	13.66	+0.10	94,075	13.82	13.63	13.65	14.30	9.85		21.7	311.0m	0.00%	$0.00		
tmx-quotemedia	ebsb	0.73%	13.750	13.660	0.100	94,075	13.820	13.630	13.650	14.300	9.850	22,412,374	21.70	308,170,143			0.63	
updown	ebsb	0.73%	$13.75	$13.66	$0.10	93,893	$13.82	$13.63	$13.65	$14.30	$9.85		21.91	$306m				
wallstreetsurvivor	ebsb	0.73%	13.75	13.66	0.10	94,075	13.82	13.63		14.30	10.25		21.70	$306m			0.61	
yahoo-finance	ebsb	0.73%	13.75	13.65	0.10	94,075	13.82	13.63	13.65	14.30	9.85		21.83	299.32m			0.63	
ycharts-com	ebsb	+0.44%	13.81		+0.06					14.30	9.85		21.92	310.31m	0.00%		0.63	
zacks	ebsb	(0.73%)	13.75		0.10	vol.  94,075	13.82	13.63		14.30	9.85		19.23	305.92 m	0.00	0.00	.71	
advfn	klic	-9.31	9.695	10.57	-0.995	3412042	10.59	9.61										
barchart	klic	-9.26%	9.70	10.57	-0.99	3,412,042	10.59	9.61	10.69	12.72	5.27		4.89	$692.68 m			+2.18	
barrons	klic	9.31%	9.695	10.57	-0.995	3.406m	10.59	9.61				73.55 million		$816.47 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-9.308%	9.695	10.570	-0.995	3,412,042	10.590	9.610		12.72	5.27	71.999mil	4.348	698.026mil			2.230	
boston-com	klic	-9.308%	9.695 usd	10.57	-0.9950	3,412,042	10.59	9.610	10.69	12.72	5.270	71,998,581						
bostonmerchant	klic	-9.308%	9.695 usd	10.57	-0.9950	3,412,042	10.59	9.610	10.69	12.72	5.270	71,998,581						
business-insider	klic	-9.308%	9.695 usd	10.57	-0.9950	3,412,042	10.59	9.610	10.69	12.72	5.270	71,998,581						
chron	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,442	10.59	9.610	10.69	12.72	5.270	71,998,581						
cio-com	klic	-9.31%	9.695 usd	10.57	-0.9950	3,406,442	10.59	9.610	10.69	12.72	5.270	71,998,581	4.468	698m				
cnn-money	klic	-9.31%	9.70	10.57	-0.99	3,406,181	10.59	9.61	10.69				4.5	$698.0m				
easystockalterts	klic	-9.37%	9.70	10.57	-0.99	3406271	10.59	9.61	10.69	12.72	5.27		4.47				2.17	
eresearch-fidelity-com	klic	-9.31%	9.6950	10.5700	-0.9950	3,407,242	10.5900	9.6100	10.6900	12.7200	5.2700	71,999,000	4.90	$769.67m				
finance-abc7-com	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
financial-content	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-9.3%	$9.69	10.57	-1.00	3,407,071	10.59	9.61	10.69	12.72	5.27	72 mil	4.4	698 mil	0.0	0.00	2.18	
finviz	klic	-9.31%	9.69			3,407,071			10.69	-23.78%	83.97%	72.00m	4.90	769.68m			2.18	
fool	klic	-9.31%	$9.69	$10.57	-1.00	3,406,181	$10.59	$9.61	$10.69	$12.72	$5.27		5.20	$698.03m				
foxbusiness	klic		$9.70		-1.00	3,412,042			$10.69									
google-finance	klic	(-9.31%)	9.69	10.57	-0.99	3.41m	10.59	9.61		12.72	5.27	72.00m	4.45	698.03m			2.18	
howthemarketworks	klic	-9.308%	9.695	10.57	-0.995	3,406,271	10.59	9.61	10.69									
hpcwire	klic	-9.308%	9.695 usd	10.57	-0.9950	3,408,842	10.59	9.610	10.69	12.72	5.270	71,998,581						
insidestocks	klic	-9.31%	9.69	10.57	-0.99	3412042	10.59	9.61					price earnings ratio: 4.45					
investopedia	klic	-9.31 %	$9.70	10.57	-0.99				10.69									
investorguide	klic	-9.26%	9.70	10.49	-0.99		10.57	9.64		12.72	5.27		4.91	698.4m			2.179	
marketintellisearch	klic	-9.26 %	$9.70	$10.49	-0.99	3372.70k	$10.59	$9.61	$10.69			72.00m	4.90	0.77b	0.0 %		2.18	
marketwatch	klic	-9.31%	$9.70	open: 10.57	-1.00	2,960	$10.59	$9.61	$10.69	$12.72	$5.27		4.43	$816.47m			2.19	
minyanville	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
msn-money	klic	-9.31%	9.70	10.57	-0.99	3.41 mil	10.59	9.61	10.69	12.72	5.27	72.00 mil	4.47	769.66 mil			2.18	
nasdaq-com	klic	9.31%	$ 9.695	$ 10.57	0.995	3,407,071	$ 10.59	$ 9.61	$ 10.69	$ 12.72	$ 5.27	71,999,000	4.45	$ 698,030,305			$ 2.18	
optimum	klic	-9.31%	9.70 ( 4:00 pm edt)	10.57	-0.99	3,406,271	10.59	9.61	10.69	12.72	5.27	72.00m	4.5	698.0m			2.17	
paidcontent	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
pc-quote	klic	-9.26%	9.695	10.57	-0.99	3,412,042	10.59	9.61	10.69	12.72	5.27	79,388,272	4.92627	769,669,000				
personal-wealth-biz	klic	-9.31%	9.695	10.49	-0.995	3,412,042	10.59	9.61	10.69	12.72	5.27		4.91			0.00	2.179	
predictwallstreet	klic	-9.31%	9.70		-1.00	3,407,071												
raymond-james	klic	-9.31	9.70	10.57	-1.00	3,407,071	10.59	9.61	9.70	12.72	5.27		4.31				2.25	
renewable-energy-world	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
screamingmedia	klic	-9.31%	$	open: 10.57	-1.00	2,960	$10.59	$9.61	$10.69	$12.72	$5.27		4.43	$816.47m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-9.31%	last trade: 9.70		change: -0.995								p/e ratio: 4.91					
smartmoney	klic	(-9.31%)	9.70	$10.57	-1.00	3,407,071	$10.59	$9.61	$10.69	$12.72	$5.27			769,700	0.00%	$0.00		
stocknod	klic	-9.308%	9.695 usd	10.57	-0.9950	3,406,271	10.59	9.610	10.69	12.72	5.270	71,998,581						
stockpickr	klic	-9.31%	$9.70 -1.00 | -9.31%	10.57	-1.00	3.41m	10.59	9.61	10.69	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	-9.36%	9.69		-1.00													
streetinsider-com	klic	9.26%	9.70	$10.57	-0.99	3,406,271	$10.59	$9.61	$10.69	$12.72	$5.27		4.47				$2.17	
thecramerreport	klic		9.695	10.49	-0.995	3407071	10.59	9.61										
thestree	klic	-9.31%	$9.7	10.57	-1.0	3407071	10.59	9.61	10.69	-12.72	5.27	7.1998581e7		8.16463909e8				
tickerspy	klic	-9.31%	$9.70	10.57	-0.99	3,407,071	10.59	9.61	10.69	12.72	5.27		4.9	767.6m	0.00%	$0.00		
tmx-quotemedia	klic	-9.31%	9.695	10.570	-0.995	3,412,042	10.590	9.610	10.690	12.720	5.270	71,998,581	4.90	698,026,243			2.17	
updown	klic	-9.26%	$9.70	$10.57	-$0.99	3,406,181	$10.59	$9.61	$10.69	$12.72	$5.27		4.72	$770m				
wallstreetsurvivor	klic	-9.31%	9.70	10.57	-1.00	3,406,271	10.59	9.61		12.72	5.27		4.90	$770m			1.92	
yahoo-finance	klic	9.31%	9.70	10.49	1.00	3,407,071	10.59	9.61	10.69	12.72	5.27		4.45	698.02m			2.18	
ycharts-com	klic	-9.35%	9.69		-1.00					12.72	5.27		4.44	691.96m	0.00%		2.18	
zacks	klic	(-9.35%)	9.70		-1.00	vol.  3,407,071	10.59	9.61		12.72	5.27		4.61	769.67 m	0.00	0.00	2.32	
advfn	adtn	-1.23	40.13	40.39	-0.5	1090651	40.39	39.71										
barchart	adtn	-1.23%	40.13	40.39	-0.50	1,090,651	40.39	39.71	40.63	47.59	28.17		20.77	$2.59 b	0.86%	$0.36	+2.02	
barrons	adtn	1.23%	40.13	40.39	-0.50	1.089m	40.39	39.71				63.88 million		$2.71 billion	0.90%	$0.09		
bloomberg	adtn	-1.231%	40.130	40.390	-0.500	1,090,651	40.390	39.710		47.70	27.83	64.670mil	21.233	2,595.213mil	0.897	0.090 regular cash	1.890	
boston-com	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,651	40.39	39.71	40.63	47.70	27.83	64,670,146						
bostonmerchant	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,651	40.39	39.71	40.63	47.70	27.83	64,670,146						
business-insider	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,651	40.39	39.71	40.63	47.70	27.83	64,670,146						
chron	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
cio-com	adtn	-1.23%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146	19.97	3b	0.9	0.36		
cnn-money	adtn	-1.23%	40.13	40.39	-0.50	1,090,551	40.39	39.71	40.63				20.0	$2.6b	0.90%			
easystockalterts	adtn	-1.24%	40.13	40.39	-0.50	1090551	40.39	39.71	40.63	47.70	27.83		19.97				2.01	
eresearch-fidelity-com	adtn	-1.23%	40.1300	40.3900	-0.5000	1,090,551	40.3900	39.7100	40.6300	47.7000	27.8300	64,670,000	20.11	$2.63b	0.89%	$0.090000		
finance-abc7-com	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
finance-abc7chicago-com	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
financial-content	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
finapps-forbes-com	adtn	-1.2%	$40.13	40.39	-0.50	1,090,551	40.39	39.71	40.63	47.70	27.83	65 mil	19.9	3 bil	0.9	0.36	2.02	
finviz	adtn	-1.23%	40.13			1,090,201			40.63	-15.69%	45.64%	64.67m	19.97	2.60b		0.36	2.01	
fool	adtn	-1.23%	$40.13	$40.39	-0.50	1,088,102	$40.39	$39.71	$40.63	$47.70	$27.83		20.90	$2.60b	1.70%	0.36		
foxbusiness	adtn		$40.13		-0.50	1,091,051			$40.63									
google-finance	adtn	(-1.23%)	40.13	40.39	-0.50	1.09m	40.39	39.71		47.70	27.83	64.67m	19.95	2.60b	0.90	0.09	2.01	
howthemarketworks	adtn	-1.231%	40.13	40.39	-0.5	1,090,551	40.39	39.71	40.63									
hpcwire	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,651	40.39	39.71	40.63	47.70	27.83	64,670,146						
insidestocks	adtn	-1.23%	40.13	40.39	-0.50	1091051	40.39	39.71					price earnings ratio: 22.42					
investopedia	adtn	-1.23 %	$40.13	40.39	-0.50				40.63									
investorguide	adtn	-1.23%	40.13	40.39	-0.50		40.39	39.71		47.70	25.57		20.23	2.595b			2.008	
marketintellisearch	adtn	-1.23 %	$40.13	$40.21	-0.50	1040.90k	$40.39	$39.71	$40.63			64.67m	20.21	2.63b	0.89 %		2.01	
marketwatch	adtn	-1.23%	$40.20	open: 40.39	-0.50	39,895	$40.39	$39.71	$40.63	$47.70	$28.51		20.35	$2.71b	0.90%	0.09	1.97	
minyanville	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
msn-money	adtn	-1.23%	40.13	40.39	-0.50	1.09 mil	40.39	39.71	40.63	47.70	27.83	64.67 mil	19.97	2.63 bil	0.89%	0.36	2.01	
nasdaq-com	adtn	1.23%	$ 40.13	$ 40.39	0.50	1,090,551	$ 40.39	$ 39.71	$ 40.63	$ 47.70	$ 27.83	64,670,000	19.87	$ 2,595,207,100	0.89 %	$0.360000	$ 2.02	
optimum	adtn	-1.23%	40.13 ( 4:30 pm edt)	40.39	-0.50	1,090,551	40.39	39.71	40.63	47.70	27.83	64.67m	20.0	2.6b	0.90	0.36	2.01	
paidcontent	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
pc-quote	adtn	-1.23%	40.13	40.39	-0.50	1,090,651	40.39	39.71	40.63	47.70	27.83	65,475,754	20.21393	2,627,542,000		0.09		
personal-wealth-biz	adtn	-1.23%	40.13	40.21	-0.50	1,091,051	40.39	39.71	40.63	47.70	25.57		20.23		0.89	0.36	2.008	
predictwallstreet	adtn	-1.23%	40.13		-0.50	1,090,551												
raymond-james	adtn	-1.23	40.13	40.39	-0.50	1,090,551	40.39	39.71	40.13	47.70	27.83		19.48				2.06	
renewable-energy-world	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
screamingmedia	adtn	-1.23%	$	open: 40.39	-0.50	39,895	$40.39	$39.71	$40.63	$47.70	$28.51		20.35	$2.71b	0.90%	0.09	1.97	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	-1.23%	last trade: 40.13		change: -0.500								p/e ratio: 20.23					
smartmoney	adtn	(-1.23%)	40.13	$40.39	-0.50	1,090,551	$40.39	$39.71	$40.63	$47.70	$27.83			2,627,500	0.89%	$0.09		
stocknod	adtn	-1.231%	40.13 usd	40.39	-0.5000	1,090,551	40.39	39.71	40.63	47.70	27.83	64,670,146						
stockpickr	adtn	-1.23%	$40.13 -0.50 | -1.23%	40.39	-0.50	1.09m	40.39	39.71	40.63	47.70	27.83							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	-1.33%	40.09		-0.54													
streetinsider-com	adtn	1.23%	40.13	$40.39	-0.5	1,090,551	$40.39	$39.71	$40.63	$47.70	$27.83		19.97				$2.01	
thecramerreport	adtn		40.13	40.21	-0.50	1090551	40.39	39.71										
thestree	adtn	-1.23%	$40.13	40.39	-0.5	1089901	40.39	39.71	40.63	-47.7	27.83	6.4670146e7		2.712912625e9				
tickerspy	adtn	-1.23%	$40.13	40.39	-0.50	1,090,551	40.39	39.71	40.63	47.70	27.83		20.2	2.6b	0.89%	$0.09		
tmx-quotemedia	adtn	-1.23%	40.130	40.390	-0.500	1,091,051	40.390	39.710	40.630	47.700	28.450	64,670,146	20.20	2,595,212,959	0.897	0.090 usd	2.01	
updown	adtn	-1.23%	$40.13	$40.39	-$0.50	1,050,072	$40.39	$39.71	$40.63	$47.70	$27.83		19.69	$2.62b				
wallstreetsurvivor	adtn	-1.23%	40.13	40.39	-0.50	1,090,551	40.39	39.71		47.70	28.51		20.20	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	1.23%	40.13	40.21	0.50	1,090,551	40.39	39.71	40.63	47.70	27.83		19.99	2.60b	0.90%	0.36	2.01	
ycharts-com	adtn	-1.33%	40.09		-0.54					47.70	27.83		19.95	2.59b	0.91%		2.01	
zacks	adtn	(-1.23%)	40.13		-0.50	vol.  1,090,551	40.39	39.71		47.70	27.83		20.11	2.63 b	0.89	0.36	2.02	
advfn	hk	0.64	23.53	23.35	0.15	5843059	23.8	23.2										
barchart	hk	+0.64%	23.53	23.35	+0.15	5,843,059	23.80	23.20	23.38	27.45	14.32		51.19	$7.12 b			+0.11	
barrons	hk	0.64%	23.53	23.35	+0.15	5.820m	23.80	23.20				302.48 million		$7.46 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	0.642%	23.530	23.350	0.150	5,843,059	23.800	23.200		27.45	14.32	303.787mil	42.018	7,148.109mil			0.560	
boston-com	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,843,059	23.80	23.20	23.38	27.27	14.32	303,787,055						
bostonmerchant	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,843,059	23.80	23.20	23.38	27.27	14.32	303,787,055						
business-insider	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,843,059	23.80	23.20	23.38	27.27	14.32	303,787,055						
chron	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
cio-com	hk	+0.64%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055	90.50	7b				
cnn-money	hk	+0.64%	23.53	23.29	+0.15	5,842,009	23.80	23.20	23.38				90.5	$7.1b				
easystockalterts	hk	0.64%	23.53	23.35	+0.15	5842709	23.80	23.20	23.38	27.45	14.32		90.50				0.26	
eresearch-fidelity-com	hk	0.64%	23.5300	23.3500	0.1500	5,842,709	23.8000	23.2000	23.3800	27.4500	14.3200	303,787,000	89.92	$7.10b				
finance-abc7-com	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
financial-content	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
finapps-forbes-com	hk	0.6%	$23.53	23.35	0.15	5,842,709	23.80	23.20	23.38	27.45	14.32	304 mil	213.9	7 bil	0.0	0.00	0.11	
finviz	hk	0.64%	23.53			5,842,709			23.38	-14.28%	64.32%	303.79m	90.50	7.15b			0.26	
fool	hk	+0.64%	$23.53	$23.35	0.15	5,838,509	$23.80	$23.20	$23.38	$27.45	$14.32		245.70	$7.15b				
foxbusiness	hk		$23.53		+0.15	5,843,059			$23.38									
google-finance	hk	(0.64%)	23.53	23.35	+0.15	5.84m	23.80	23.20		27.45	14.32	303.79m	91.17	7.15b			0.26	
howthemarketworks	hk	0.642%	23.53	23.35	0.15	5,842,709	23.8	23.2	23.38									
hpcwire	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,843,059	23.80	23.20	23.38	27.27	14.32	303,787,055						
insidestocks	hk	+0.64%	23.53	23.35	+0.15	5820781	23.80	23.20					price earnings ratio: 49.02					
investopedia	hk	+0.64 %	$23.53	23.35	+0.15				23.38									
investorguide	hk	+0.60%	23.52		+0.14		23.7605			27.30	14.32		224.81	7.145b			0.104	
marketintellisearch	hk	0.64 %	$23.53	$23.29	0.15	5637.50k	$23.80	$23.20	$23.38			303.79m	89.92	7.10b	0.0 %		0.26	
marketwatch	hk	+0.64%	$23.58	open: 23.35	+0.15	87,868	$23.80	$23.20	$23.38	$27.45	$14.32		91.81	$7.46b			0.26	
minyanville	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
msn-money	hk	+0.64%	23.53	23.35	+0.15	5.84 mil	23.80	23.20	23.38	27.45	14.32	303.79 mil	90.50	7.1 bil			0.10	
nasdaq-com	hk	0.64%	$ 23.53		0.15	5,842,709	$ 23.80	$ 23.20	$ 23.38	$ 27.45	$ 14.32	303,787,000	213.91	$ 7,148,108,110			$ 0.11	
optimum	hk	+0.64%	23.53 ( 4:15 pm edt)	23.35	+0.15	5,842,709	23.80	23.20	23.38	27.45	14.32	303.79m	90.5	7.1b			0.26	
paidcontent	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
pc-quote	hk	0.64%	23.53	23.35	0.15	5,843,059	23.8	23.2	23.38	27.45	14.32	301,850,404	89.92308	7,102,540,000				
personal-wealth-biz	hk	+0.64%	23.53	23.29		5,843,059	23.80	23.20	23.38	27.30	14.32		224.81			0.00	0.104	
predictwallstreet	hk	+0.64%	23.53		+0.15	5,842,709												
raymond-james	hk	0.64	23.53	23.35	0.15	5,842,709	23.80	23.20	23.53	27.45	14.32		90.50				0.26	
renewable-energy-world	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
screamingmedia	hk	+0.64%	$	open: 23.35	+0.15	87,518	$23.80	$23.20	$23.38	$27.45	$14.32		91.81	$7.46b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	+0.64%	last trade: 23.53		change: 0.150								p/e ratio: 224.81					
smartmoney	hk	(0.64%)	23.53	$23.35	0.15	5,842,709	$23.80	$23.20	$23.38	$27.45	$14.32			7,102,500	0.00%	$0.00		
stocknod	hk	+0.6416%	23.53 usd	23.35	+0.1500	5,842,709	23.80	23.20	23.38	27.27	14.32	303,787,055						
stockpickr	hk	0.64%	$23.53 0.15 | 0.64%	23.35	0.15	5.84m	23.80	23.20	23.38	27.45	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	0.60%	23.52		+0.14													
streetinsider-com	hk	0.64%	23.53	$23.35	+0.15	5,842,709	$23.80	$23.20	$23.38	$27.45	$14.32		90.50				$0.26	
thecramerreport	hk		23.53	23.29	+0.15	5842709	23.80	23.20										
thestree	hk	0.64%	$23.53	23.35	0.15	5842009	23.8	23.2	23.38	-27.45	14.32	3.03787055e8		7.464047941e9				
tickerspy	hk	0.64%	$23.53	23.35	+0.15	5,842,709	23.80	23.20	23.38	27.45	14.32		89.9	7.1b	0.00%	$0.00		
tmx-quotemedia	hk	0.64%	23.530	23.350	0.150	5,843,059	23.800	23.200	23.380	27.450	14.320	303,787,055	233.80	7,148,109,404			0.10	
updown	hk	0.64%	$23.53	$23.35	$0.15	5,754,827	$23.80	$23.20	$23.38	$27.45	$14.32		224.55	$7.10b				
wallstreetsurvivor	hk	0.64%	23.53	23.35	0.15	5,842,709	23.80	23.20		27.45	14.32		233.80	$7b			0.62	
yahoo-finance	hk	0.64%	23.53	23.29	0.15	5,842,709	23.80	23.20	23.38	27.45	14.32		226.25	7.15b			0.10	
ycharts-com	hk	-4.29%	23.52		-1.05					27.45	14.32		245.00	7.11b	0.00%		0.10	
zacks	hk	(0.64%)	23.53		0.15	vol.  5,819,731	23.80	23.20		27.45	14.32		48.71	7.10 b	0.00	0.00	.48	
advfn	wat	-0.67	94.41	94.85	-0.64	480506	95.37	93.9										
barchart	wat	-0.67%	94.41	94.74	-0.64	480,506	95.37	93.90	95.05	100.00	60.01		22.87	$8.62 b			+4.29	
barrons	wat	0.67%	94.41	94.85	-0.64	480,371	95.37	93.90				94.06 million		$9.03 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	-0.673%	94.410	94.850	-0.640	480,506	95.370	93.900		100.00	60.01	91.639mil	22.162	8,651.606mil			4.260	
boston-com	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
bostonmerchant	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
business-insider	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
chron	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
cio-com	wat	-0.67%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667	22.06	9b				
cnn-money	wat	-0.67%	94.41	94.85	-0.64	478,606	95.37	93.90	95.05				22.1	$8.7b				
easystockalterts	wat	-0.67%	94.41	94.85	-0.64	480506	95.37	93.90	95.05	100.00	60.01		22.06				4.28	
eresearch-fidelity-com	wat	-0.67%	94.4100	94.8500	-0.6400	480,506	95.3700	93.9000	95.0500	100.0000	60.0100	91,639,000	22.16	$8.71b				
finance-abc7-com	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
financial-content	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
finapps-forbes-com	wat	-0.7%	$94.41	94.85	-0.64	480,506	95.37	93.90	95.05	100.00	60.01	92 mil	22.0	9 bil	0.0	0.00	4.29	
finviz	wat	-0.67%	94.41			480,506			95.05	-5.59%	57.32%	91.64m	22.01	8.65b			4.29	
fool	wat	-0.67%	$94.41	$94.85	-0.64	480,506	$95.37	$93.90	$95.05	$100.00	$60.01		23.00	$8.65b				
foxbusiness	wat		$94.41		-0.64	480,506			$95.05									
google-finance	wat	(-0.67%)	94.41	94.85	-0.64	480,506.00	95.37	93.90		100.00	60.01	91.64m	22.03	8.65b			4.29	
howthemarketworks	wat	-0.673%	94.41	94.85	-0.64	480,506	95.37	93.9	95.05									
hpcwire	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
insidestocks	wat	-0.67%	94.41	94.74	-0.64	480371	95.37	93.90					price earnings ratio: 21.80					
investopedia	wat	-0.67 %	$94.41	94.85	-0.64				95.05									
investorguide	wat	-0.67%	94.41	96.96	-0.64			93.98		100.00	60.01		22.19	8.652b			4.284	
marketintellisearch	wat	-0.67 %	$94.41	$94.85	-0.64	426.70k	$95.37	$93.90	$95.05			91.64m	22.16	8.71b	0.0 %		4.29	
marketwatch	wat	-0.67%	$94.39	open: 94.85	-0.64	13,100	$95.37	$93.90	$95.05	$100.00	$60.01		21.98	$9.03b			4.29	
minyanville	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
msn-money	wat	-0.67%	94.41	94.85	-0.64	480,506	95.37	93.90	95.05	100.00	60.01	91.64 mil	22.06	8.71 bil			4.29	
nasdaq-com	wat	0.67%	$ 94.41		0.64	480,506	$ 95.37	$ 93.90	$ 95.05	$ 100	$ 60.01	91,639,000	22.01	$ 8,651,637,990			$ 4.29	
optimum	wat	-0.67%	94.41 ( 4:15 pm edt)	94.85	-0.64	480,506	95.37	93.90	95.05	100.00	60.01	91.64m	22.1	8.7b			4.28	
paidcontent	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
pc-quote	wat	-0.67%	94.41	94.85	-0.64	480,506	95.37	93.9	95.05	100.00	60.01	92,260,216	22.20794	8,710,287,000				
personal-wealth-biz	wat	-0.67%	94.41	94.85	-0.64	480,506	95.37	93.90	95.05	100.00	60.01		22.19			0.00	4.284	
predictwallstreet	wat	-0.67%	94.41		-0.64	480,506												
raymond-james	wat	-0.67	94.41	94.85	-0.64	480,506	95.37	93.90	94.41	100.00	60.01		21.65				4.36	
renewable-energy-world	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
screamingmedia	wat	-0.67%	$	open: 94.85	-0.64	13,100	$95.37	$93.90	$95.05	$100.00	$60.01		21.98	$9.03b			4.29	
scroli	wat	-0.67%	wat 94.41	94.85	-0.64	387,536	95.37	93.90	95.05	100.00	60.01		22.03				4.29	
simple-stock-quotes	wat	-0.67%	last trade: 94.41		change: -0.640								p/e ratio: 22.19					
smartmoney	wat	(-0.67%)	94.41	$94.85	-0.64	480,506	$95.37	$93.90	$95.05	$100.00	$60.01			8,710,300	0.00%	$0.00		
stocknod	wat	-0.6733%	94.41 usd	94.85	-0.6400	480,506	95.37	93.90	95.05	100.00	60.01	91,638,667						
stockpickr	wat	-0.67%	$94.41 -0.64 | -0.67%	94.74	-0.64	480.51k	95.37	93.90	95.05	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	-0.69%	94.39		-0.66													
streetinsider-com	wat	0.67%	94.41	$94.85	-0.64	480,506	$95.37	$93.90	$95.05	$100.00	$60.01		22.06				$4.28	
thecramerreport	wat		94.41	94.85	-0.64	480506	95.37	93.90										
thestree	wat	-0.67%	$94.41	94.74	-0.64	480506	95.37	93.9	95.05	-100.0	60.01	9.1638667e7		9.030990633e9				
tickerspy	wat	-0.67%	$94.41	94.85	-0.64	480,506	95.37	93.90	95.05	100.00	60.01		22.2	8.7b	0.00%	$0.00		
tmx-quotemedia	wat	-0.67%	94.410	94.850	-0.640	480,506	95.370	93.900	95.050	100.000	60.010	91,638,667	22.20	8,651,606,551			4.28	
updown	wat	-0.67%	$94.41	$94.85	-$0.64	467,271	$95.37	$93.90	$95.05	$100.00	$60.01		21.80	$8.71b				
wallstreetsurvivor	wat	-0.67%	94.41	94.85	-0.64	480,371	95.37	93.90		100.00	60.01		22.20	$9b			4.06	
yahoo-finance	wat	0.67%	94.41	94.85	0.64	480,506	95.37	93.90	95.05	100.00	60.01		22.04	8.65b			4.28	
ycharts-com	wat	-4.22%	94.39		-4.16					100.00	60.01		22.05	8.62b	0.00%		4.28	
zacks	wat	(-0.67%)	94.41		-0.64	vol.  478,606	95.37	93.90			60.01		22.05	8.71 b	0.00	0.00	4.31	
advfn	txt	-0.59	22.07	22.06	-0.13	3272296	22.23	21.995										
barchart	txt	-0.59%	22.07	22.06	-0.13	3,272,296	22.23	21.99	22.20	28.82	16.79		27.41	$6.09 b	0.34%	$0.08	+0.38	
barrons	txt	0.59%	22.07	22.06	-0.13	3.270m	22.23	21.995				302.56 million		$6.68 billion	0.36%	$0.02		
bloomberg	txt	-0.586%	22.070	22.060	-0.130	3,272,296	22.230	21.995		28.87	16.85	276.620mil	27.588	6,105.003mil	0.362	0.020 regular cash	0.800	
boston-com	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,272,296	22.23	22.00	22.20	28.87	16.85	276,619,984						
bostonmerchant	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,272,296	22.23	22.00	22.20	28.87	16.85	276,619,984						
business-insider	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,272,296	22.23	22.00	22.20	28.87	16.85	276,619,984						
chron	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
cio-com	txt	-0.59%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984	73.57	6b	0.3	0.08		
cnn-money	txt	-0.59%	22.07	22.06	-0.13	3,270,173	22.23	22.00	22.20				73.6	$6.1b	0.36%			
easystockalterts	txt	-0.59%	22.07	22.06	-0.13	3270496	22.23	22.00	22.20	28.87	16.85		73.57				0.30	
eresearch-fidelity-com	txt	-0.59%	22.0700	22.0600	-0.1300	3,270,496	22.2300	21.9950	22.2000	28.8700	16.8500	276,620,000	55.50	$6.14b	0.36%	$0.020000		
finance-abc7-com	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
financial-content	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
finapps-forbes-com	txt	-0.6%	$22.07	22.06	-0.13	3,270,496	22.23	22.00	22.20	28.87	16.85	277 mil	58.1	6 bil	0.4	0.08	0.38	
finviz	txt	-0.59%	22.07			3,270,496			22.20	-23.42%	31.43%	276.62m	56.92	6.14b		0.08	0.39	
fool	txt	-0.59%	$22.07	$22.06	-0.13	3,270,496	$22.23	$22.00	$22.20	$28.87	$16.85		61.30	$6.11b	0.40%	0.08		
foxbusiness	txt		$22.07		-0.13	3,272,296			$22.20									
google-finance	txt	(-0.59%)	22.07	22.06	-0.13	3.27m	22.23	22.00		28.87	16.85	276.62m	55.93	6.11b	0.36	0.02	0.39	
howthemarketworks	txt	-0.586%	22.07	22.06	-0.13	3,270,173	22.23	21.995	22.2									
hpcwire	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
insidestocks	txt	-0.59%	22.07	22.06	-0.13	3270173	22.23	21.99					price earnings ratio: 25.96					
investopedia	txt	-0.59 %	$22.07	22.06	-0.13				22.20									
investorguide	txt	-0.59%	22.07		-0.13			22.04		28.87	16.85		57.36	6.095b			0.387	
marketintellisearch	txt	-0.59 %	$22.07	$22.06	-0.13	3135.80k	$22.23	$22.00	$22.20			276.62m	56.92	6.14b	0.36 %		0.39	
marketwatch	txt	-0.59%	$22.14	open: 22.06	-0.13	40,545	$22.23	$22.00	$22.20	$28.87	$16.85		55.45	$6.68b	0.36%	0.02	0.40	
minyanville	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
msn-money	txt	-0.59%	22.07	22.06	-0.13	3.27 mil	22.23	22.00	22.20	28.87	16.85	276.62 mil	56.59	6.14 bil	0.36%	0.08	0.38	
nasdaq-com	txt	0.59%	$ 22.07		0.13	3,270,496	$ 22.23	$ 21.995	$ 22.20	$ 28.87	$ 16.85	276,620,000	58.08	$ 6,105,003,400	0.36 %	$0.080000	$ 0.38	
optimum	txt	-0.59%	22.07 ( 4:15 pm edt)	22.06	-0.13	3,270,496	22.23	22.00	22.20	28.87	16.85	276.62m	73.6	6.1b	0.36	0.08	0.30	
paidcontent	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
pc-quote	txt	-0.59%	22.07	22.06	-0.13	3,272,296	22.23	21.995	22.2	28.87	16.85	277,785,682	56.92308	6,130,730,000		0.02		
personal-wealth-biz	txt	-0.59%	22.07	22.06	-0.13	3,272,296	22.23	21.995	22.20	28.87	16.85		57.36		0.36	0.08	0.387	
predictwallstreet	txt	-0.59%	22.07		-0.13	3,270,496												
raymond-james	txt	-0.59	22.07	22.06	-0.13	3,270,496	22.23	22.00	22.07	28.87	16.85		46.96				0.47	
renewable-energy-world	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
screamingmedia	txt	-0.59%	$	open: 22.06	-0.13	40,545	$22.23	$22.00	$22.20	$28.87	$16.85		55.45	$6.68b	0.36%	0.02	0.40	
scroli	txt	-0.59%	txt 22.07	22.06	-0.13	2,855,020	22.23	22.00	22.20	28.87	16.85		55.93				0.39	
simple-stock-quotes	txt	-0.59%	last trade: 22.07		change: -0.130								p/e ratio: 57.36					
smartmoney	txt	(-0.59%)	22.07	$22.06	-0.13	3,270,496	$22.23	$22.00	$22.20	$28.87	$16.85			6,141,000	0.36%	$0.02		
stocknod	txt	-0.5856%	22.07 usd	22.06	-0.1300	3,270,496	22.23	22.00	22.20	28.87	16.85	276,619,984						
stockpickr	txt	-0.59%	$22.07 -0.13 | -0.59%	22.08	-0.13	3.27m	22.23	22.00	22.20	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	-0.68%	22.05		-0.15													
streetinsider-com	txt	0.59%	22.07	$22.06	-0.13	3,270,496	$22.23	$22.00	$22.20	$28.87	$16.85		73.57				$0.30	
thecramerreport	txt		22.07	22.06	-0.13	3270496	22.23	21.995										
thestree	txt	-0.59%	$22.07	22.08	-0.13	3270496	22.23	22.0	22.2	-28.87	16.85	2.76619984e8		6.445245627e9				
tickerspy	txt	-0.59%	$22.07	22.06	-0.13	3,270,496	22.23	22.00	22.20	28.87	16.85		56.9	6.1b	0.36%	$0.02		
tmx-quotemedia	txt	-0.59%	22.070	22.060	-0.130	3,272,296	22.230	21.995	22.200	28.870	16.850	276,619,984	58.40	6,105,003,047	0.360	0.020 usd	0.38	
updown	txt	-0.59%	$22.07	$22.06	-$0.13	3,231,631	$22.23	$22.00	$22.20	$28.87	$16.85		49.68	$6.14b				
wallstreetsurvivor	txt	-0.59%	22.07	22.06	-0.13	3,270,173	22.23	22.00		28.87	16.85		58.40	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	0.59%	22.07	22.06	0.13	3,270,496	22.23	22.00	22.20	28.87	16.85		57.03	6.09b	0.30%	0.08	0.39	
ycharts-com	txt	-5.36%	22.05		-1.25					28.87	16.85		55.12	6.09b	0.42%		0.40	
zacks	txt	(-0.59%)	22.07		-0.13	vol.  3,268,696	22.23	22.00		28.87	16.85		26.12	6.13 b	0.36	0.08	.85	
advfn	aec	1.01	17.05	16.86	0.17	246877	17.39	16.86										
barchart	aec	+1.01%	17.05	16.86	+0.17	246,877	17.39	16.86	16.88	17.39	12.45		18.63	$706.72 m	3.97%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$710.50 million	4.24%	$0.17		
bloomberg	aec	1.007%	17.050	16.860	0.170	246,877	17.390	16.860		17.39	12.59	41.453mil		706.777mil	3.986	0.170 regular cash	-0.290	
boston-com	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
bostonmerchant	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
business-insider	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
chron	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
cio-com	aec	+1.01%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205		707m	4	0.68		
cnn-money	aec	+1.01%	17.05	16.86	+0.17	246,877	17.39	16.86	16.88				nm	$706.8m	3.99%			
easystockalterts	aec	1.01%	17.05	16.86	+0.17	246877	17.39	16.86	16.88	17.27	12.59						-0.30	
eresearch-fidelity-com	aec	1.01%	17.0500	16.8600	0.1700	246,877	17.3900	16.8600	16.8800	17.2700	12.5900	41,453,000	nm	$699.73m	4.03%	$0.170000		
finance-abc7-com	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
finance-abc7chicago-com	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
financial-content	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
finapps-forbes-com	aec	1.0%	$17.05	16.86	0.17	246,877	17.39	16.86	16.88	17.27	12.59	41 mil		707 mil	4.0	0.68	-0.33	
finviz	aec	1.01%	17.05			246,877			16.88	-1.27%	41.96%	41.45m		706.72m		0.68	-0.33	
fool	aec	+1.01%	$17.05	$16.86	0.17	246,877	$17.39	$16.86	$16.88	$17.27	$12.59		0.00	$706.78m	6.00%	0.68		
foxbusiness	aec		$17.05		+0.17	246,877			$16.88									
google-finance	aec	(1.01%)	17.05	16.86	+0.17	246,877.00	17.39	16.86		17.39	12.59	41.45m		706.78m	3.99	0.17	-0.33	
howthemarketworks	aec	1.007%	17.05	16.86	0.17	246,877	17.39	16.86	16.88									
hpcwire	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
insidestocks	aec	+1.01%	17.05	16.86	+0.17	246877	17.39	16.86										
investopedia	aec	+1.01 %	$17.05	16.86	+0.17				16.88									
investorguide	aec	+1.18%	17.08	16.86	+0.20					16.97	12.14			708.0m			-0.304	
marketintellisearch	aec	1.01 %	$17.05	$16.86	0.17	241.50k	$17.39	$16.86	$16.88			41.45m	0.00	0.70b	4.03 %		-0.33	
marketwatch	aec	-0.88%	14.13p		-0.13	75,000			14.25p	19.50p	7.00p			62,431				
minyanville	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
msn-money	aec	+1.01%	17.05	16.86	+0.17	246,877	17.39	16.86	16.88	17.27	12.59	41.45 mil	-65.58	699.73 mil	4.03%	0.68	-0.33	
nasdaq-com	aec	1.01%	$ 17.05		0.17	246,877	$ 17.39	$ 16.86	$ 16.88	$ 17.27	$ 12.59	41,453,000		$ 706,773,650	4.03 %	$0.680000	$ -0.33	
optimum	aec	+1.01%	17.05 ( 4:15 pm edt)	16.86	+0.17	246,877	17.39	16.86	16.88	17.27	12.59	41.45m		706.8m	3.99	0.68	-0.30	
paidcontent	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
pc-quote	aec	1.01%	17.05	16.86	0.17	246,877	17.39	16.86	16.88	17.27	12.59	41,039,683	-64.92308	699,727,000		0.17		
personal-wealth-biz	aec	+1.01%	17.05	16.86		246,877	17.39	16.86	16.88	16.97	12.14				4.03	0.68	-0.304	
predictwallstreet	aec	+1.01%	17.05		+0.17	246,877												
raymond-james	aec	1.01	17.05	16.86	0.17	246,877	17.39	16.86	17.05	17.27	12.59						-0.33	
renewable-energy-world	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	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	+1.01%	last trade: 17.05		change: 0.170													
smartmoney	aec	(1.01%)	17.05	$16.86	0.17	246,877	$17.39	$16.86	$16.88	$17.27	$12.59			699,700	4.03%	$0.17		
stocknod	aec	+1.007%	17.05 usd	16.86	+0.1700	246,877	17.39	16.86	16.88	17.27	12.59	41,453,205						
stockpickr	aec	1.01%	$17.05 0.17 | 1.01%	16.86	0.17	246.88k	17.39	16.86	16.88	17.27	12.59							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	1.07%	17.06		+0.18													
streetinsider-com	aec	1.01%	17.05	$16.86	+0.17	246,877	$17.39	$16.86	$16.88	$17.27	$12.59						$-0.30	
thecramerreport	aec		17.05	16.86	+0.17	246877	17.39	16.86										
thestree	aec	1.01%	$17.05	16.86	0.17	246877	17.39	16.86	16.88	-17.27	12.59	4.1453205e7		7.10507934e8				
tickerspy	aec	1.01%	$17.05	16.86	+0.17	246,877	17.39	16.86	16.88	17.27	12.59		-64.9	699.7m	4.03%	$0.17		
tmx-quotemedia	aec	1.01%	17.050	16.860	0.170	246,877	17.390	16.860	16.880	17.390	12.740	41,453,205		706,777,145	3.988	0.170 usd	-0.30	
updown	aec	1.01%	$17.05	$16.86	$0.17	243,277	$17.39	$16.86	$16.88	$17.27	$12.59			$700m				
wallstreetsurvivor	aec	1.01%	17.05	16.86	0.17	246,877	17.39	16.86		17.27	12.80			$700m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	1.01%	17.05	16.86	0.17	246,877	17.39	16.86	16.88	17.39	12.59			706.77m	4.00%	0.68	-0.30	
ycharts-com	aec	+1.07%	17.06		+0.18					17.27	12.59			707.14m	3.96%		-0.26	
zacks	aec	(1.01%)	17.05		0.17	vol.  246,877	17.39	16.86		17.39	12.59		18.35	699.73 m	4.03	0.68	.92	
advfn	txn	-3.67	31.25	31.33	-1.19	26184256	31.8	30.61										
barchart	txn	-3.67%	31.25	31.33	-1.19	26,207,772	31.80	30.61	32.44	36.58	22.68		12.94	$36.53 b	1.58%	$0.52	+2.66	
barrons	txn	3.67%	31.25	31.33	-1.19	26.047m	31.80	30.61				1.21 billion		$38.85 billion	1.66%	$0.13		
bloomberg	txn	-3.668%	31.250	31.330	-1.190	26,184,256	31.800	30.610		36.71	22.95	1,161.169mil	11.973	36,286.520mil	1.631	0.130 regular cash	2.610	
boston-com	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
bostonmerchant	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
business-insider	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
chron	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
cio-com	txn	-3.67%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787	11.79	36b	1.6	0.52		
cnn-money	txn	-3.67%	31.25	31.33	-1.19	26,181,806	31.80	30.61	32.44				11.8	$36.3b	1.66%			
easystockalterts	txn	-3.80%	31.25	31.33	-1.19	26184256	31.80	30.61	32.44	36.71	22.95		11.79				2.65	
eresearch-fidelity-com	txn	-3.67%	31.2500	31.3300	-1.1900	26,184,256	31.8000	30.6100	32.4400	36.7100	22.9500	1,161,169,000	12.20	$37.67b	1.60%	$0.130000		
finance-abc7-com	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
financial-content	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	-3.7%	$31.25	31.33	-1.19	26,184,256	31.80	30.61	32.44	36.71	22.95	1.16 bil	11.8	36 bil	1.7	0.52	2.66	
finviz	txn	-3.67%	31.25			26,182,008			32.44	-14.57%	37.78%	1.16b	11.75	36.29b		0.52	2.66	
fool	txn	-3.67%	$31.25	$31.33	-1.19	26,069,007	$31.80	$30.61	$32.44	$36.71	$22.95		12.40	$36.29b	2.10%	0.52		
foxbusiness	txn		$31.25		-1.19	26,187,014			$32.44									
google-finance	txn	(-3.67%)	31.25	31.33	-1.19	26.18m	31.80	30.61		36.71	22.95	1.17b	11.76	36.53b	1.66	0.13	2.66	
howthemarketworks	txn	-3.668%	31.25	31.33	-1.19	26,184,256	31.8	30.61	32.44									
hpcwire	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
insidestocks	txn	-3.67%	31.25	31.33	-1.19	26187000	31.80	30.61					price earnings ratio: 11.75					
investopedia	txn	-3.67 %	$31.25	31.33	-1.19				32.44									
investorguide	txn	-3.67%	31.25	32.55	-1.19		31.80	30.61		36.71	22.65		12.22	36.286b			2.655	
marketintellisearch	txn	-3.67 %	$31.25	$31.33	-1.19	25741.70k	$31.80	$30.61	$32.44			1161.17m	12.20	37.67b	1.6 %		2.66	
marketwatch	txn	-3.67%	$31.25	open: 31.33	-1.19	187,213	$31.80	$30.61	$32.44	$36.71	$22.95		11.53	$38.18b	1.66%	0.13	2.71	
minyanville	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
msn-money	txn	-3.67%	31.25	31.33	-1.19	26.18 mil	31.80	30.61	32.44	36.71	22.95	1.16 bil	11.79	37.67 bil	1.60%	0.52	2.66	
nasdaq-com	txn	3.67%	$ 31.25		1.19	26,184,256	$ 31.80	$ 30.61	$ 32.44	$ 36.71	$ 22.95	1,161,169,000	11.75	$ 36,286,531,250	1.6 %	$0.520000	$ 2.66	
optimum	txn	-3.67%	31.25 ( 4:15 pm edt)	31.33	-1.19	26,184,256	31.80	30.61	32.44	36.71	22.95	1.16b	11.8	36.3b	1.66	0.52	2.65	
paidcontent	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
pc-quote	txn	-3.67%	31.25	31.33	-1.19	26,184,256	31.8	30.61	32.44	36.71	22.95	1,205,386,368	12.24151	37,668,324,000		0.13		
personal-wealth-biz	txn	-3.67%	31.25	31.33	-1.19	26,187,014	31.80	30.61	32.44	36.71	22.65		12.22		1.57	0.51	2.655	
predictwallstreet	txn	-3.67%	31.25		-1.19	26,182,007												
raymond-james	txn	-3.67	31.25	31.33	-1.19	26,184,256	31.80	30.61	31.25	36.71	22.95		11.62				2.69	
renewable-energy-world	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
screamingmedia	txn	-3.67%	$	open: 31.33	-1.19	187,213	$31.80	$30.61	$32.44	$36.71	$22.95		11.53	$38.18b	1.66%	0.13	2.71	
scroli	txn	-3.67%	txn 31.25	31.33	-1.19	23,008,623	31.80	30.61	32.44	36.71	22.95		11.76				2.66	
simple-stock-quotes	txn	-3.67%	last trade: 31.25		change: -1.190								p/e ratio: 12.22					
smartmoney	txn	(-3.67%)	31.25	$31.33	-1.19	26,184,256	$31.80	$30.61	$32.44	$36.71	$22.95			37,668,300	1.60%	$0.13		
stocknod	txn	-3.668%	31.25 usd	31.33	-1.190	26,184,256	31.80	30.61	32.44	36.71	22.95	1,161,168,787						
stockpickr	txn	-3.67%	$31.25 -1.19 | -3.67%	31.28	-1.19	26.18m	31.80	30.61	32.44	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	-3.64%	31.26		-1.18													
streetinsider-com	txn	3.67%	31.25	$31.33	-1.19	26,184,256	$31.80	$30.61	$32.44	$36.71	$22.95		11.79				$2.65	
thecramerreport	txn		31.25	31.33	-1.19	26184256	31.80	30.61										
thestree	txn	-3.67%	$31.25	31.28	-1.19	26182007	31.8	30.61	32.44	-36.71	22.95	1.161168787e9		3.8179229717e10				
tickerspy	txn	-3.67%	$31.25	31.33	-1.19	26,184,256	31.80	30.61	32.44	36.71	22.95		12.2	37.6b	1.60%	$0.13		
tmx-quotemedia	txn	-3.67%	31.250	31.330	-1.190	26,187,014	31.800	30.610	32.440	36.710	22.950	1,161,168,787	12.20	36,286,524,594	1.664	0.130 usd	2.65	
updown	txn	-3.67%	$31.25	$31.33	-$1.19	25,998,019	$31.80	$30.61	$32.44	$36.71	$22.95		11.85	$37.66b				
wallstreetsurvivor	txn	-3.67%	31.25	31.33	-1.19	26,184,256	31.80	30.61		36.71	22.95		12.20	$38b	1.60%	0.49 -	2.62	
yahoo-finance	txn	3.67%	31.25	31.33	1.19	26,184,256	31.80	30.61	32.44	36.71	22.94		11.77	36.29b	1.60%	0.52	2.66	
ycharts-com	txn	-4.93%	31.26		-1.62					36.71	22.95		11.80	36.54b	1.68%		2.65	
zacks	txn	(-3.67%)	31.25		-1.19	vol.  26,181,806	31.80	30.61		36.71	22.95		12.77	37.67 b	1.60	0.52	2.54	
advfn	oclr	-4.74	6.03	6.29	-0.3	1455315	6.32	6.01										
barchart	oclr	-4.74%	6.03	6.29	-0.30	1,455,315	6.32	6.01	6.33	18.95	6.00		32.33	$301.14 m			+0.04	
barrons	oclr	4.74%	6.03	6.29	-0.30	1.455m	6.32	6.01				42.26 million		$342.64 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-4.739%	6.030	6.290	-0.300	1,455,315	6.320	6.010		18.95	6.00	50.463mil	75.375	304.292mil			0.080	
boston-com	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
bostonmerchant	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
business-insider	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
chron	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
cio-com	oclr	-4.74%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086	100.50	304m				
cnn-money	oclr	-4.74%	6.03	6.29	-0.30	1,455,315	6.32	6.01	6.33				100.5	$304.3m				
easystockalterts	oclr	-4.77%	6.03	6.29	-0.30	1455315	6.32	6.01	6.33	18.95	6.00		100.50				0.06	
eresearch-fidelity-com	oclr	-4.74%	6.0300	6.2900	-0.3000	1,455,315	6.3200	6.0100	6.3300	18.9500	6.0000	50,463,000	211.00	$319.43m				
finance-abc7-com	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
financial-content	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	-4.7%	$6.03	6.29	-0.30	1,455,315	6.32	6.01	6.33	18.95	6.00	50 mil	150.8	304 mil	0.0	0.00	0.04	
finviz	oclr	-4.74%	6.03			1,455,315			6.33	-68.18%	0.50%	50.46m	316.50	319.41m			0.02	
fool	oclr	-4.74%	$6.03	$6.29	-0.30	1,455,315	$6.32	$6.01	$6.33	$18.95	$6.00		113.20	$304.29m				
foxbusiness	oclr		$6.03		-0.30	1,455,315			$6.33									
google-finance	oclr	(-4.74%)	6.03	6.29	-0.30	1.46m	6.32	6.01		18.95	6.00	50.46m	296.90	304.29m			0.02	
howthemarketworks	oclr	-4.739%	6.03	6.29	-0.3	1,455,215	6.32	6.01	6.33									
hpcwire	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
insidestocks	oclr	-4.74%	6.03	6.29	-0.30	1455315	6.32	6.01					price earnings ratio: 40.20					
investopedia	oclr	-4.74 %	$6.03	6.29	-0.30				6.33									
investorguide	oclr	-4.74%	6.03		-0.30		6.32	6.01		18.95	8.25		333.16	299.3m			0.019	
marketintellisearch	oclr	-4.74 %	$6.03	$6.28	-0.30	1427.50k	$6.32	$6.01	$6.33			50.46m	316.50	0.32b	0.0 %		0.02	
marketwatch	oclr	-4.74%	$6.11	open: 6.29	-0.30	19,646	$6.32	$6.01	$6.33	$18.95	$6.00		315.71	$342.64m			0.02	
minyanville	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
msn-money	oclr	-4.74%	6.03	6.29	-0.30	1.46 mil	6.32	6.01	6.33	18.95	6.00	50.46 mil	120.60	319.43 mil			0.02	
nasdaq-com	oclr	4.74%	$ 6.03	$ 6.29	0.30	1,455,315	$ 6.32	$ 6.01	$ 6.33	$ 18.95	$ 6	50,463,000	150.75	$ 304,291,890			$ 0.04	
optimum	oclr	-4.74%	6.03 ( 4:30 pm edt)	6.29	-0.30	1,455,315	6.32	6.01	6.33	18.95	6.00	50.46m	100.5	304.3m			0.06	
paidcontent	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
pc-quote	oclr	-4.74%	6.03	6.29	-0.30	1,455,315	6.32	6.01	6.33	18.95	6.00	52,973,599	126.6	319,431,000				
personal-wealth-biz	oclr	-4.74%	6.03	6.28	-0.30	1,455,315	6.32	6.01	6.33	18.95	8.25		333.16			0.00	0.019	
predictwallstreet	oclr	-4.74%	6.32		-0.30	1,455,315												
raymond-james	oclr	-4.74	6.03	6.29	-0.30	1,455,315	6.32	6.01	6.03	18.95	6.00		201.00				0.03	
renewable-energy-world	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
screamingmedia	oclr	-4.74%	$	open: 6.29	-0.30	19,646	$6.32	$6.01	$6.33	$18.95	$6.00		315.71	$342.64m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-4.74%	last trade: 6.03		change: -0.300								p/e ratio: 333.16					
smartmoney	oclr	(-4.74%)	6.03	$6.29	-0.30	1,455,315	$6.32	$6.01	$6.33	$18.95	$6.00			319,400	0.00%	$0.00		
stocknod	oclr	-4.739%	6.030 usd	6.290	-0.3000	1,455,315	6.320	6.010	6.330	18.95	6.000	50,463,086						
stockpickr	oclr	-4.74%	$6.03 -0.30 | -4.74%	6.29	-0.30	1.46m	6.32	6.01	6.33	18.95	6.00							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	-4.74%	6.03		-0.30													
streetinsider-com	oclr	4.74%	6.03	$6.29	-0.3	1,455,315	$6.32	$6.01	$6.33	$18.95	$6.00		100.50				$0.06	
thecramerreport	oclr		6.03	6.28	-0.30	1455315	6.32	6.01										
thestree	oclr	-4.74%	$6.03	6.29	-0.3	1455315	6.32	6.01	6.33	-18.95	6.0	5.0463086e7		3.42644354e8				
tickerspy	oclr	-4.74%	$6.03	6.29	-0.30	1,455,315	6.32	6.01	6.33	18.95	6.00		126.6	319.4m	0.00%	$0.00		
tmx-quotemedia	oclr	-4.74%	6.030	6.290	-0.300	1,455,315	6.320	6.010	6.330	18.950	6.000	50,463,086	105.50	304,292,409			0.06	
updown	oclr	-4.74%	$6.03	$6.29	-$0.30	1,435,669	$6.32	$6.01	$6.33	$18.95	$6.00		324.70	$319m				
wallstreetsurvivor	oclr	-4.74%	6.03	6.29	-0.30	1,455,215	6.32	6.01		18.95	6.00		105.50	$319m			0.29	
yahoo-finance	oclr	4.74%	6.03	6.28	0.30	1,455,315	6.32	6.01	6.33	18.95	6.00		317.37	299.29m			0.02	
ycharts-com	oclr	-11.19%	6.03		-0.76					18.95	6.00		118.47	301.14m	0.00%		0.05	
zacks	oclr	(-4.74%)	6.03		-0.30	vol.  1,455,315	6.32	6.01		18.95	6.00		30.14	319.43 m	0.00	0.00	.21	
advfn	snh	2.10	23.81	23.32	0.49	1673374	23.94	23.29										
barchart	snh	+2.10%	23.81	23.30	+0.49	1,673,374	23.94	23.29	23.32	24.46	19.64		13.78	$3.38 b	6.24%	$1.48	+0.89	
barrons	snh	2.10%	23.81	23.32	+0.49	1.672m	23.94	23.29				128.09 million		$3.60 billion	6.22%	$0.37		
bloomberg	snh	2.101%	23.810	23.320	0.490	1,673,374	23.940	23.290		25.28	20.42	151.874mil	24.050	3,616.110mil	7.731	0.370 regular cash	0.990	
boston-com	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
bostonmerchant	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
business-insider	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
chron	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
cio-com	snh	+2.10%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596	26.75	3b	6.2	1.48		
cnn-money	snh	+2.10%	23.81	23.32	+0.49	1,673,374	23.94	23.29	23.32				26.8	$3.4b	6.22%			
easystockalterts	snh	2.10%	23.81	23.32	+0.49	1673374	23.94	23.29	23.32	25.28	20.42		26.75				0.89	
eresearch-fidelity-com	snh	2.10%	23.8100	23.3200	0.4900	1,673,374	23.9400	23.2900	23.3200	25.2750	20.4200	151,874,000	26.20	$3.54b	6.35%	$0.370000		
finance-abc7-com	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
financial-content	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
finapps-forbes-com	snh	2.1%	$23.81	23.32	0.49	1,673,374	23.94	23.29	23.32	25.27	20.42	152 mil	26.8	4 bil	6.2	1.48	0.89	
finviz	snh	2.10%	23.81			1,673,374			23.32	-1.27%	23.25%	151.87m	26.46	3.62b		1.48	0.90	
fool	snh	+2.10%	$23.81	$23.32	0.49	1,672,784	$23.94	$23.29	$23.32	$25.27	$20.42		26.60	$3.38b	6.80%	1.48		
foxbusiness	snh		$23.81		+0.49	1,673,374			$23.32									
google-finance	snh	(2.10%)	23.81	23.32	+0.49	1.67m	23.94	23.29		25.27	20.42	141.86m	26.53	3.38b	6.22	0.37	0.90	
howthemarketworks	snh	2.101%	23.81	23.32	0.49	1,673,374	23.94	23.29	23.32									
hpcwire	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
insidestocks	snh	+2.10%	23.81	23.30	+0.49	1671526	23.94	23.29					price earnings ratio: 13.84					
investopedia	snh	+2.10 %	$23.81	23.32	+0.49				23.32									
investorguide	snh	+2.10%	23.81	23.52	+0.49		23.84			25.28	20.42		25.97	3.378b			0.898	
marketintellisearch	snh	2.1 %	$23.81	$23.32	0.49	1651.40k	$23.94	$23.29	$23.32			151.87m	25.91	3.54b	6.35 %		0.90	
marketwatch	snh	+2.10%	$23.80	open: 23.32	+0.49	9,940	$23.94	$23.29	$23.32	$25.28	$20.42		28.56	$3.60b	6.22%	0.37	0.83	
minyanville	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
msn-money	snh	+2.10%	23.81	23.32	+0.49	1.67 mil	23.94	23.29	23.32	25.28	20.42	151.87 mil	24.80	3.54 bil	6.35%	1.48	0.90	
nasdaq-com	snh	2.1%	$ 23.81		0.49	1,673,374	$ 23.94	$ 23.29	$ 23.32	$ 25.275	$ 20.42	141,864,000	26.75	$ 3,377,781,840	6.35 %	$1.480000	$ 0.89	
optimum	snh	+2.10%	23.81 ( 4:15 pm edt)	23.32	+0.49	1,673,374	23.94	23.29	23.32	25.27	20.42	141.86m	26.8	3.4b	6.22	1.48	0.89	
paidcontent	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
pc-quote	snh	2.10%	23.81	23.32	0.49	1,673,374	23.94	23.29	23.32	25.28	20.42	148,748,496	24.29167	3,541,702,000		0.37		
personal-wealth-biz	snh	+2.10%	23.81	23.32		1,673,374	23.94	23.29	23.32	25.28	20.42		25.97		7.89	1.84	0.898	
predictwallstreet	snh	+2.10%	23.81		+0.49	1,673,374												
raymond-james	snh	2.10	23.81	23.32	0.49	1,673,374	23.94	23.29	23.81	25.28	20.42		26.75				0.89	
renewable-energy-world	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
screamingmedia	snh	+2.10%	$	open: 23.32	+0.49	9,258	$23.94	$23.29	$23.32	$25.28	$20.42		28.56	$3.60b	6.22%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+2.10%	last trade: 23.81		change: 0.490								p/e ratio: 25.97					
smartmoney	snh	(2.10%)	23.81	$23.32	0.49	1,673,374	$23.94	$23.29	$23.32	$25.28	$20.42			3,308,300	6.35%	$0.37		
stocknod	snh	+2.101%	23.81 usd	23.32	+0.4900	1,673,374	23.94	23.29	23.32	25.27	20.42	141,863,596						
stockpickr	snh	2.10%	$23.81 0.49 | 2.10%	23.30	0.49	1.67m	23.94	23.29	23.32	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	2.06%	23.80		+0.48													
streetinsider-com	snh	2.10%	23.81	$23.32	+0.49	1,673,374	$23.94	$23.29	$23.32	$25.28	$20.42		26.75				$0.89	
thecramerreport	snh		23.81	23.32	+0.49	1673374	23.94	23.29										
thestree	snh	2.1%	$23.81	23.3	0.49	1673374	23.94	23.29	23.32	-25.28	20.42	1.41863596e8		3.362167225e9				
tickerspy	snh	2.10%	$23.81	23.32	+0.49	1,673,374	23.94	23.29	23.32	25.27	20.42		24.3	3.3b	6.35%	$0.37		
tmx-quotemedia	snh	2.10%	23.810	23.320	0.490	1,673,374	23.940	23.290	23.320	25.275	20.420	141,863,596	26.20	3,377,772,221	6.216	0.370 usd	0.89	
updown	snh	2.10%	$23.81	$23.32	$0.49	1,662,990	$23.94	$23.29	$23.32	$25.28	$20.42		25.97	$3.30b				
wallstreetsurvivor	snh	2.10%	23.81	23.32	0.49	1,673,374	23.94	23.29		25.28	20.42		26.20	$3b	6.30%	1.45 -	0.91	
yahoo-finance	snh	2.10%	23.81	23.32	0.49	1,673,374	23.94	23.29	23.32	25.28	20.42		26.51	3.38b	6.20%	1.48	0.90	
ycharts-com	snh	+2.06%	23.80		+0.48					25.27	20.42		26.74	3.38b	6.07%		0.89	
zacks	snh	(2.10%)	23.81		0.49	vol.  1,671,324	23.94	23.29		25.28	20.42		13.56	3.31 b	6.35	1.48	1.72	
advfn	ccoi	-0.18	16.96	16.98	-0.03	380161	17.16	16.77										
barchart	ccoi	-0.18%	16.96	16.98	-0.03	384,501	17.16	16.77	16.99	17.99	7.46		882.50	$778.46 m			+0.02	
barrons	ccoi	0.18%	16.96	16.98	-0.03	380,161	17.16	16.77				44.79 million		$811.39 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	-0.177%	16.960	16.980	-0.030	380,161	17.160	16.770		17.99	7.46	45.971mil	848.000	779.662mil			0.020	
boston-com	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
bostonmerchant	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
business-insider	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
chron	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
cio-com	ccoi	-0.18%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653	1696	780m				
cnn-money	ccoi	-0.18%	16.96	16.98	-0.03	363,223	17.16	16.77	16.99				1,696.0	$779.7m				
easystockalterts	ccoi	-0.18%	16.96	16.98	-0.03	380161	17.16	16.77	16.99	17.99	7.46		1,696.00				0.01	
eresearch-fidelity-com	ccoi	-0.18%	16.9600	16.9800	-0.0300	380,161	17.1600	16.7700	16.9900	17.9900	7.4600	45,971,000	849.50	$781.05m				
finance-abc7-com	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
finance-abc7chicago-com	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
financial-content	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
finapps-forbes-com	ccoi	-0.2%	$16.96	16.98	-0.03	380,161	17.16	16.77	16.99	17.99	7.46	46 mil	848.0	780 mil	0.0	0.00	0.02	
finviz	ccoi	-0.18%	16.96			380,161			16.99	-5.73%	127.35%	45.97m	849.50	781.03m			0.02	
fool	ccoi	-0.18%	$16.96	$16.98	-0.03	380,161	$17.16	$16.77	$16.99	$17.99	$7.46		0.00	$779.66m				
foxbusiness	ccoi		$16.96		-0.03	380,161			$16.99									
google-finance	ccoi	(-0.18%)	16.96	16.98	-0.03	380,161.00	17.16	16.77		17.99	7.46	45.97m	801.13	779.66m			0.02	
howthemarketworks	ccoi	-0.177%	16.96	16.98	-0.03	379,961	17.16	16.77	16.99									
hpcwire	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
insidestocks	ccoi	-0.18%	16.96	16.98	-0.03	380161	17.16	16.77					price earnings ratio: 848.00					
investopedia	ccoi	-0.18 %	$16.96	16.98	-0.03				16.99									
investorguide	ccoi	-0.18%	16.96		-0.03		17.16	16.77		16.14	7.46		1061.87	759.3m			0.016	
marketintellisearch	ccoi	-0.18 %	$16.96	$16.85	-0.03	377.70k	$17.16	$16.77	$16.99			45.97m	849.50	0.78b	0.0 %		0.02	
marketwatch	ccoi	-0.18%	$17.01	open: 16.98	-0.03	798	$17.16	$16.77	$16.99	$17.99	$7.46		788.84	$811.39m			0.02	
minyanville	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
msn-money	ccoi	-0.18%	16.96	16.98	-0.03	380,161	17.16	16.77	16.99	17.99	7.46	45.97 mil	1,696.00	781.04 mil			0.02	
nasdaq-com	ccoi	0.18%	$ 16.96	$ 16.98	0.03	380,161	$ 17.16	$ 16.77	$ 16.99	$ 17.99	$ 7.46	45,971,000	848	$ 779,668,160			$ 0.02	
optimum	ccoi	-0.18%	16.96 ( 4:00 pm edt)	16.98	-0.03	379,961	17.16	16.77	16.99	17.99	7.46	45.97m	1696.0	779.7m			0.01	
paidcontent	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
pc-quote	ccoi	-0.18%	16.96	16.98	-0.03	380,161	17.16	16.77	16.99	17.99	7.46	46,052,317	1699.0	781,047,000				
personal-wealth-biz	ccoi	-0.18%	16.96	16.85	-0.03	380,161	17.16	16.77	16.99	16.14	7.46		1061.87			0.00	0.016	
predictwallstreet	ccoi	-0.18%	16.96		-0.03	380,161												
raymond-james	ccoi	-0.18	16.96	16.98	-0.03	380,161	17.16	16.77	16.96	17.99	7.46		848.00				0.02	
renewable-energy-world	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
screamingmedia	ccoi	-0.18%	$	open: 16.98	-0.03	798	$17.16	$16.77	$16.99	$17.99	$7.46		788.84	$811.39m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	-0.18%	last trade: 16.96		change: -0.030								p/e ratio: 1061.87					
smartmoney	ccoi	(-0.18%)	16.96	$16.98	-0.03	380,161	$17.16	$16.77	$16.99	$17.99	$7.46			781,000	0.00%	$0.00		
stocknod	ccoi	-0.1766%	16.96 usd	16.98	-0.0300	380,161	17.16	16.77	16.99	17.99	7.460	45,970,653						
stockpickr	ccoi	-0.18%	$16.96 -0.03 | -0.18%	16.98	-0.03	380.16k	17.16	16.77	16.99	17.99	7.46							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	-0.12%	16.97		-0.02													
streetinsider-com	ccoi	0.18%	16.96	$16.98	-0.03	380,161	$17.16	$16.77	$16.99	$17.99	$7.46		1,696.00				$0.01	
thecramerreport	ccoi		16.96	16.85	-0.03	380161	17.16	16.77										
thestree	ccoi	-0.18%	$16.96	16.98	-0.03	380161	17.16	16.77	16.99	-17.99	7.46	4.5970653e7		8.11382025e8				
tickerspy	ccoi	-0.18%	$16.96	16.98	-0.03	380,161	17.16	16.77	16.99	17.99	7.46		1699.0	781.0m	0.00%	$0.00		
tmx-quotemedia	ccoi	-0.18%	16.960	16.980	-0.030	380,161	17.160	16.770	16.990	17.990	7.460	45,970,653		779,662,275			0.01	
updown	ccoi	-0.18%	$16.96	$16.98	-$0.03	379,363	$17.16	$16.77	$16.99	$17.99	$7.46		790.27	$781m				
wallstreetsurvivor	ccoi	-0.18%	16.96	16.98	-0.03	379,961	17.16	16.77		17.99	7.96			$781m			0.01	
yahoo-finance	ccoi	0.18%	16.96	16.85	0.03	380,161	17.16	16.77	16.99	17.99	7.46		1,060.00	759.32m			0.02	
ycharts-com	ccoi	-0.12%	16.97		-0.02					17.99	7.46		1697.00	778.92m	0.00%		0.01	
zacks	ccoi	(-0.18%)	16.96		-0.03	vol.  380,161	17.16	16.77		17.99	7.32		849.5	781.05 m	0.00	0.00	.02	
advfn	wbc	-1.21	67.81	68.5	-0.83	643438	69.22	67.67										
barchart	wbc	-1.21%	67.81	68.65	-0.83	643,438	69.22	67.67	68.64	75.00	33.74		20.90	$4.51 b			-2.40	
barrons	wbc	1.21%	67.81	68.50	-0.83	643,438	69.22	67.67				64.56 million		$4.81 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	-1.209%	67.810	68.500	-0.830	643,438	69.220	67.670		75.00	33.74	67.473mil	21.804	4,575.363mil			3.110	
boston-com	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
bostonmerchant	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
business-insider	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
chron	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
cio-com	wbc	-1.21%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282		5b				
cnn-money	wbc	-1.21%today&rsquo;s change	67.81data as of 4:05pm et	68.50	-0.83	642,638	69.22	67.67	68.64				nm	$4.6b				
easystockalterts	wbc	-1.21%	67.81	68.50	-0.83	643438	69.22	67.67	68.64	74.43	33.74						-2.34	
eresearch-fidelity-com	wbc	-1.21%	67.8100	68.5000	-0.8300	643,438	69.2200	67.6700	68.6400	75.0000	33.7400	67,473,000	nm	$4.63b				
finance-abc7-com	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
finance-abc7chicago-com	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
financial-content	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
finapps-forbes-com	wbc	-1.2%	$67.81	68.50	-0.83	643,438	69.22	67.67	68.64	75.00	33.74	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	-1.21%	67.81			643,438			68.64	-9.59%	100.98%	67.47m		4.63b			-2.40	
fool	wbc	-1.21%	$67.81	$68.50	-0.83	643,438	$69.22	$67.67	$68.64	$75.00	$33.74		0.00	$4.58b	1.60%	0.28		
foxbusiness	wbc		$67.81		-0.83	643,438			$68.64									
google-finance	wbc	(-1.21%)	67.81	68.50	-0.83	643,438.00	69.22	67.67		75.00	33.74	67.47m		4.58b			-2.40	
howthemarketworks	wbc	-1.209%	67.81	68.5	-0.83	643,438	69.22	67.67	68.64									
hpcwire	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
insidestocks	wbc	-1.21%	67.81	68.65	-0.83	643438	69.22	67.67					price earnings ratio: 20.00					
investopedia	wbc	-1.21 %	$67.81	68.50	-0.83				68.64									
investorguide	wbc	-1.21%	67.81	70.155	-0.83			68.26		75.00	28.14			4.575b			-2.182	
marketintellisearch	wbc	-1.21 %	$67.81	$68.50	-0.83	628.70k	$69.22	$67.67	$68.64			67.47m	0.00	4.63b	0.0 %		-2.40	
marketwatch	wbc	-1.21%	$68.32	open: 68.50	-0.83	400	$69.22	$67.67	$68.64	$75.00	$33.74			$4.81b				
minyanville	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
msn-money	wbc	-1.21%	67.81	68.50	-0.83	643,438	69.22	67.67	68.64	75.00	33.74	67.47 mil	-29.35	4.63 bil			-2.40	
nasdaq-com	wbc	1.21%	$ 67.81		0.83	643,438	$ 69.22	$ 67.67	$ 68.64	$ 75	$ 33.74	67,473,000		$ 4,575,344,130	0.41 %	$0.280000	$ -2.40	
optimum	wbc	-1.21%	67.81 ( 4:15 pm edt)	68.50	-0.83	643,438	69.22	67.67	68.64	74.43	33.74	67.47m		4.6b	0.41	0.28	-2.34	
paidcontent	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
pc-quote	wbc	-1.21%	67.81	68.5	-0.83	643,438	69.22	67.67	68.64	75.00	33.74	68,298,875	-29.71429	4,631,347,000		0.07		
personal-wealth-biz	wbc	-1.21%	67.81	68.50	-0.83	643,438	69.22	67.67	68.64	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	-1.21%	67.81		-0.83	643,438												
raymond-james	wbc	-1.21	67.81	68.50	-0.83	643,438	69.22	67.67	67.81	75.00	33.74						-2.30	
renewable-energy-world	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
screamingmedia	wbc	-1.21%	$	open: 68.50	-0.83	400	$69.22	$67.67	$68.64	$75.00	$33.74			$4.81b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	-1.21%	last trade: 67.81		change: -0.830													
smartmoney	wbc	(-1.21%)	67.81	$68.50	-0.83	643,438	$69.22	$67.67	$68.64	$75.00	$33.74			4,631,400	0.00%	$0.07		
stocknod	wbc	-1.209%	67.81 usd	68.50	-0.8300	643,438	69.22	67.67	68.64	74.43	33.74	67,473,282						
stockpickr	wbc	-1.21%	$67.81 -0.83 | -1.21%	68.70	-0.83	643.44k	69.22	67.67	68.64	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	-1.17%	67.84		-0.80													
streetinsider-com	wbc	1.21%	67.81	$68.50	-0.83	643,438	$69.22	$67.67	$68.64	$74.43	$33.74						$-2.34	
thecramerreport	wbc		67.81	68.50	-0.83	643438	69.22	67.67										
thestree	wbc	-1.21%	$67.81	68.7	-0.83	643438	69.22	67.67	68.64	-75.0	33.74	6.7473282e7		4.808146075e9				
tickerspy	wbc	-1.21%	$67.81	68.50	-0.83	643,438	69.22	67.67	68.64	75.00	33.74		-29.7	4.6b	0.00%	$0.07		
tmx-quotemedia	wbc	-1.21%	67.810	68.500	-0.830	643,438	69.220	67.670	68.640	75.000	33.740	67,473,282		4,575,363,252			-2.34	
updown	wbc	-1.21%	$67.81	$68.50	-$0.83	643,038	$69.22	$67.67	$68.64	$75.00	$33.74			$4.63b				
wallstreetsurvivor	wbc	-1.21%	67.81	68.50	-0.83	643,438	69.22	67.67		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	1.21%	67.81	68.50	0.83	643,438	69.22	67.67	68.64	75.00	33.74			4.58b			-2.18	
ycharts-com	wbc	-1.17%	67.84		-0.80					75.00	33.74			4.52b	0.00%		-2.31	
zacks	wbc	(-1.21%)	67.81		-0.83	vol.  643,038	69.22	67.67		75.00	33.74		20.13	4.63 b	0.00	0.00	3.41	
advfn	ir	0.38	45.21	44.84	0.17	3787297	45.53	44.58										
barchart	ir	+0.38%	45.21	44.84	+0.17	3,787,605	45.53	44.58	45.04	52.19	32.28		17.56	$14.90 b	1.04%	$0.48	+1.66	
barrons	ir	0.38%	45.21	44.84	+0.17	3.787m	45.53	44.58				339.80 million		$15.24 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	0.377%	45.210	44.840	0.170	3,787,297	45.530	44.580		52.33	32.42	330.915mil	17.456	14,960.650mil	0.729	0.120 regular cash	2.590	
boston-com	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
bostonmerchant	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
business-insider	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
chron	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
cio-com	ir	+0.38%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220		14b	1	0.48		
cnn-money	ir	+0.38%	45.21	44.84	+0.17	3,745,945	45.53	44.58	45.04					$14.4b	1.06%			
easystockalterts	ir	0.38%	45.21	44.84	+0.17	3786989	45.53	44.58	45.04	52.33	32.42						0.00	
eresearch-fidelity-com	ir	0.38%	45.2100	44.8400	0.1700	3,787,297	45.5300	44.5800	45.0400	52.3300	32.4200	331,219,000	17.73	$14.92b	0.73%	$0.120000		
finance-abc7-com	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
financial-content	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
finapps-forbes-com	ir	0.4%	$45.21	44.84	0.17	3,787,297	45.53	44.58	45.04	52.33	32.42	331 mil	27.2	15 bil	1.1	0.48	1.66	
finviz	ir	0.38%	45.21			3,787,297			45.04	-13.37%	40.57%	331.22m	17.94	14.92b		0.48	2.51	
fool	ir	+0.38%	$45.21	$44.84	0.17	3,726,945	$45.53	$44.58	$45.04	$52.33	$32.42		27.70	$14.97b	0.80%	0.48		
foxbusiness	ir		$45.21		+0.17	3,787,797			$45.04									
google-finance	ir	(0.38%)	45.21	44.84	+0.17	3.79m	45.53	44.58		52.33	32.42	331.22m	18.03	14.97b	1.06	0.12	2.51	
howthemarketworks	ir	0.377%	45.21	44.84	0.17	3,786,845	45.53	44.58	45.04									
hpcwire	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
insidestocks	ir	+0.38%	45.21	44.84	+0.17	3786989	45.53	44.58					price earnings ratio: 17.87					
investopedia	ir	+0.38 %	$45.21	44.84	+0.17				45.04									
investorguide	ir	+0.38%	45.21		+0.17		45.53	44.58		52.33	32.42		27.48	14.974b			1.639	
marketintellisearch	ir	0.38 %	$45.21	$44.84	0.17	3714.50k	$45.53	$44.58	$45.04			331.22m	17.94	14.92b	1.07 %		2.51	
marketwatch	ir	+0.38%	$45.28	open: 44.84	+0.17	60,808	$45.53	$44.58	$45.04	$52.33	$32.42		18.55	$15.24b			2.44	
minyanville	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,786,989	45.53	44.58	45.04	52.33	32.42	319,166,220						
msn-money	ir	+0.38%	45.21	44.84	+0.17	3.79 mil	45.53	44.58	45.04	52.33	32.42	331.22 mil	17.87	14.92 bil	1.07%	0.48	1.64	
nasdaq-com	ir	0.38%	$ 45.21		0.17	3,786,989	$ 45.53	$ 44.58	$ 45.04	$ 52.33	$ 32.42	331,219,000	27.23	$ 14,974,410,990	1.07 %	$0.480000	$ 1.66	
optimum	ir	+0.38%	45.21 ( 4:15 pm edt)	44.84	+0.17	3,787,297	45.53	44.58	45.04	52.33	32.42	319.17m		14.4b	1.06	0.48		
paidcontent	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,786,989	45.53	44.58	45.04	52.33	32.42	319,166,220						
pc-quote	ir	0.38%	45.21	44.84	0.17	3,787,297	45.53	44.58	45.04	52.33	32.42	329,973,546	17.80237	14,918,104,000		0.12		
personal-wealth-biz	ir	+0.38%	45.21	44.84		3,787,797	45.53	44.58	45.04	52.33	32.42		27.48		0.73	0.33	1.639	
predictwallstreet	ir	+0.38%	45.21		+0.17	3,787,297												
raymond-james	ir	0.38	45.21	44.84	0.17	3,787,297	45.53	44.58	45.21	52.33	32.42		17.06				2.65	
renewable-energy-world	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
screamingmedia	ir	+0.38%	$	open: 44.84	+0.17	60,616	$45.53	$44.58	$45.04	$52.33	$32.42		18.55	$15.24b			2.44	
scroli	ir	0.38%	ir 45.21	44.84	0.17	3,153,053	45.53	44.58	45.04	52.33	32.42		18.03				2.51	
simple-stock-quotes	ir	+0.38%	last trade: 45.21		change: 0.170								p/e ratio: 27.48					
stocknod	ir	+0.3774%	45.21 usd	44.84	+0.1700	3,787,297	45.53	44.58	45.04	52.33	32.42	319,166,220						
stockpickr	ir	0.38%	$45.21 0.17 | 0.38%	44.86	0.17	3.79m	45.53	44.58	45.04	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	0.42%	45.23		+0.19													
streetinsider-com	ir	0.38%	45.21	$44.84	+0.17	3,786,989	$45.53	$44.58	$45.04	$52.33	$32.42						$0.00	
thecramerreport	ir		45.21	44.84	+0.17	3787297	45.53	44.58										
thestree	ir	0.38%	$45.21	44.86	0.17	3787297	45.53	44.58	45.04	-52.33	32.42	3.31218706e8		1.524268485e10				
tickerspy	ir	0.38%	$45.21	44.84	+0.17	3,787,297	45.53	44.58	45.04	52.33	32.42		17.8	14.9b	1.07%	$0.12		
tmx-quotemedia	ir	0.38%	45.210	44.840	0.170	3,787,797	45.530	44.580	45.040	52.330	32.420	331,218,706	27.10	14,974,397,698	1.066	0.120 usd	1.66	
updown	ir	0.38%	$45.21	$44.84	$0.17	3,726,945	$45.53	$44.58	$45.04	$52.33	$32.42		26.13	$14.91b				
wallstreetsurvivor	ir	0.38%	45.21	44.84	0.17	3,786,845	45.53	44.58		52.33	32.42		27.10	$15b	1.10%	0.28 -	1.89	
ycharts-com	ir	-1.72%	45.23		-0.79					52.33	32.42		27.08	14.91b	1.12%		1.67	
zacks	ir	(0.38%)	45.21		0.17	vol.  3,785,997	45.53	44.58		52.33	32.42		17.19	14.92 b	1.07	0.48	2.62	
advfn	aco	-0.55	37.88	37.88	-0.21	52316	38.75	37.7										
barchart	aco	-0.55%	37.88	37.88	-0.21	52,316	38.75	37.70	38.09	42.72	23.63		22.85	$1.19 b	1.84%	$0.72	+1.14	
barrons	aco	0.55%	37.88	37.88	-0.21	52,316	38.75	37.70				31.55 million		$1.23 billion	1.90%	$0.18		
bloomberg	aco	-0.551%	37.880	37.880	-0.210	52,316	38.750	37.700		42.72	24.16	31.479mil	22.958	1,192.439mil	1.902	0.180 regular cash	1.650	
boston-com	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
bostonmerchant	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
business-insider	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
chron	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
cio-com	aco	-0.55%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379	33.23	1b	1.8	0.72		
cnn-money	aco	-0.55%today&rsquo;s change	37.88data as of 4:02pm et	37.88	-0.21	52,316	38.75	37.70	38.09				33.2	$1.2b	1.90%			
easystockalterts	aco	-0.55%	37.88	37.88	-0.21	52316	38.75	37.70	38.09	42.72	24.16		33.23				1.14	
eresearch-fidelity-com	aco	-0.55%	37.8800	37.8800	-0.2100	52,316	38.7500	37.7000	38.0900	42.7200	24.1600	31,479,000	33.41	$1.20b	1.89%	$0.180000		
finance-abc7-com	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
financial-content	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
finapps-forbes-com	aco	-0.6%	$37.88	37.88	-0.21	52,316	38.75	37.70	38.09	42.72	24.16	31 mil	33.2	1 bil	1.9	0.72	1.14	
finviz	aco	-0.55%	37.88			52,316			38.09	-11.33%	60.29%	31.48m	32.94	1.19b		0.72	1.15	
fool	aco	-0.55%	$37.88	$37.88	-0.21	52,316	$38.75	$37.70	$38.09	$42.72	$24.16		34.30	$1.19b	2.80%	0.72		
foxbusiness	aco		$37.88		-0.21	52,316			$38.09									
google-finance	aco	(-0.55%)	37.88	37.88	-0.21	52,316.00	38.75	37.70		42.72	24.16	31.48m	33.00	1.19b	1.90	0.18	1.15	
howthemarketworks	aco	-0.551%	37.88	37.88	-0.21	52,316	38.75	37.7	38.09									
hpcwire	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
insidestocks	aco	-0.55%	37.88	37.88	-0.21	52316	38.75	37.70					price earnings ratio: 22.15					
investopedia	aco	-0.55 %	$37.88	37.88	-0.21				38.09									
investorguide	aco	-0.53%	37.89	38.55	-0.20		38.51	37.74		38.63	22.12		33.38	1.193b			1.141	
marketintellisearch	aco	-0.55 %	$37.88	$37.88	-0.21	34.70k	$38.75	$37.70	$38.09			31.48m	33.12	1.20b	1.89 %		1.15	
marketwatch	aco	-0.55%	$37.88	open: 37.88	-0.21	52,316	$38.75	$37.70	$38.09	$42.72	$24.16		61.31	$1.24b	1.90%	0.18	0.62	
minyanville	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
msn-money	aco	-0.55%	37.88	37.88	-0.21	52,316	38.75	37.70	38.09	42.72	24.16	31.48 mil	33.23	1.2 bil	1.89%	0.72	1.15	
nasdaq-com	aco	0.55%	$ 37.88		0.21	52,316	$ 38.75	$ 37.70	$ 38.09	$ 42.72	$ 24.16	31,479,000	33.23	$ 1,192,424,520	1.89 %	$0.720000	$ 1.14	
optimum	aco	-0.55%	37.88 ( 4:15 pm edt)	37.88	-0.21	52,316	38.75	37.70	38.09	42.72	24.16	31.48m	33.2	1.2b	1.90	0.72	1.14	
paidcontent	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
pc-quote	aco	-0.55%	37.88	37.88	-0.21	52,316	38.75	37.7	38.09	42.72	24.16	31,653,516	33.41228	1,199,035,000		0.18		
personal-wealth-biz	aco	-0.55%	37.88	37.88	-0.21	52,316	38.75	37.70	38.09	38.63	22.12		33.38		1.89	0.72	1.141	
predictwallstreet	aco	-0.55%	37.88		-0.21	52,316												
raymond-james	aco	-0.55	37.88	37.88	-0.21	52,316	38.75	37.70	37.88	42.72	24.16		32.38				1.17	
renewable-energy-world	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
screamingmedia	aco	-0.55%	$	open: 37.88	-0.21	52,316	$38.75	$37.70	$38.09	$42.72	$24.16		61.31	$1.24b	1.90%	0.18	0.62	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	-0.55%	last trade: 37.88		change: -0.210								p/e ratio: 33.38					
smartmoney	aco	(-0.55%)	37.88	$37.88	-0.21	52,316	$38.75	$37.70	$38.09	$42.72	$24.16			1,199,100	1.89%	$0.18		
stocknod	aco	-0.5513%	37.88 usd	37.88	-0.2100	52,316	38.75	37.70	38.09	42.72	24.16	31,479,379						
stockpickr	aco	-0.55%	$37.88 -0.21 | -0.55%	37.88	-0.21	52.32k	38.75	37.70	38.09	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	-0.55%	37.88		-0.21													
streetinsider-com	aco	0.55%	37.88	$37.88	-0.21	52,316	$38.75	$37.70	$38.09	$42.72	$24.16		33.23				$1.14	
thecramerreport	aco		37.88	37.88	-0.21	52316	38.75	37.70										
thestree	aco	-0.55%	$37.88	37.88	-0.21	52316	38.75	37.7	38.09	-42.72	24.16	3.1479379e7		1.230214131e9				
tickerspy	aco	-0.55%	$37.88	37.88	-0.21	52,316	38.75	37.70	38.09	42.72	24.16		33.4	1.1b	1.89%	$0.18		
tmx-quotemedia	aco	-0.55%	37.880	37.880	-0.210	52,316	38.750	37.700	38.090	42.720	24.160	31,479,379	33.40	1,192,438,877	1.901	0.180 usd	1.14	
updown	aco	-0.55%	$37.88	$37.88	-$0.21	52,316	$38.75	$37.70	$38.09	$42.72	$24.16		32.70	$1.19b				
wallstreetsurvivor	aco	-0.55%	37.88	37.88	-0.21	52,316	38.75	37.70		42.72	24.16		33.40	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	0.55%	37.88	37.88	0.21	52,316	38.75	37.70	38.09	42.72	24.16		33.20	1.19b	1.80%	0.72	1.14	
ycharts-com	aco	-0.55%	37.88		-0.21					39.85	24.16		33.23	1.19b	1.81%		1.14	
zacks	aco	(-0.55%)	37.88		-0.21	vol.  52,316	38.75	37.70		42.72	24.16		22.27	1.20 b	1.89	0.72	1.71	
advfn	ccmp	-3.51	43.41	44.69	-1.58	243600	44.73	43.4										
barchart	ccmp	-3.51%	43.41	44.69	-1.58	229,982	44.73	43.40	44.99	52.69	29.60		19.15	$1.01 b			+2.35	
barrons	ccmp	3.51%	43.41	44.69	-1.58	242,710	44.73	43.40				23.27 million		$1.10 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-3.512%	43.410	44.690	-1.580	243,600	44.730	43.400		52.69	29.60	23.515mil	18.472	1,020.798mil			2.350	
boston-com	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
business-insider	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
chron	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
cio-com	ccmp	-3.51%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270	18.39	1b				
cnn-money	ccmp	-3.51%today&rsquo;s change	43.41data as of 4:00pm et	44.69	-1.58	242,710	44.73	43.40	44.99				18.4	$1.0b				
easystockalterts	ccmp	-3.54%	43.41	44.69	-1.58	243400	44.73	43.40	44.99	52.69	29.60		18.39				2.36	
eresearch-fidelity-com	ccmp	-3.51%	43.4100	44.6900	-1.5800	243,600	44.7300	43.4000	44.9900	52.6900	29.6000	23,515,000	19.14	$1.06b				
finance-abc7-com	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
financial-content	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-3.5%	$43.41	44.69	-1.58	243,600	44.73	43.40	44.99	52.69	29.60	24 mil	18.5	1 bil	0.0	0.00	2.35	
finviz	ccmp	-3.51%	43.41			243,600			44.99	-17.61%	46.66%	23.52m	19.06	1.06b			2.36	
fool	ccmp	-3.51%	$43.41	$44.69	-1.58	242,710	$44.73	$43.40	$44.99	$52.69	$29.60		19.90	$1.02b				
foxbusiness	ccmp		$43.41		-1.58	244,094			$44.99									
google-finance	ccmp	(-3.51%)	43.41	44.69	-1.58	243,600.00	44.73	43.40		52.69	29.60	23.52m	18.39	1.02b			2.36	
howthemarketworks	ccmp	-3.512%	43.41	44.69	-1.58	243,600	44.73	43.4	44.99									
hpcwire	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
insidestocks	ccmp	-3.51%	43.41	44.69	-1.58	243600	44.73	43.40					price earnings ratio: 18.47					
investopedia	ccmp	-3.51 %	$43.41	44.69	-1.58				44.99									
investorguide	ccmp	-3.53%	43.40	44.69	-1.59		44.73	43.40		52.69	29.60		19.06	999.5m			2.361	
marketintellisearch	ccmp	-3.49 %	$43.42	$44.69	-1.57	186.90k	$44.73	$43.53	$44.99			23.52m	19.06	1.06b	0.0 %		2.36	
marketwatch	ccmp	-3.51%	$43.42	open: 44.69	-1.58	1,878	$44.73	$43.40	$44.99	$52.69	$29.60		18.71	$1.10b			2.32	
minyanville	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
msn-money	ccmp	-3.51%	43.41	44.69	-1.58	243,600	44.73	43.40	44.99	52.69	29.60	23.52 mil	18.39	1.06 bil			2.36	
nasdaq-com	ccmp	3.51%	$ 43.41	$ 44.69	1.58	243,600	$ 44.73	$ 43.40	$ 44.99	$ 52.69	$ 29.60	23,515,000	18.47	$ 1,020,786,150			$ 2.35	
optimum	ccmp	-3.51%	43.41 ( 4:00 pm edt)	44.69	-1.58	242,910	44.73	43.40	44.99	52.69	29.60	23.52m	18.4	1.0b			2.36	
paidcontent	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
pc-quote	ccmp	-3.51%	43.41	44.69	-1.58	244,094	44.73	43.4	44.99	52.69	29.60	24,370,882	19.06356	1,057,940,000				
personal-wealth-biz	ccmp	-3.51%	43.41	44.69	-1.58	244,094	44.73	43.40	44.99	52.69	29.60		19.06			0.00	2.361	
predictwallstreet	ccmp	-3.51%	43.41		-1.58	243,600												
raymond-james	ccmp	-3.51	43.41	44.69	-1.58	243,600	44.73	43.40	43.41	52.69	29.60		18.09				2.40	
renewable-energy-world	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
screamingmedia	ccmp	-3.51%	$	open: 44.69	-1.58	1,878	$44.73	$43.40	$44.99	$52.69	$29.60		18.71	$1.10b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-3.51%	last trade: 43.41		change: -1.580								p/e ratio: 19.06					
smartmoney	ccmp	(-3.51%)	43.41	$44.69	-1.58	243,600	$44.73	$43.40	$44.99	$52.69	$29.60			1,058,000	0.00%	$0.00		
stocknod	ccmp	-3.512%	43.41 usd	44.69	-1.580	243,600	44.73	43.40	44.99	52.69	29.60	23,515,270						
stockpickr	ccmp	-3.51%	$43.41 -1.58 | -3.51%	44.69	-1.58	243.40k	44.73	43.40	44.99	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	-3.53%	43.40		-1.59													
streetinsider-com	ccmp	3.51%	43.41	$44.69	-1.58	243,400	$44.73	$43.40	$44.99	$52.69	$29.60		18.39				$2.36	
thecramerreport	ccmp		43.41	44.69	-1.58	243600	44.73	43.40										
thestree	ccmp	-3.51%	$43.41	44.69	-1.58	243400	44.73	43.4	44.99	-52.69	29.6	2.351527e7		1.103336468e9				
tickerspy	ccmp	-3.51%	$43.41	44.69	-1.58	243,600	44.73	43.40	44.99	52.69	29.60		19.1	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	-3.51%	43.410	44.690	-1.580	244,094	44.730	43.400	44.990	52.690	29.600	23,515,270	19.10	1,020,797,871			2.36	
updown	ccmp	-3.51%	$43.41	$44.69	-$1.58	242,710	$44.73	$43.40	$44.99	$52.69	$29.60		18.75	$1.05b				
wallstreetsurvivor	ccmp	-3.51%	43.41	44.69	-1.58	243,400	44.73	43.40		52.69	29.60		19.10	$1b			2.13	
yahoo-finance	ccmp	3.51%	43.41	44.69	1.58	243,600	44.73	43.40	44.99	52.69	29.60		18.39	999.78m			2.36	
ycharts-com	ccmp	-3.53%	43.40		-1.59					52.69	29.60		18.39	1.01b	0.00%		2.36	
zacks	ccmp	(-3.51%)	43.41		-1.58	vol.  243,600	44.73	43.40		52.69	29.60		18.36	1.06 b	0.00	0.00	2.45	
advfn	knol	-0.41	14.57	14.6	-0.06	96865	14.91	14.53										
barchart	knol	-0.41%	14.57	14.60	-0.06	101,932	14.91	14.53	14.63	16.13	10.77		19.08	$544.19 m			+0.31	
barrons	knol	0.41%	14.57	14.60	-0.06	96,865	14.91	14.53				36.90 million		$563.11 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-0.410%	14.570	14.600	-0.060	96,865	14.910	14.530		16.13	10.77	37.366mil	21.746	544.428mil			0.670	
boston-com	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
bostonmerchant	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
business-insider	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
chron	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
cio-com	knol	-0.41%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344	45.53	544m				
cnn-money	knol	-0.41%	14.57	14.60	-0.06	96,865	14.91	14.53	14.63				45.5	$544.4m				
easystockalterts	knol	-0.41%	14.57	14.60	-0.06	96865	14.91	14.53	14.63	16.13	10.77		45.53				0.32	
eresearch-fidelity-com	knol	-0.41%	14.5700	14.6000	-0.0600	96,865	14.9100	14.5300	14.6300	16.1300	10.7700	37,366,000	47.19	$546.66m				
finance-abc7-com	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
finance-abc7chicago-com	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
financial-content	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
finapps-forbes-com	knol	-0.4%	$14.57	14.60	-0.06	96,865	14.91	14.53	14.63	16.13	10.77	37 mil	47.0	544 mil	0.0	0.00	0.31	
finviz	knol	-0.41%	14.57			96,865			14.63	-9.67%	35.28%	37.37m	47.00	544.48m			0.31	
fool	knol	-0.41%	$14.57	$14.60	-0.06	96,865	$14.91	$14.53	$14.63	$16.13	$10.77		47.10	$544.43m				
foxbusiness	knol		$14.57		-0.06	96,865			$14.63									
google-finance	knol	(-0.41%)	14.57	14.60	-0.06	96,865.00	14.91	14.53		16.13	10.77	37.37m	46.91	544.43m			0.31	
howthemarketworks	knol	-0.41%	14.57	14.6	-0.06	96,865	14.91	14.53	14.63									
hpcwire	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
insidestocks	knol	-0.41%	14.57	14.60	-0.06	96800	14.91	14.53					price earnings ratio: 17.35					
investopedia	knol	-0.41 %	$14.57	14.60	-0.06				14.63									
investorguide	knol	-0.41%	14.57	14.60	-0.06		14.91	14.53		16.13	10.42		43.80	544.4m			0.334	
marketintellisearch	knol	-0.41 %	$14.57	$14.60	-0.06	95.60k	$14.91	$14.60	$14.63			37.37m	47.19	0.55b	0.0 %		0.31	
marketwatch	knol	-0.41%	$14.63	open: 14.60	-0.06	454	$14.91	$14.53	$14.63	$16.13	$10.77		44.42	$563.11m			0.33	
minyanville	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
msn-money	knol	-0.41%	14.57	14.60	-0.06	96,865	14.91	14.53	14.63	16.13	10.77	37.37 mil	-42.85	546.67 mil			0.31	
nasdaq-com	knol	0.41%	$ 14.57	$ 14.60	0.06	96,865	$ 14.91	$ 14.53	$ 14.63	$ 16.13	$ 10.77	37,366,000	47	$ 544,422,620			$ 0.31	
optimum	knol	-0.41%	14.57 ( 4:30 pm edt)	14.60	-0.06	96,865	14.91	14.53	14.63	16.13	10.77	37.37m	45.5	544.4m			0.32	
paidcontent	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
pc-quote	knol	-0.41%	14.57	14.6	-0.06	96,865	14.91	14.53	14.63	16.13	10.77	37,519,876	-43.02941	546,665,000				
personal-wealth-biz	knol	-0.41%	14.57	14.60	-0.06	96,865	14.91	14.53	14.63	16.13	10.42		43.80			0.00	0.334	
predictwallstreet	knol	-0.41%	14.57		-0.06	96,865												
raymond-james	knol	-0.41	14.57	14.60	-0.06	96,865	14.91	14.53	14.57	16.13	10.77		41.63				0.35	
renewable-energy-world	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
screamingmedia	knol	-0.41%	$	open: 14.60	-0.06	454	$14.91	$14.53	$14.63	$16.13	$10.77		44.42	$563.11m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-0.41%	last trade: 14.57		change: -0.060								p/e ratio: 43.8					
smartmoney	knol	(-0.41%)	14.57	$14.60	-0.06	96,865	$14.91	$14.53	$14.63	$16.13	$10.77			546,700	0.00%	$0.00		
stocknod	knol	-0.4101%	14.57 usd	14.60	-0.0600	96,865	14.91	14.53	14.63	16.13	10.77	37,366,344						
stockpickr	knol	-0.41%	$14.57 -0.06 | -0.41%	14.60	-0.06	96.87k	14.91	14.53	14.63	16.13	10.77							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	-0.41%	14.57		-0.06													
streetinsider-com	knol	0.41%	14.57	$14.60	-0.06	96,865	$14.91	$14.53	$14.63	$16.13	$10.77		45.53				$0.32	
thecramerreport	knol		14.57	14.60	-0.06	96865	14.91	14.53										
thestree	knol	-0.41%	$14.57	14.6	-0.06	96865	14.91	14.53	14.63	-16.13	10.77	3.7366344e7		5.63110804e8				
tickerspy	knol	-0.41%	$14.57	14.60	-0.06	96,865	14.91	14.53	14.63	16.13	10.77		-43.0	546.5m	0.00%	$0.00		
tmx-quotemedia	knol	-0.41%	14.570	14.600	-0.060	96,865	14.910	14.530	14.630	16.130	10.770	37,366,344	45.70	544,427,632			0.32	
updown	knol	-0.41%	$14.57	$14.60	-$0.06	96,411	$14.91	$14.53	$14.63	$16.13	$10.77		42.45	$547m				
wallstreetsurvivor	knol	-0.41%	14.57	14.60	-0.06	96,865	14.91	14.53		16.13	11.05		45.70	$547m			-0.01	
yahoo-finance	knol	0.41%	14.57	14.60	0.06	96,865	14.91	14.53	14.63	16.13	10.77		43.62	544.42m			0.33	
ycharts-com	knol	-3.32%	14.57		-0.50					16.13	10.77		45.53	544.19m	0.00%		0.32	
zacks	knol	(-0.41%)	14.57		-0.06	vol.  96,865	14.91	14.53		16.13	10.77		18.52	546.66 m	0.00	0.00	.79	
advfn	peet	-1.82	59.96	60.74	-1.11	191961	61.66	59.89										
barchart	peet	-1.82%	59.96	60.74	-1.11	191,961	61.66	59.89	61.07	62.86	33.20		41.90	$784.28 m			+1.48	
barrons	peet	1.82%	59.96	60.74	-1.11	191,961	61.66	59.89				13.64 million		$818.03 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	-1.818%	59.960	60.740	-1.110	191,961	61.660	59.890		62.86	33.20	12.818mil	40.514	768.548mil			1.480	
boston-com	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
bostonmerchant	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
business-insider	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
chron	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
cio-com	peet	-1.82%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670	40.79	769m				
cnn-money	peet	-1.82%	59.96	60.74	-1.11	191,961	61.66	59.89	61.07				40.8	$768.6m				
easystockalterts	peet	-1.83%	59.96	60.74	-1.11	191961	61.66	59.89	61.07	62.86	33.20		40.79				1.47	
eresearch-fidelity-com	peet	-1.82%	59.9600	60.7400	-1.1100	191,961	61.6600	59.8900	61.0700	62.8590	33.2000	12,818,000	41.26	$782.80m				
finance-abc7-com	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
finance-abc7chicago-com	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
financial-content	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
finapps-forbes-com	peet	-1.8%	$59.96	60.74	-1.11	191,961	61.66	59.89	61.07	62.85	33.20	13 mil	40.5	769 mil	0.0	0.00	1.48	
finviz	peet	-1.82%	59.96			191,961			61.07	-4.61%	80.60%	12.82m	41.07	768.69m			1.46	
fool	peet	-1.82%	$59.96	$60.74	-1.11	187,961	$61.66	$59.89	$61.07	$62.86	$33.20		42.20	$768.55m				
foxbusiness	peet		$59.96		-1.11	191,961			$61.07									
google-finance	peet	(-1.82%)	59.96	60.74	-1.11	191,961.00	61.66	59.89		62.86	33.20	12.82m	40.94	768.55m			1.46	
howthemarketworks	peet	-1.818%	59.96	60.74	-1.11	191,961	61.66	59.89	61.07									
hpcwire	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
insidestocks	peet	-1.82%	59.96	60.74	-1.11	191961	61.66	59.89					price earnings ratio: 40.51					
investopedia	peet	-1.82 %	$59.96	60.74	-1.11				61.07									
investorguide	peet	-1.82%	59.96		-1.11		61.21	60.06		62.86	33.20		41.52	768.5m			1.471	
marketintellisearch	peet	-1.82 %	$59.96	$60.84	-1.11	185.00k	$61.66	$59.89	$61.07			12.82m	41.83	0.78b	0.0 %		1.46	
marketwatch	peet	-1.82%	$60.48	open: 60.74	-1.11	4,000	$61.66	$59.89	$61.07	$62.86	$33.20		40.61	$818.03m			1.48	
minyanville	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
msn-money	peet	-1.82%	59.96	60.74	-1.11	191,961	61.66	59.89	61.07	62.86	33.20	12.82 mil	40.79	782.78 mil			1.46	
nasdaq-com	peet	1.82%	$ 59.96	$ 60.74	1.11	191,961	$ 61.66	$ 59.89	$ 61.07	$ 62.859	$ 33.20	12,818,000	40.51	$ 768,567,280			$ 1.48	
optimum	peet	-1.82%	59.96 ( 4:30 pm edt)	60.74	-1.11	191,961	61.66	59.89	61.07	62.86	33.20	12.82m	40.8	768.5m			1.47	
paidcontent	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
pc-quote	peet	-1.82%	59.96	60.74	-1.11	191,961	61.66	59.89	61.07	62.86	33.20	13,055,292	41.54422	782,795,000				
personal-wealth-biz	peet	-1.82%	59.96	60.84	-1.11	191,961	61.66	59.89	61.07	62.86	33.20		41.52			0.00	1.471	
predictwallstreet	peet	-1.82%	60.47		-1.11	191,961												
raymond-james	peet	-1.82	59.96	60.74	-1.11	191,961	61.66	59.89	59.96	62.86	33.20		39.19				1.53	
renewable-energy-world	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
screamingmedia	peet	-1.82%	$	open: 60.74	-1.11	4,000	$61.66	$59.89	$61.07	$62.86	$33.20		40.61	$818.03m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	-1.82%	last trade: 59.96		change: -1.110								p/e ratio: 41.52					
smartmoney	peet	(-1.82%)	59.96	$60.74	-1.11	191,961	$61.66	$59.89	$61.07	$62.86	$33.20			782,800	0.00%	$0.00		
stocknod	peet	-1.818%	59.96 usd	60.74	-1.110	191,961	61.66	59.89	61.07	62.86	33.20	12,817,670						
stockpickr	peet	-1.82%	$59.96 -1.11 | -1.82%	60.74	-1.11	191.96k	61.66	59.89	61.07	62.86	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	-1.75%	60.00		-1.07													
streetinsider-com	peet	1.82%	59.96	$60.74	-1.11	191,961	$61.66	$59.89	$61.07	$62.86	$33.20		40.79				$1.47	
thecramerreport	peet		59.96	60.84	-1.11	191961	61.66	59.89										
thestree	peet	-1.82%	$59.96	60.74	-1.11	191961	61.66	59.89	61.07	-62.86	33.2	1.281767e7		7.94823717e8				
tickerspy	peet	-1.82%	$59.96	60.74	-1.11	191,961	61.66	59.89	61.07	62.86	33.20		41.5	792.7m	0.00%	$0.00		
tmx-quotemedia	peet	-1.82%	59.960	60.740	-1.110	191,961	61.660	59.890	61.070	62.859	33.200	12,817,670	41.50	768,547,493			1.47	
updown	peet	-1.82%	$59.96	$60.74	-$1.11	187,661	$61.66	$59.89	$61.07	$62.86	$33.20		39.83	$783m				
wallstreetsurvivor	peet	-1.82%	59.96	60.74	-1.11	191,961	61.66	59.89		62.86	33.20		41.50	$783m			1.28	
yahoo-finance	peet	1.82%	59.96	60.84	1.11	191,961	61.66	59.89	61.07	62.86	33.20		40.76	768.51m			1.47	
ycharts-com	peet	-1.75%	60.00		-1.07					62.86	33.20		40.82	784.80m	0.00%		1.47	
zacks	peet	(-1.82%)	59.96		-1.11	vol.  191,961	61.66	59.89		62.86	33.20		41.26	782.79 m	0.00	0.00	1.48	
advfn	twx	-1.48	35.4	35.78	-0.53	7130147	36.05	35.37										
barchart	twx	-1.48%	35.40	35.78	-0.53	7,130,147	36.05	35.37	35.93	38.37	28.64		15.46	$38.69 b	2.57%	$0.94	+2.22	
barrons	twx	1.48%	35.40	35.78	-0.53	7.116m	36.05	35.37				1.15 billion		$39.23 billion	2.66%	$0.24		
bloomberg	twx	-1.475%	35.400	35.780	-0.530	7,130,147	36.050	35.370		38.62	29.21	1,070.821mil	14.568	37,907.050mil	2.517	0.235 regular cash	2.430	
boston-com	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
bostonmerchant	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
business-insider	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
chron	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
cio-com	twx	-1.48%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677	15.95	38b	2.6	0.94		
cnn-money	twx	-1.48%	35.40	35.78	-0.53	7,126,535	36.05	35.37	35.93				15.9	$37.9b	2.66%			
easystockalterts	twx	-1.48%	35.40	35.78	-0.53	7130147	36.05	35.37	35.93	38.34	29.21		15.95				2.22	
eresearch-fidelity-com	twx	-1.48%	35.4000	35.7800	-0.5300	7,130,147	36.0500	35.3700	35.9300	38.6200	29.2100	1,070,821,000	16.18	$38.47b	2.62%	$0.235000		
finance-abc7-com	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
finance-abc7chicago-com	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
financial-content	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
finapps-forbes-com	twx	-1.5%	$35.40	35.78	-0.53	7,130,147	36.05	35.37	35.93	38.62	29.21	1.07 bil	15.9	38 bil	2.7	0.94	2.22	
finviz	twx	-1.48%	35.40			7,129,997			35.93	-7.73%	23.62%	1.07b	15.95	37.91b		0.94	2.22	
fool	twx	-1.48%	$35.40	$35.78	-0.53	7,128,497	$36.05	$35.37	$35.93	$38.62	$29.21		16.50	$37.91b	2.70%	0.94		
foxbusiness	twx		$35.40		-0.53	7,810,160			$35.93									
google-finance	twx	(-1.48%)	35.40	35.78	-0.53	7.13m	36.05	35.37		38.62	29.21	1.07b	15.93	37.91b	2.66	0.23	2.22	
howthemarketworks	twx	-1.475%	35.4	35.78	-0.53	7,129,997	36.05	35.37	35.93									
hpcwire	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
insidestocks	twx	-1.48%	35.40	35.78	-0.53	7795933	36.05	35.37					price earnings ratio: 14.94					
investopedia	twx	-1.48 %	$35.40	35.78	-0.53				35.93									
investorguide	twx	-1.48%	35.40	35.78	-0.53		35.97	35.445		38.62	27.99		16.52	37.907b			2.218	
marketintellisearch	twx	-1.48 %	$35.40	$35.78	-0.53	7288.40k	$36.05	$35.37	$35.93			1070.82m	16.18	38.47b	2.62 %		2.22	
marketwatch	twx	-1.48%	$35.56	open: 35.78	-0.53	167,209	$36.05	$35.37	$35.93	$38.62	$29.21		15.68	$39.23b	2.66%	0.24	2.26	
minyanville	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
msn-money	twx	-1.48%	35.40	35.78	-0.53	7.13 mil	36.05	35.37	35.93	38.62	29.21	1.07 bil	15.95	38.47 bil	2.62%	0.94	2.22	
nasdaq-com	twx	1.48%	$ 35.40		0.53	7,130,147	$ 36.05	$ 35.37	$ 35.93	$ 38.62	$ 29.21	1,070,821,000	15.95	$ 37,907,063,400	2.62 %	$0.940000	$ 2.22	
optimum	twx	-1.48%	35.40 ( 4:15 pm edt)	35.78	-0.53	7,130,147	36.05	35.37	35.93	38.34	29.21	1.07b	15.9	37.9b	2.66	0.94	2.22	
paidcontent	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
pc-quote	twx	-1.48%	35.4	35.78	-0.53	7,130,147	36.05	35.37	35.93	38.62	29.21	1,086,853,051	16.18468	38,474,598,000		0.235		
personal-wealth-biz	twx	-1.48%	35.40	35.78	-0.53	7,810,160	36.05	35.37	35.93	38.62	27.99		16.20		2.49	0.896	2.218	
predictwallstreet	twx	-1.48%	35.40		-0.53	7,130,147												
raymond-james	twx	-1.48	35.40	35.78	-0.53	7,130,147	36.05	35.37	35.40	38.62	29.21		15.87				2.23	
renewable-energy-world	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
screamingmedia	twx	-1.48%	$	open: 35.78	-0.53	167,209	$36.05	$35.37	$35.93	$38.62	$29.21		15.68	$39.23b	2.66%	0.24	2.26	
scroli	twx	-1.48%	twx 35.40	35.78	-0.53	5,945,437	36.05	35.39	35.93	38.62	29.21		15.93				2.22	
simple-stock-quotes	twx	-1.48%	last trade: 35.40		change: -0.530								p/e ratio: 16.2					
smartmoney	twx	(-1.48%)	35.40	$35.78	-0.53	7,130,147	$36.05	$35.37	$35.93	$38.62	$29.21			38,474,600	2.62%	$0.24		
stocknod	twx	-1.475%	35.40 usd	35.78	-0.5300	7,130,147	36.05	35.37	35.93	38.34	29.21	1,070,820,677						
stockpickr	twx	-1.48%	$35.40 -0.53 | -1.48%	35.79	-0.53	7.13m	36.05	35.37	35.93	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	-1.42%	35.42		-0.51													
streetinsider-com	twx	1.48%	35.40	$35.78	-0.53	7,130,147	$36.05	$35.37	$35.93	$38.34	$29.21		15.95				$2.22	
thecramerreport	twx		35.40	35.78	-0.53	7130147	36.05	35.37										
thestree	twx	-1.48%	$35.4	35.79	-0.53	7129997	36.05	35.37	35.93	-38.62	29.21	1.070820677e9		3.9234869605e10				
tickerspy	twx	-1.48%	$35.40	35.78	-0.53	7,130,147	36.05	35.37	35.93	38.62	29.21		16.2	38.7b	2.62%	$0.23		
tmx-quotemedia	twx	-1.48%	35.400	35.780	-0.530	7,810,160	36.050	35.370	35.930	38.620	29.210	1,070,820,677	16.20	37,907,051,966	2.655	0.235 usd	2.22	
updown	twx	-1.48%	$35.40	$35.78	-$0.53	6,962,698	$36.05	$35.37	$35.93	$38.62	$29.21		15.97	$38.47b				
wallstreetsurvivor	twx	-1.48%	35.40	35.78	-0.53	7,129,997	36.05	35.37		38.62	29.21		16.20	$38b	2.60%	0.85 -	2.25	
yahoo-finance	twx	1.48%	35.40	35.78	0.53	7,130,147	36.05	35.37	35.93	38.62	29.21		15.96	37.91b	2.60%	0.94	2.22	
ycharts-com	twx	-1.42%	35.42		-0.51					38.62	29.21		15.95	38.71b	2.64%		2.22	
zacks	twx	(-1.48%)	35.40		-0.53	vol.  7,126,685	36.05	35.37		38.62	29.21		15.16	38.47 b	2.62	0.94	2.37	
advfn	im	-2.69	17.38	17.78	-0.48	2648569	17.8	17.38										
barchart	im	-2.69%	17.38	17.78	-0.48	2,648,569	17.80	17.38	17.86	21.63	14.72		9.63	$2.77 b			+1.87	
barrons	im	2.69%	17.38	17.78	-0.48	2.627m	17.80	17.38				163.86 million		$2.85 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-2.688%	17.380	17.780	-0.480	2,648,569	17.800	17.380		21.63	14.72	160.950mil	9.245	2,797.307mil			1.880	
boston-com	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
bostonmerchant	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
business-insider	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
chron	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
cio-com	im	-2.69%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801	9.294	3b				
cnn-money	im	-2.69%	17.38	17.78	-0.48	2,557,708	17.80	17.38	17.86				9.3	$2.8b				
easystockalterts	im	-2.70%	17.38	17.78	-0.48	2648569	17.80	17.38	17.86	21.63	14.72		9.29				1.87	
eresearch-fidelity-com	im	-2.69%	17.3800	17.7800	-0.4800	2,648,569	17.8000	17.3800	17.8600	21.6300	14.7200	161,028,000	9.55	$2.88b				
finance-abc7-com	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
financial-content	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
finapps-forbes-com	im	-2.7%	$17.38	17.78	-0.48	2,648,569	17.80	17.38	17.86	21.63	14.72	161 mil	9.3	3 bil	0.0	0.00	1.87	
finviz	im	-2.69%	17.38			2,648,239			17.86	-19.65%	18.07%	161.03m	9.60	2.88b			1.86	
fool	im	-2.69%	$17.38	$17.78	-0.48	2,646,844	$17.80	$17.38	$17.86	$21.63	$14.72		9.80	$2.80b				
foxbusiness	im		$17.38		-0.48	2,648,569			$17.86									
google-finance	im	(-2.69%)	17.38	17.78	-0.48	2.65m	17.80	17.38		21.63	14.72	161.03m	9.34	2.80b			1.86	
howthemarketworks	im	-2.688%	17.38	17.78	-0.48	2,626,644	17.8	17.38	17.86									
hpcwire	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
insidestocks	im	-2.69%	17.38	17.78	-0.48	2626644	17.80	17.38					price earnings ratio: 9.15					
investopedia	im	-2.69 %	$17.38	17.78	-0.48				17.86									
investorguide	im	-2.52%	17.41	18.08	-0.45			17.52		21.63	14.72		9.60	2.802b			1.861	
marketintellisearch	im	-2.69 %	$17.38	$17.78	-0.48	2476.20k	$17.80	$17.38	$17.86			161.03m	9.60	2.88b	0.0 %		1.86	
marketwatch	im	-2.69%	$17.38	open: 17.78	-0.48	87,617	$17.80	$17.38	$17.86	$21.63	$14.72		10.01	$2.85b			1.74	
minyanville	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
msn-money	im	-2.69%	17.38	17.78	-0.48	2.65 mil	17.80	17.38	17.86	21.63	14.72	161.03 mil	9.34	2.88 bil			1.86	
nasdaq-com	im	2.69%	$ 17.38		0.48	2,648,239	$ 17.80	$ 17.38	$ 17.86	$ 21.63	$ 14.72	160,950,000	9.29	$ 2,797,311,000			$ 1.87	
optimum	im	-2.69%	17.38 ( 4:00 pm edt)	17.78	-0.48	2,626,644	17.80	17.38	17.86	21.63	14.72	160.95m	9.3	2.8b			1.87	
paidcontent	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
pc-quote	im	-2.69%	17.38	17.78	-0.48	2,648,569	17.8	17.38	17.86	21.63	14.72	165,475,270	9.60215	2,875,960,000				
personal-wealth-biz	im	-2.69%	17.38	17.78	-0.48	2,648,569	17.80	17.38	17.86	21.63	14.72		9.60			0.00	1.861	
predictwallstreet	im	-2.69%	17.38		-0.48	2,648,569												
raymond-james	im	-2.69	17.38	17.78	-0.48	2,648,569	17.80	17.38	17.38	21.63	14.72		9.15				1.90	
renewable-energy-world	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
screamingmedia	im	-2.69%	$	open: 17.78	-0.48	87,617	$17.80	$17.38	$17.86	$21.63	$14.72		10.01	$2.85b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-2.69%	last trade: 17.38		change: -0.480								p/e ratio: 9.6					
smartmoney	im	(-2.69%)	17.38	$17.78	-0.48	2,648,569	$17.80	$17.38	$17.86	$21.63	$14.72			2,874,600	0.00%	$0.00		
stocknod	im	-2.688%	17.38 usd	17.78	-0.4800	2,648,569	17.80	17.38	17.86	21.63	14.72	160,949,801						
stockpickr	im	-2.69%	$17.38 -0.48 | -2.69%	17.77	-0.48	2.65m	17.80	17.38	17.86	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-2.63%	17.39		-0.47													
streetinsider-com	im	2.69%	17.38	$17.78	-0.48	2,648,569	$17.80	$17.38	$17.86	$21.63	$14.72		9.29				$1.87	
thecramerreport	im		17.38	17.78	-0.48	2648569	17.80	17.38										
thestree	im	-2.69%	$17.38	17.77	-0.48	2648239	17.8	17.38	17.86	-21.63	14.72	1.60949801e8		2.945381358e9				
tickerspy	im	-2.69%	$17.38	17.78	-0.48	2,648,239	17.80	17.38	17.86	21.63	14.72		9.6	2.8b	0.00%	$0.00		
tmx-quotemedia	im	-2.69%	17.380	17.780	-0.480	2,648,569	17.800	17.380	17.860	21.630	14.720	160,949,801	9.60	2,797,307,541			1.87	
updown	im	-2.69%	$17.38	$17.78	-$0.48	2,559,008	$17.80	$17.38	$17.86	$21.63	$14.72		9.36	$2.87b				
wallstreetsurvivor	im	-2.69%	17.38	17.78	-0.48	2,626,644	17.80	17.38		21.63	14.72		9.60	$3b			1.94	
ycharts-com	im	-4.97%	17.39		-0.91					21.63	14.72		9.35	2.77b	0.00%		1.86	
zacks	im	(-2.69%)	17.38		-0.48	vol.  2,647,269	17.80	17.38		21.63	14.72		9.4	2.87 b	0.00	0.00	1.9	
advfn	in	-0.09	11.0	10.98	-0.01	365314	11.08	10.97										
barchart	in	-0.09%	11.00	10.98	-0.01	365,486	11.08	10.97	11.01	13.08	9.51		0.00	$662.64 m			-0.12	
barrons	in	0.09%	11.00	10.98	-0.01	365,142	11.08	10.97				61.36 million		$664.00 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-0.091%	11.000	10.980	-0.010	365,314	11.080	10.970		13.08	9.51	59.392mil		653.315mil			-0.010	
boston-com	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
bostonmerchant	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
business-insider	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
chron	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
cio-com	in	-0.09%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243		653m				
cnn-money	in	-0.09%today&rsquo;s change	11.00data as of 4:02pm et	10.98	-0.01	364,142	11.08	10.97	11.01				nm	$653.3m				
easystockalterts	in	-0.09%	11.00	10.98	-0.01	365314	11.08	10.97	11.01	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-0.09%	11.0000	10.9800	-0.0100	365,314	11.0800	10.9700	11.0100	13.0800	9.5100	59,392,000	nm	$653.91m				
finance-abc7-com	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
financial-content	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
finapps-forbes-com	in	-0.1%	$11.00	10.98	-0.01	365,314	11.08	10.97	11.01	13.08	9.51	59 mil		653 mil	0.0	0.00	-0.12	
finviz	in	-0.09%	11.00			365,314			11.01	-15.90%	15.67%	59.39m		653.88m			-0.13	
fool	in	-0.09%	$11.00	$10.98	-0.01	365,314	$11.08	$10.97	$11.01	$13.08	$9.51		0.00	$653.31m				
foxbusiness	in		$11.00		-0.01	365,314			$11.01									
google-finance	in	(-0.09%)	11.00	10.98	-0.01	365,314.00	11.08	10.97		13.08	9.51	59.39m		653.31m			-0.13	
howthemarketworks	in	-0.091%	11	10.98	-0.01	365,142	11.08	10.97	11.01									
hpcwire	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
insidestocks	in	-0.09%	11.00	10.98	-0.01	365142	11.08	10.97										
investopedia	in	-0.09 %	$11.00	10.98	-0.01				11.01									
investorguide	in	-0.09%	11.00	11.03	-0.01		11.08	10.97		13.08	9.51			653.3m			-0.129	
marketintellisearch	in	-0.09 %	$11.00	$10.98	-0.01	341.70k	$11.08	$10.97	$11.01			59.39m	0.00	0.65b	0.0 %		-0.13	
marketwatch	in	-0.09%	$11.00	open: 10.98	-0.01	972	$11.08	$10.97	$11.01	$13.08	$9.89			$664.00m				
minyanville	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
msn-money	in	-0.09%	11.00	10.98	-0.01	365,314	11.08	10.97	11.01	13.08	9.51	59.39 mil	-84.62	653.91 mil			-0.13	
nasdaq-com	in	0.09%	$ 11		0.01	365,314	$ 11.08	$ 10.97	$ 11.01	$ 13.08	$ 9.51	59,392,000		$ 653,312,000			$ -0.12	
optimum	in	-0.09%	11.00 ( 4:15 pm edt)	10.98	-0.01	365,314	11.08	10.97	11.01	13.08	9.51	59.39m		653.3m			-0.13	
paidcontent	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
pc-quote	in	-0.09%	11.0	10.98	-0.01	365,314	11.08	10.97	11.01	13.08	9.51	59,445,991	-84.69231	653,906,000				
personal-wealth-biz	in	-0.09%	11.00	10.98	-0.01	365,314	11.08	10.97	11.01	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-0.09%	11.00		-0.01	365,314												
raymond-james	in	-0.09	11.00	10.98	-0.01	365,314	11.08	10.97	11.00	13.08	9.51						-0.12	
renewable-energy-world	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
screamingmedia	in	-0.09%	$	open: 10.98	-0.01	972	$11.08	$10.97	$11.01	$13.08	$9.89			$664.00m				
scroli	in	%	in			0												
simple-stock-quotes	in	-0.09%	last trade: 11.00		change: -0.010													
smartmoney	in	(-0.09%)	11.00	$10.98	-0.01	365,314	$11.08	$10.97	$11.01	$13.08	$9.51			653,900	0.00%	$0.00		
stocknod	in	-0.0908%	11.00 usd	10.98	-0.0100	365,314	11.08	10.97	11.01	13.08	9.510	59,392,243						
stockpickr	in	-0.09%	$11.00 -0.01 | -0.09%	10.98	-0.01	365.31k	11.08	10.97	11.01	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	-0.09%	11.00		-0.01													
streetinsider-com	in	0.09%	11.00	$10.98	-0.01	365,314	$11.08	$10.97	$11.01	$13.08	$9.51						$-0.13	
thecramerreport	in		11.00	10.98	-0.01	365314	11.08	10.97										
thestree	in	-0.09%	$11.0	10.98	-0.01	365314	11.08	10.97	11.01	-13.08	9.51	5.9392243e7		6.64005277e8				
tickerspy	in	-0.09%	$11.00	10.98	-0.01	365,314	11.08	10.97	11.01	13.08	9.51		-84.7	658.5m	0.00%	$0.00		
tmx-quotemedia	in	-0.09%	11.000	10.980	-0.010	365,314	11.080	10.970	11.010	13.080	9.510	59,392,243		653,314,673			-0.13	
updown	in	-0.09%	$11.00	$10.98	-$0.01	364,342	$11.08	$10.97	$11.01	$13.08	$9.51			$654m				
wallstreetsurvivor	in	-0.09%	11.00	10.98	-0.01	365,142	11.08	10.97		13.08	9.89			$654m			-0.09	
yahoo-finance	in	0.09%	11.00	10.98	0.01	365,314	11.08	10.97	11.01	13.08	9.51			653.31m			-0.13	
ycharts-com	in	-1.61%	11.00		-0.18					13.08	9.51			662.64m	0.00%		-0.13	
zacks	in	(-0.09%)	11.00		-0.01	vol.  365,114	11.08	10.97		13.08	9.51			653.91 m	0.00	0.00	0	
advfn	io	-1.23	9.6	9.64	-0.12	1009723	9.9	9.59										
barchart	io	-1.23%	9.60	9.64	-0.12	1,010,228	9.90	9.59	9.72	13.92	3.33		44.61	$1.47 b			+0.22	
barrons	io	1.23%	9.60	9.64	-0.12	1.009m	9.90	9.59				144.28 million		$1.60 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	-1.235%	9.600	9.640	-0.120	1,009,723	9.900	9.590		13.92	3.33	155.103mil	60.000	1,488.989mil			0.160	
boston-com	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
bostonmerchant	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
business-insider	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
chron	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
cio-com	io	-1.23%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010	40.00	1b				
cnn-money	io	-1.23%	9.60	9.64	-0.12	1,008,323	9.90	9.59	9.72				40.0	$1.5b				
easystockalterts	io	-1.24%	9.60	9.64	-0.12	1009723	9.90	9.59	9.72	13.92	3.33		40.00				0.24	
eresearch-fidelity-com	io	-1.23%	9.6000	9.6400	-0.1200	1,009,723	9.9000	9.5900	9.7200	13.9200	3.3300	155,103,000	44.18	$1.51b				
finance-abc7-com	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
financial-content	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
finapps-forbes-com	io	-1.2%	$9.60	9.64	-0.12	1,009,723	9.90	9.59	9.72	13.92	3.33	155 mil		1 bil	0.0	0.00		
finviz	io	-1.23%	9.60			1,009,723			9.72	-31.03%	188.29%	155.10m	45.71	1.49b			0.21	
fool	io	-1.23%	$9.60	$9.64	-0.12	1,009,723	$9.90	$9.59	$9.72	$13.92	$3.33		42.10	$1.49b				
foxbusiness	io		$9.60		-0.12	1,009,723			$9.72									
google-finance	io	(-1.23%)	9.60	9.64	-0.12	1.01m	9.90	9.59		13.92	3.33	155.10m	45.45	1.49b			0.21	
howthemarketworks	io	-1.235%	9.6	9.64	-0.12	1,009,723	9.9	9.59	9.72									
hpcwire	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
insidestocks	io	-1.23%	9.60	9.64	-0.12	1009700	9.90	9.59					price earnings ratio: 36.92					
investopedia	io	-1.23 %	$9.60	9.64	-0.12				9.72									
investorguide	io	-1.23%	9.60	9.99	-0.12		9.90	9.59		13.92	3.26		44.59	1.489b			0.218	
marketintellisearch	io	-1.23 %	$9.60	$9.64	-0.12	949.10k	$9.90	$9.59	$9.72			155.10m	46.29	1.51b	0.0 %		0.21	
marketwatch	io	-1.23%	$9.60	open: 9.64	-0.12	1,005	$9.90	$9.59	$9.72	$13.92	$3.33		45.07	$1.60b			0.21	
minyanville	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
msn-money	io	-1.23%	9.60	9.64	-0.12	1.01 mil	9.90	9.59	9.72	13.92	3.33	155.10 mil	29.09	1.51 bil			0.21	
nasdaq-com	io	1.23%	$ 9.60		0.12	1,009,723	$ 9.90	$ 9.59	$ 9.72	$ 13.92	$ 3.33	153,029,000	43.64	$ 1,469,078,400			$ 0.22	
optimum	io	-1.23%	9.60 ( 4:15 pm edt)	9.64	-0.12	1,009,723	9.90	9.59	9.72	13.92	3.33	155.10m	40.0	1.5b			0.24	
paidcontent	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
pc-quote	io	-1.23%	9.6	9.64	-0.12	1,009,723	9.9	9.59	9.72	13.92	3.33	157,794,073	29.45455	1,514,823,000				
personal-wealth-biz	io	-1.23%	9.60	9.64	-0.12	1,009,723	9.90	9.59	9.72	13.92	3.26		44.59			0.00	0.218	
predictwallstreet	io	-1.23%	9.60		-0.12	1,009,723												
raymond-james	io	-1.23	9.60	9.64	-0.12	1,009,723	9.90	9.59	9.60	13.92	3.33		43.64				0.22	
renewable-energy-world	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
screamingmedia	io	-1.23%	$	open: 9.64	-0.12	1,005	$9.90	$9.59	$9.72	$13.92	$3.33		45.07	$1.60b			0.21	
scroli	io	%	io			0												
simple-stock-quotes	io	-1.23%	last trade: 9.60		change: -0.120								p/e ratio: 44.59					
smartmoney	io	(-1.23%)	9.60	$9.64	-0.12	1,009,723	$9.90	$9.59	$9.72	$13.92	$3.33			1,507,600	0.00%	$0.00		
stocknod	io	-1.235%	9.600 usd	9.640	-0.1200	1,009,723	9.900	9.590	9.720	13.92	3.330	155,103,010						
stockpickr	io	-1.23%	$9.60 -0.12 | -1.23%	9.65	-0.12	1.01m	9.90	9.59	9.72	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	-1.34%	9.59		-0.13													
streetinsider-com	io	1.23%	9.60	$9.64	-0.12	1,009,723	$9.90	$9.59	$9.72	$13.92	$3.33		40.00				$0.24	
thecramerreport	io																	
thestree	io	-1.23%	$9.6	9.65	-0.12	1009723	9.9	9.59	9.72	-13.92	3.33	1.5510301e8		1.591356883e9				
tickerspy	io	-1.23%	$9.60	9.64	-0.12	1,009,723	9.90	9.59	9.72	13.92	3.33		29.5	1.5b	0.00%	$0.00		
tmx-quotemedia	io	-1.23%	9.600	9.640	-0.120	1,009,723	9.900	9.590	9.720	13.920	3.330	155,103,010	40.50	1,488,988,896			0.24	
updown	io	-1.23%	$9.60	$9.64	-$0.12	1,008,718	$9.90	$9.59	$9.72	$13.92	$3.33		44.78	$1.50b				
wallstreetsurvivor	io	-1.23%	9.60	9.64	-0.12	1,009,723	9.90	9.59		13.92	3.33		40.50	$2b			-0.27	
yahoo-finance	io	1.23%	9.60	9.64	0.12	1,009,723	9.90	9.59	9.72	13.92	3.33		44.04	1.49b			0.22	
ycharts-com	io	-6.53%	9.59		-0.67					13.92	3.33		29.06	1.47b	0.00%		0.33	
zacks	io	(-1.23%)	9.60		-0.12	vol.  1,008,323	9.90	9.59		13.92	3.33		42.26	1.51 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-1.94%	10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85	11.06	7.01		7.98	$696.92 m	14.64%	$1.60	+1.65	
barrons	two	1.94%	10.64	10.85	-0.21	3.029m	10.85	10.62				22.38 million		$975.80 million	15.04%	$0.4		
bloomberg	two	-1.935%	10.640	10.850	-0.210	3,028,883	10.850	10.620		11.51	8.20	92.277mil	6.448	981.828mil	14.944	0.400 regular cash	1.650	
boston-com	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
bostonmerchant	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
business-insider	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
chron	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
cio-com	two	-1.94%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344	6.186	737m	14.6	1.6		
cnn-money	two	-1.94%	10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85				6.2	$736.9m	15.04%			
easystockalterts	two	-1.94%	10.64	10.85	-0.21	3028883	10.85	10.62	10.85	11.51	8.20		6.19				1.72	
eresearch-fidelity-com	two	-1.94%	10.6400	10.8500	-0.2100	3,028,883	10.8500	10.6200	10.8500	11.5100	8.2000	89,277,000	6.58	$968.66m	14.65%	$0.400000		
finance-abc7-com	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
finance-abc7chicago-com	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
financial-content	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
finapps-forbes-com	two	-1.9%	$10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85	11.51	8.20	89 mil	6.4	950 mil	15.0	1.60	1.65	
finviz	two	-1.94%	10.64			3,028,883			10.85	-3.80%	51.75%	26.07m	6.45	277.38m		1.60	1.65	
fool	two	-1.94%	$10.64	$10.85	-0.21	3,028,883	$10.85	$10.62	$10.85	$11.51	$8.20		6.40	$736.90m	11.30%	1.60		
foxbusiness	two		$10.64		-0.21	3,028,883			$10.85									
google-finance	two	(-1.94%)	10.64	10.85	-0.21	3.03m	10.85	10.62		11.51	8.20	69.26m	6.45	736.90m	15.04	0.40	1.65	
howthemarketworks	two	-1.935%	10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85									
hpcwire	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
insidestocks	two	-1.94%	10.64	10.85	-0.21	3028883	10.85	10.62										
investopedia	two	-1.94 %	$10.64	10.85	-0.21				10.85									
investorguide	two																	
marketintellisearch	two	-1.94 %	$10.64	$10.85	-0.21	2959.50k	$10.85	$10.62	$10.85			26.07m	6.58	0.28b	14.75 %		1.65	
marketwatch	two	-1.94%	$10.69	open: 10.85	-0.21	21,500	$10.85	$10.62	$10.85	$11.51	$8.20		9.19	$975.80m	15.04%	0.40	1.16	
minyanville	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
msn-money	two	-1.94%	10.64	10.85	-0.21	3.03 mil	10.85	10.62	10.85	11.51	8.13	89.28 mil	6.30	968.66 mil	14.75%	1.60	1.65	
nasdaq-com	two	1.94%	$ 10.64		0.21	3,028,883	$ 10.85	$ 10.62	$ 10.85	$ 11.51	$ 8.20	69,257,000	6.45	$ 736,894,480	14.75 %	$1.600000	$ 1.65	
optimum	two	-1.94%	10.64 ( 4:15 pm edt)	10.85	-0.21	3,028,883	10.85	10.62	10.85	11.51	8.20	69.26m	6.2	736.9m	15.04	1.60	1.72	
paidcontent	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
pc-quote	two	-1.94%	10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85	11.51	8.20	91,039,051	6.42012	968,656,000		0.4		
personal-wealth-biz	two	-1.94%	10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85	11.51	8.20		6.26		14.65	1.59	1.733	
predictwallstreet	two	-1.94%	10.64		-0.21	3,028,883												
raymond-james	two	-1.94	10.64	10.85	-0.21	3,028,883	10.85	10.62	10.64	11.51	8.20		6.45				1.65	
renewable-energy-world	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
screamingmedia	two	-1.94%	$	open: 10.85	-0.21	21,500	$10.85	$10.62	$10.85	$11.51	$8.20		9.19	$975.80m	15.04%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	-1.94%	last trade: 10.64		change: -0.210								p/e ratio: 6.26					
smartmoney	two	(-1.94%)	10.64	$10.85	-0.21	3,028,883	$10.85	$10.62	$10.85	$11.51	$8.20			751,400	14.75%	$0.40		
stocknod	two	-1.935%	10.64 usd	10.85	-0.2100	3,028,883	10.85	10.62	10.85	11.51	8.200	69,257,344						
stockpickr	two	-1.94%	$10.64 -0.21 | -1.94%	10.82	-0.21	3.03m	10.85	10.62	10.85	11.51	8.20							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	-1.94%	10.64		-0.21													
streetinsider-com	two	1.94%	10.64	$10.85	-0.21	3,028,883	$10.85	$10.62	$10.85	$11.51	$8.20		6.19				$1.72	
thecramerreport	two		10.64	10.85	-0.21	3028883	10.85	10.62										
thestree	two	-1.94%	$10.64	10.82	-0.21	3028883	10.85	10.62	10.85	-11.51	8.2	6.9257344e7		7.5698277e8				
tickerspy	two	-1.94%	$10.64	10.85	-0.21	3,028,883	10.85	10.62	10.85	11.51	8.20		6.4	751.3m	14.75%	$0.40		
tmx-quotemedia	two	-1.94%	10.640	10.850	-0.210	3,028,883	10.850	10.620	10.850	11.510	8.200	69,257,344	6.30	736,898,140	14.747	0.400 usd	1.72	
updown	two	-1.94%	$10.64	$10.85	-$0.21	3,026,181	$10.85	$10.62	$10.85	$11.51	$8.20		6.25	$751m				
wallstreetsurvivor	two	-1.94%	10.64	10.85	-0.21	3,028,883	10.85	10.62		11.51	8.28		6.30	$751m	14.70%	1.48 -	1.60	
yahoo-finance	two	1.94%	10.64	10.85	0.21	3,028,883	10.85	10.62	10.85	11.51	8.20		6.14	736.83m	14.60%	1.60	1.73	
ycharts-com	two	-1.94%	10.64		-0.21					11.51	0.00		6.82	277.49m	14.89%		1.56	
zacks	two	(-1.94%)	10.64		-0.21	vol.  3,023,883	10.85	10.62		11.51	8.20		7.92	968.66 m	14.75	1.60	1.37	
advfn	ima																	
barrons	ima	0.05%	36.75	36.89	+0.02	501,419	37.26	36.67				84.44 million		$3.25 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	+0.05%	36.75	36.89	+0.02	633,854	37.26	36.67	36.73				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	0.92 %	$9.82	$9.71	0.09	3942.60k	$9.92	$9.67	$9.73						%			
marketwatch	ima	+0.05%	$37.09	open: 36.89	+0.02	133,300	$37.26	$36.67	$36.73	$41.18	$26.10			$3.25b				
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	+0.05%	$	open: 36.89	+0.02	133,300	$37.26	$36.67	$36.73	$41.18	$26.10			$3.25b				
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
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	0.22	13.93	13.91	0.03	9530	14.1	13.9008										
barchart	ccne	+0.22%	13.93	13.91	+0.03	12,741	14.10	13.90	13.90	15.45	10.24		12.96	$170.92 m	4.67%	$0.66	+1.09	
barrons	ccne	0.22%	13.93	13.91	+0.03	9,530	14.10	13.901				10.61 million		$173.64 million	4.74%	$0.16		
bloomberg	ccne	0.216%	13.930	13.910	0.030	9,530	14.100	13.901		15.83	10.75	12.289mil	12.219	171.181mil	4.738	0.165 regular cash	1.140	
boston-com	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
bostonmerchant	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
business-insider	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
chron	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
cio-com	ccne	+0.22%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681	12.78	171m	4.7	0.66		
cnn-money	ccne	+0.22%today&rsquo;s change	13.93data as of 4:00pm et	13.91	+0.03	9,530	14.10	13.90	13.90				12.8	$171.2m	4.74%			
easystockalterts	ccne	0.22%	13.93	13.91	+0.03	9530	14.10	13.90	13.90	15.83	10.75		12.78				1.09	
eresearch-fidelity-com	ccne	0.22%	13.9300	13.9100	0.0300	9,530	14.1000	13.9008	13.9000	15.8300	10.7500	12,289,000	12.75	$170.82m	4.75%	$0.165000		
finance-abc7-com	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
financial-content	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	0.2%	$13.93	13.91	0.03	9,530	14.10	13.90	13.90	15.83	10.75	12 mil	12.8	171 mil	4.7	0.66	1.09	
finviz	ccne	0.22%	13.93			9,530			13.90	-9.82%	36.14%	12.29m	12.64	170.83m		0.66	1.10	
fool	ccne	+0.22%	$13.93	$13.91	0.03	9,530	$14.10	$13.90	$13.90	$15.83	$10.75		13.00	$171.18m	4.40%	0.66		
foxbusiness	ccne		$13.93		+0.03	9,530			$13.90									
google-finance	ccne	(0.22%)	13.93	13.91	+0.03	9,530.00	14.10	13.90		15.83	10.75	12.29m	12.70	171.18m	4.74	0.17	1.10	
howthemarketworks	ccne	0.216%	13.93	13.91	0.03	9,530	14.1	13.9008	13.9									
hpcwire	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
insidestocks	ccne	+0.22%	13.93	13.91	+0.03	9530	14.10	13.90										
investopedia	ccne	+0.22 %	$13.93	13.91	+0.03				13.90									
investorguide	ccne	+0.22%	13.93		+0.03		14.10			15.83	10.75		12.91	171.2m			1.077	
marketintellisearch	ccne	0.22 %	$13.93	$13.98	0.03	9.50k	$14.10	$13.90	$13.90			12.29m	12.64	0.17b	4.75 %		1.10	
marketwatch	ccne	+0.22%	$13.93	open: 13.91	+0.03	1,452	$14.10	$13.90	$13.90	$15.83	$10.75		13.72	$173.64m	4.74%	0.17	1.02	
minyanville	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
msn-money	ccne	+0.22%	13.93	13.91	+0.03	9,530	14.10	13.90	13.90	15.83	10.75	12.29 mil	12.90	170.81 mil	4.75%	0.66	1.10	
nasdaq-com	ccne	0.22%	$ 13.93	$ 13.91	0.03	9,530	$ 14.10	$ 13.9008	$ 13.90	$ 15.83	$ 10.75	12,289,000	12.78	$ 171,185,770	4.75 %	$0.660000	$ 1.09	
optimum	ccne	+0.22%	13.93 ( 4:00 pm edt)	13.91	+0.03	9,530	14.10	13.90	13.90	15.83	10.75	12.29m	12.8	171.2m	4.74	0.66	1.09	
paidcontent	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
pc-quote	ccne	0.22%	13.93	13.91	0.03	9,530	14.1	13.9008	13.9	15.83	10.75	12,262,534	12.87037	170,817,000		0.165		
personal-wealth-biz	ccne	+0.22%	13.93	13.98		9,530	14.10	13.9008	13.90	15.83	10.75		12.91		4.75	0.66	1.077	
predictwallstreet	ccne	+0.22%	13.93		+0.03	9,530												
raymond-james	ccne	0.22	13.93	13.91	0.03	9,530	14.10	13.90	13.93	15.83	10.75		12.78				1.09	
renewable-energy-world	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
screamingmedia	ccne	+0.22%	$	open: 13.91	+0.03	1,452	$14.10	$13.90	$13.90	$15.83	$10.75		13.72	$173.64m	4.74%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	+0.22%	last trade: 13.93		change: 0.030								p/e ratio: 12.91					
smartmoney	ccne	(0.22%)	13.93	$13.91	0.03	9,530	$14.10	$13.90	$13.90	$15.83	$10.75			170,800	4.75%	$0.17		
stocknod	ccne	+0.2158%	13.93 usd	13.91	+0.0300	9,530	14.10	13.90	13.90	15.83	10.75	12,288,681						
stockpickr	ccne	0.22%	$13.93 0.03 | 0.22%	13.91	0.03	9.53k	14.10	13.90	13.90	15.83	10.75							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	0.36%	13.95		+0.05													
streetinsider-com	ccne	0.22%	13.93	$13.91	+0.03	9,530	$14.10	$13.90	$13.90	$15.83	$10.75		12.78				$1.09	
thecramerreport	ccne		13.93	13.98	+0.03	9530	14.10	13.9008										
thestree	ccne	0.22%	$13.93	13.91	0.03	9530	14.1	13.9	13.9	-15.83	10.75	1.2288681e7		1.73639063e8				
tickerspy	ccne	0.22%	$13.93	13.91	+0.03	9,530	14.10	13.90	13.90	15.83	10.75		12.9	170.6m	4.75%	$0.17		
tmx-quotemedia	ccne	0.22%	13.930	13.910	0.030	9,530	14.100	13.901	13.900	15.830	10.750	12,288,681	12.80	171,181,326	4.748	0.165 usd	1.09	
updown	ccne	0.22%	$13.93	$13.91	$0.03	9,530	$14.10	$13.90	$13.90	$15.83	$10.75		12.82	$171m				
wallstreetsurvivor	ccne	0.22%	13.93	13.91	0.03	9,530	14.10	13.90		15.83	11.64		12.80	$171m	4.70%	0.66 -	1.06	
yahoo-finance	ccne	0.22%	13.93	13.98	0.03	9,530	14.10	13.90	13.90	15.83	10.75		12.93	171.17m	4.70%	0.66	1.08	
ycharts-com	ccne	+0.36%	13.95		+0.05					15.83	10.75		12.92	171.17m	5.08%		1.08	
zacks	ccne	(0.22%)	13.93		0.03	vol.  9,530	14.10	13.90		15.83	10.75		12.75	170.82 m	4.75	0.66	1.09	
advfn	hurn	-0.27	29.71	29.62	-0.08	88163	30.07	29.44										
barchart	hurn	-0.27%	29.71	29.62	-0.08	91,825	30.07	29.44	29.79	31.63	18.31		17.21	$661.64 m			+0.49	
barrons	hurn	0.27%	29.71	29.62	-0.08	88,163	30.07	29.44				20.77 million		$680.18 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	-0.269%	29.710	29.620	-0.080	88,163	30.070	29.440		31.63	18.31	22.199mil	18.340	659.528mil			1.620	
boston-com	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
bostonmerchant	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
business-insider	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
chron	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
cio-com	hurn	-0.27%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866	45.71	660m				
cnn-money	hurn	-0.27%	29.71	29.62	-0.08	89,063	30.07	29.44	29.79				45.7	$659.5m				
easystockalterts	hurn	-0.27%	29.71	29.62	-0.08	88163	30.07	29.44	29.79	31.63	18.31		45.71				0.65	
eresearch-fidelity-com	hurn	-0.27%	29.7100	29.6200	-0.0800	88,163	30.0700	29.4400	29.7900	31.6300	18.3100	22,199,000	45.14	$661.31m				
finance-abc7-com	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
financial-content	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	-0.3%	$29.71	29.62	-0.08	88,163	30.07	29.44	29.79	31.63	18.31	22 mil	60.6	660 mil	0.0	0.00	0.49	
finviz	hurn	-0.27%	29.71			88,163			29.79	-6.07%	62.26%	22.20m	45.83	661.34m			0.65	
fool	hurn	-0.27%	$29.71	$29.62	-0.08	88,163	$30.07	$29.44	$29.79	$31.63	$18.31		63.80	$659.53m				
foxbusiness	hurn		$29.71		-0.08	89,903			$29.79									
google-finance	hurn	(-0.27%)	29.71	29.62	-0.08	88,163.00	30.07	29.44		31.63	18.31	22.20m	45.49	659.53m			0.65	
howthemarketworks	hurn	-0.269%	29.71	29.62	-0.08	87,763	30.07	29.44	29.79									
hpcwire	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
insidestocks	hurn	-0.27%	29.71	29.62	-0.08	88163	30.07	29.44					price earnings ratio: 22.68					
investopedia	hurn	-0.27 %	$29.71	29.62	-0.08				29.79									
investorguide	hurn	-0.27%	29.71	29.62	-0.08		30.07	29.44		30.15	17.30		61.05	621.7m			0.488	
marketintellisearch	hurn	-0.27 %	$29.71	$29.71	-0.08	83.90k	$30.07	$29.44	$29.79			22.20m	45.83	0.66b	0.0 %		0.65	
marketwatch	hurn	-0.27%	$29.82	open: 29.62	-0.08	3,600	$30.07	$29.44	$29.79	$31.63	$18.31		37.59	$680.18m			0.79	
minyanville	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
msn-money	hurn	-0.27%	29.71	29.62	-0.08	88,163	30.07	29.44	29.79	31.63	18.31	22.20 mil	45.02	661.3 mil			0.48	
nasdaq-com	hurn	0.27%	$ 29.71	$ 29.62	0.08	88,163	$ 30.07	$ 29.44	$ 29.79	$ 31.63	$ 18.31	22,199,000	60.63	$ 659,532,290			$ 0.49	
optimum	hurn	-0.27%	29.71 ( 4:00 pm edt)	29.62	-0.08	87,763	30.07	29.44	29.79	31.63	18.31	22.20m	45.7	659.5m			0.65	
paidcontent	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
pc-quote	hurn	-0.27%	29.71	29.62	-0.08	88,163	30.07	29.44	29.79	31.63	18.31	22,258,775	45.13636	661,308,000				
personal-wealth-biz	hurn	-0.27%	29.71	29.71	-0.08	89,903	30.07	29.44	29.79	30.15	17.30		61.05			0.00	0.488	
predictwallstreet	hurn	-0.27%	29.79		-0.08	88,163												
raymond-james	hurn	-0.27	29.71	29.62	-0.08	88,163	30.07	29.44	29.71	31.63	18.31		44.34				0.67	
renewable-energy-world	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
screamingmedia	hurn	-0.27%	$	open: 29.62	-0.08	3,600	$30.07	$29.44	$29.79	$31.63	$18.31		37.59	$680.18m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	-0.27%	last trade: 29.71		change: -0.080								p/e ratio: 61.05					
smartmoney	hurn	(-0.27%)	29.71	$29.62	-0.08	88,163	$30.07	$29.44	$29.79	$31.63	$18.31			661,300	0.00%	$0.00		
stocknod	hurn	-0.2685%	29.71 usd	29.62	-0.0800	88,163	30.07	29.44	29.79	31.63	18.31	22,198,866						
stockpickr	hurn	-0.27%	$29.71 -0.08 | -0.27%	29.62	-0.08	88.16k	30.07	29.44	29.79	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	-0.27%	29.71		-0.08													
streetinsider-com	hurn	0.27%	29.71	$29.62	-0.08	88,163	$30.07	$29.44	$29.79	$31.63	$18.31		45.71				$0.65	
thecramerreport	hurn		29.71	29.71	-0.08	88163	30.07	29.44										
thestree	hurn	-0.27%	$29.71	29.62	-0.08	88163	30.07	29.44	29.79	-31.63	18.31	2.2198866e7		6.80173254e8				
tickerspy	hurn	-0.27%	$29.71	29.62	-0.08	88,163	30.07	29.44	29.79	31.63	18.31		45.1	661.5m	0.00%	$0.00		
tmx-quotemedia	hurn	-0.27%	29.710	29.620	-0.080	89,903	30.070	29.440	29.790	31.630	18.310	22,198,866	62.10	659,528,309			0.48	
updown	hurn	-0.27%	$29.71	$29.62	-$0.08	84,563	$30.07	$29.44	$29.79	$31.63	$18.31		61.26	$661m				
wallstreetsurvivor	hurn	-0.27%	29.71	29.62	-0.08	87,763	30.07	29.44		31.63	18.31		62.10	$661m			0.41	
yahoo-finance	hurn	0.27%	29.71	29.71	0.08	88,163	30.07	29.44	29.79	31.63	18.31		60.88	621.65m			0.49	
ycharts-com	hurn	-3.04%	29.71		-0.93					31.63	18.31		61.90	661.64m	0.00%		0.48	
zacks	hurn	(-0.27%)	29.71		-0.08	vol.  88,163	30.07	29.44		31.63	18.31		16.74	661.31 m	0.00	0.00	1.78	
advfn	amsg	0.15	26.54	26.34	0.04	101854	26.76	26.17										
barchart	amsg	+0.15%	26.54	26.34	+0.04	109,936	26.76	26.17	26.50	28.00	16.35		16.16	$830.97 m			+1.59	
barrons	amsg	0.15%	26.54	26.34	+0.04	101,854	26.76	26.17				30.69 million		$843.73 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	0.151%	26.540	26.340	0.040	101,854	26.760	26.170		28.00	16.35	31.261mil	15.612	829.660mil			1.700	
boston-com	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
bostonmerchant	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
business-insider	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
chron	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
cio-com	amsg	+0.15%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726	16.08	830m				
cnn-money	amsg	+0.15%	26.54	26.34	+0.04	101,854	26.76	26.17	26.50				16.1	$829.7m				
easystockalterts	amsg	0.15%	26.54	26.34	+0.04	101854	26.76	26.17	26.50	28.00	16.35		16.08				1.65	
eresearch-fidelity-com	amsg	0.15%	26.5400	26.3400	0.0400	101,854	26.7600	26.1700	26.5000	28.0000	16.3500	31,261,000	16.06	$828.42m				
finance-abc7-com	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
financial-content	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	0.2%	$26.54	26.34	0.04	101,854	26.76	26.17	26.50	28.00	16.35	31 mil	16.7	830 mil	0.0	0.00	1.59	
finviz	amsg	0.15%	26.54			101,854			26.50	-5.21%	62.32%	31.26m	16.08	829.64m			1.65	
fool	amsg	+0.15%	$26.54	$26.34	0.04	101,854	$26.76	$26.17	$26.50	$28.00	$16.35		17.00	$829.66m				
foxbusiness	amsg		$26.54		+0.04	101,854			$26.50									
google-finance	amsg	(0.15%)	26.54	26.34	+0.04	101,854.00	26.76	26.17		28.00	16.35	31.26m	16.12	829.66m			1.65	
howthemarketworks	amsg	0.151%	26.54	26.34	0.04	101,854	26.76	26.17	26.5									
hpcwire	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
insidestocks	amsg	+0.15%	26.54	26.34	+0.04	101854	26.76	26.17					price earnings ratio: 15.52					
investopedia	amsg	+0.15 %	$26.54	26.34	+0.04				26.50									
investorguide	amsg	+0.15%	26.54	26.47	+0.04		26.76	26.17		28.00	16.35		16.69	829.6m			1.588	
marketintellisearch	amsg	0.15 %	$26.54	$26.47	0.04	100.20k	$26.76	$26.17	$26.50			31.26m	16.06	0.83b	0.0 %		1.65	
marketwatch	amsg	+0.15%	$26.48	open: 26.34	+0.04	600	$26.76	$26.17	$26.50	$28.00	$16.35		16.19	$843.73m			1.64	
minyanville	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
msn-money	amsg	+0.15%	26.54	26.34	+0.04	101,854	26.76	26.17	26.50	28.00	16.35	31.26 mil	15.99	828.41 mil			1.59	
nasdaq-com	amsg	0.15%	$ 26.54	$ 26.34	0.04	101,854	$ 26.76	$ 26.17	$ 26.50	$ 28	$ 16.35	31,261,000	16.69	$ 829,666,940			$ 1.59	
optimum	amsg	+0.15%	26.54 ( 4:30 pm edt)	26.34	+0.04	101,854	26.76	26.17	26.50	28.00	16.35	31.26m	16.1	829.7m			1.65	
paidcontent	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
pc-quote	amsg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	amsg	+0.15%	26.54	26.47		101,854	26.76	26.17	26.50	28.00	16.35		16.69			0.00	1.588	
predictwallstreet	amsg	+0.15%	26.54		+0.04	101,854												
raymond-james	amsg	0.15	26.54	26.34	0.04	101,854	26.76	26.17	26.54	28.00	16.35		15.89				1.67	
renewable-energy-world	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
screamingmedia	amsg	+0.15%	$	open: 26.34	+0.04	600	$26.76	$26.17	$26.50	$28.00	$16.35		16.19	$843.73m			1.64	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+0.15%	last trade: 26.54		change: 0.040								p/e ratio: 16.69					
smartmoney	amsg	(0.15%)	26.54	$26.34	0.04	101,854	$26.76	$26.17	$26.50	$28.00	$16.35			828,400	0.00%	$0.00		
stocknod	amsg	+0.1509%	26.54 usd	26.34	+0.0400	101,854	26.76	26.17	26.50	28.00	16.35	31,260,726						
stockpickr	amsg	0.15%	$26.54 0.04 | 0.15%	26.34	0.04	101.85k	26.76	26.17	26.50	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	0.11%	26.53		+0.03													
streetinsider-com	amsg	0.15%	26.54	$26.34	+0.04	101,854	$26.76	$26.17	$26.50	$28.00	$16.35		16.08				$1.65	
thecramerreport	amsg		26.54	26.47	+0.04	101854	26.76	26.17										
thestree	amsg	0.15%	$26.54	26.34	0.04	101854	26.76	26.17	26.5	-28.0	16.35	3.1260726e7		8.43726995e8				
tickerspy	amsg	0.15%	$26.54	26.34	+0.04	101,854	26.76	26.17	26.50	28.00	16.35		16.0	827.2m	0.00%	$0.00		
tmx-quotemedia	amsg	0.15%	26.540	26.340	0.040	101,854	26.760	26.170	26.500	28.000	16.350	31,260,726	16.70	829,659,668			1.59	
updown	amsg	0.15%	$26.54	$26.34	$0.04	100,404	$26.76	$26.17	$26.50	$28.00	$16.35		16.45	$828m				
wallstreetsurvivor	amsg	0.15%	26.54	26.34	0.04	101,854	26.76	26.17		28.00	16.35		16.70	$828m			1.62	
yahoo-finance	amsg	0.15%	26.54	26.47	0.04	101,854	26.76	26.17	26.50	28.00	16.35		16.71	829.64m			1.59	
ycharts-com	amsg	+0.11%	26.53		+0.03					28.00	16.35		16.69	830.65m	0.00%		1.59	
zacks	amsg	(0.15%)	26.54		0.04	vol.  101,854	26.76	26.17		28.00	16.35		15.87	828.42 m	0.00	0.00	1.67	
advfn	abmd	-0.55	16.23	16.28	-0.09	135684	16.53	16.18										
barchart	abmd	-0.55%	16.23	16.37	-0.09	139,844	16.53	16.18	16.32	19.19	8.63		0.00	$614.31 m			-0.32	
barrons	abmd	0.55%	16.23	16.28	-0.09	135,684	16.53	16.18				37.17 million		$642.28 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-0.551%	16.230	16.280	-0.090	135,684	16.530	16.180		19.19	8.63	38.508mil		624.981mil			-0.310	
boston-com	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,509,793						
bostonmerchant	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,509,793						
business-insider	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,509,793						
chron	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,509,793						
cio-com	abmd	-0.55%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,509,793		625m				
cnn-money	abmd	-0.55%today&rsquo;s change	16.23data as of 4:00pm et	16.28	-0.09	135,684	16.53	16.18	16.32				nm	$614.4m				
easystockalterts	abmd	-0.55%	16.23	16.28	-0.09	135684	16.53	16.18	16.32	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-0.55%	16.2300	16.2800	-0.0900	135,684	16.5300	16.1800	16.3200	19.1900	8.6300	38,508,000	nm	$628.45m				
finance-abc7-com	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
finance-abc7chicago-com	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
financial-content	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
finapps-forbes-com	abmd	-0.6%	$16.23	16.28	-0.09	135,684	16.53	16.18	16.32	19.19	8.63	39 mil		625 mil	0.0	0.00	-0.32	
finviz	abmd	-0.55%	16.23			135,684			16.32	-15.42%	88.06%	38.48m		624.53m			-0.32	
fool	abmd	-0.55%	$16.23	$16.28	-0.09	135,684	$16.53	$16.18	$16.32	$19.19	$8.63		0.00	$624.58m				
foxbusiness	abmd		$16.23		-0.09	135,684			$16.32									
google-finance	abmd	(-0.55%)	16.23	16.28	-0.09	135,684.00	16.53	16.18		19.19	8.63	37.85m		614.36m			-0.32	
howthemarketworks	abmd	-0.551%	16.23	16.28	-0.09	135,684	16.53	16.18	16.32									
hpcwire	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,509,793						
insidestocks	abmd	-0.55%	16.23	16.37	-0.09	135684	16.53	16.18										
investopedia	abmd	-0.55 %	$16.23	16.28	-0.09				16.32									
investorguide	abmd	-0.55%	16.23		-0.09		16.53	16.18		19.19	8.63			605.3m			-0.316	
marketintellisearch	abmd	-0.55 %	$16.23	$16.35	-0.09	134.90k	$16.53	$16.18	$16.32			38.48m	0.00	0.63b	0.0 %		-0.32	
marketwatch	abmd	-0.55%	$16.23	open: 16.28	-0.09	135,684	$16.53	$16.18	$16.32	$19.19	$8.63			$642.28m				
minyanville	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
msn-money	abmd	-0.55%	16.23	16.28	-0.09	135,684	16.53	16.18	16.32	19.19	8.63	38.51 mil	-50.72	628.45 mil			-0.32	
nasdaq-com	abmd	0.55%	$ 16.23	$ 16.28	0.09	135,684	$ 16.53	$ 16.18	$ 16.32	$ 19.19	$ 8.63	37,853,000		$ 614,354,190			$ -0.32	
optimum	abmd	-0.55%	16.23 ( 4:30 pm edt)	16.28	-0.09	135,684	16.53	16.18	16.32	19.19	8.63	38.48m		624.6m			-0.32	
paidcontent	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
pc-quote	abmd	-0.55%	16.23	16.28	-0.09	135,684	16.53	16.18	16.32	19.19	8.63	38,721,540	-51.0	628,451,000				
personal-wealth-biz	abmd	-0.55%	16.23	16.35	-0.09	135,684	16.53	16.18	16.32	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-0.55%	16.23		-0.09	135,684												
raymond-james	abmd	-0.55	16.23	16.28	-0.09	135,684	16.53	16.18	16.23	19.19	8.63						-0.32	
renewable-energy-world	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
screamingmedia	abmd	-0.55%	$	open: 16.28	-0.09	135,684	$16.53	$16.18	$16.32	$19.19	$8.63			$642.28m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-0.55%	last trade: 16.23		change: -0.090													
smartmoney	abmd	(-0.55%)	16.23	$16.28	-0.09	135,684	$16.53	$16.18	$16.32	$19.19	$8.63			628,500	0.00%	$0.00		
stocknod	abmd	-0.5515%	16.23 usd	16.28	-0.0900	135,684	16.53	16.18	16.32	18.53	8.630	38,482,962						
stockpickr	abmd	-0.55%	$16.23 -0.09 | -0.55%	16.28	-0.09	135.68k	16.53	16.18	16.32	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	-0.55%	16.23		-0.09													
streetinsider-com	abmd	0.55%	16.23	$16.28	-0.09	135,684	$16.53	$16.18	$16.32	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.23	16.35	-0.09	135684	16.53	16.18										
thestree	abmd	-0.55%	$16.23	16.28	-0.09	135684	16.53	16.18	16.32	-19.19	8.63	3.8482962e7		6.42280636e8				
tickerspy	abmd	-0.55%	$16.23	16.28	-0.09	135,684	16.53	16.18	16.32	19.19	8.63		-51.0	615.3m	0.00%	$0.00		
tmx-quotemedia	abmd	-0.55%	16.230	16.280	-0.090	135,684	16.530	16.180	16.320	19.190	8.630	38,482,962		624,578,473			-0.32	
updown	abmd	-0.55%	$16.23	$16.28	-$0.09	135,684	$16.53	$16.18	$16.32	$19.19	$8.63			$628m				
wallstreetsurvivor	abmd	-0.55%	16.23	16.28	-0.09	135,684	16.53	16.18		19.19	8.63			$628m			-0.32	
yahoo-finance	abmd	0.55%	16.23	16.35	0.09	135,684	16.53	16.18	16.32	19.19	8.63			605.35m			-0.32	
ycharts-com	abmd	-0.55%	16.23		-0.09					19.19	8.63			614.31m	0.00%		-0.32	
zacks	abmd	(-0.55%)	16.23		-0.09	vol.  135,684	16.53	16.18		19.19	8.63			628.04 m	0.00	0.00	-.28	
advfn	smg	0.02	51.7	51.43	0.01	662317	52.07	51.43										
barchart	smg	+0.02%	51.70	51.43	+0.01	662,317	52.07	51.43	51.69	60.36	43.34		14.61	$3.42 b	1.93%	$1.00	+3.71	
barrons	smg	0.02%	51.70	51.43	+0.01	661,983	52.07	51.43				67.60 million		$3.37 billion	1.93%	$0.25		
bloomberg	smg	0.019%	51.700	51.430	0.010	662,317	52.070	51.430		60.62	44.17	64.966mil	14.563	3,358.753mil	1.935	0.250 regular cash	3.550	
boston-com	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
bostonmerchant	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
business-insider	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
chron	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
cio-com	smg	+0.02%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209	15.76	3b	1.9	1		
cnn-money	smg	+0.02%	51.70	51.50	+0.01	661,917	52.07	51.43	51.69				15.8	$3.4b	1.93%			
easystockalterts	smg	0.02%	51.70	51.43	+0.01	662317	52.07	51.43	51.69	60.62	44.17		15.76				3.28	
eresearch-fidelity-com	smg	0.02%	51.7000	51.4300	0.0100	662,317	52.0700	51.4300	51.6900	60.6200	44.1700	64,966,000	15.76	$3.36b	1.93%	$0.250000		
finance-abc7-com	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
finance-abc7chicago-com	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
financial-content	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
finapps-forbes-com	smg	0.0%	$51.70	51.43	0.01	662,317	52.07	51.43	51.69	60.62	44.17	65 mil	13.9	3 bil	1.9	1.00	3.71	
finviz	smg	0.02%	51.70			662,317			51.69	-14.33%	19.30%	64.97m	15.76	3.36b		1.00	3.28	
fool	smg	+0.02%	$51.70	$51.43	0.01	662,317	$52.07	$51.43	$51.69	$60.62	$44.17		14.00	$3.36b	1.20%	1.00		
foxbusiness	smg		$51.70		+0.01	662,317			$51.69									
google-finance	smg	(0.02%)	51.70	51.43	+0.01	662,317.00	52.07	51.43		60.62	44.17	64.97m	15.77	3.36b	1.93	0.25	3.28	
howthemarketworks	smg	0.019%	51.7	51.43	0.01	662,317	52.07	51.43	51.69									
hpcwire	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
insidestocks	smg	+0.02%	51.70	51.43	+0.01	661983	52.07	51.43					price earnings ratio: 14.56					
investopedia	smg	+0.02 %	$51.70	51.43	+0.01				51.69									
investorguide	smg	+0.02%	51.70	51.30	+0.01					60.62	43.27		13.85	3.359b			3.731	
marketintellisearch	smg	0.02 %	$51.70	$51.43	0.01	643.50k	$52.07	$51.43	$51.69			64.97m	15.76	3.36b	1.93 %		3.28	
marketwatch	smg	+0.02%	$51.70	open: 51.43	+0.01	2,811	$52.07	$51.43	$51.69	$60.62	$44.17		15.59	$3.37b	1.93%	0.25	3.32	
minyanville	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
msn-money	smg	+0.02%	51.70	51.43	+0.01	662,317	52.07	51.43	51.69	60.62	44.17	64.97 mil	13.39	3.36 bil	1.93%	1.00	3.70	
nasdaq-com	smg	0.02%	$ 51.70		0.01	662,317	$ 52.07	$ 51.43	$ 51.69	$ 60.62	$ 44.17	64,966,000	13.94	$ 3,358,742,200	1.93 %	$1.000000	$ 3.71	
optimum	smg	+0.02%	51.70 ( 4:15 pm edt)	51.43	+0.01	662,317	52.07	51.43	51.69	60.62	44.17	64.97m	15.8	3.4b	1.93	1.00	3.28	
paidcontent	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
pc-quote	smg	0.02%	51.7	51.43	0.01	662,317	52.07	51.43	51.69	60.62	44.17	64,953,433	13.39119	3,358,093,000		0.25		
personal-wealth-biz	smg	+0.02%	51.70	51.43		662,317	52.07	51.43	51.69	60.62	43.27		13.85		1.93	1.00	3.731	
predictwallstreet	smg	+0.02%	51.70		+0.01	662,317												
raymond-james	smg	0.02	51.70	51.43	0.01	662,317	52.07	51.43	51.70	60.62	44.17		15.30				3.38	
renewable-energy-world	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
screamingmedia	smg	+0.02%	$	open: 51.43	+0.01	2,811	$52.07	$51.43	$51.69	$60.62	$44.17		15.59	$3.37b	1.93%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+0.02%	last trade: 51.70		change: 0.010								p/e ratio: 13.85					
smartmoney	smg	(0.02%)	51.70	$51.43	0.01	662,317	$52.07	$51.43	$51.69	$60.62	$44.17			3,358,100	1.93%	$0.25		
stocknod	smg	+0.0193%	51.70 usd	51.43	+0.0100	662,317	52.07	51.43	51.69	60.62	44.17	64,966,209						
stockpickr	smg	0.02%	$51.70 0.01 | 0.02%	51.50	0.01	662.32k	52.07	51.43	51.69	60.62	44.17							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	0.02%	51.70		+0.01													
streetinsider-com	smg	0.02%	51.70	$51.43	+0.01	662,317	$52.07	$51.43	$51.69	$60.62	$44.17		15.76				$3.28	
thecramerreport	smg		51.70	51.43	+0.01	662317	52.07	51.43										
thestree	smg	0.02%	$51.7	51.5	0.01	662317	52.07	51.43	51.69	-60.62	44.17	6.4966209e7		3.368497937e9				
tickerspy	smg	0.02%	$51.70	51.43	+0.01	662,317	52.07	51.43	51.69	60.62	44.17		13.4	3.3b	1.93%	$0.25		
tmx-quotemedia	smg	0.02%	51.700	51.430	0.010	662,317	52.070	51.430	51.690	60.620	44.170	64,966,209	13.90	3,358,753,005	1.935	0.250 usd	3.71	
updown	smg	0.02%	$51.70	$51.43	$0.01	659,461	$52.07	$51.43	$51.69	$60.62	$44.17		13.56	$3.35b				
wallstreetsurvivor	smg	0.02%	51.70	51.43	0.01	662,317	52.07	51.43		60.62	45.29		13.90	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	0.02%	51.70	51.43	0.01	662,317	52.07	51.43	51.69	60.62	44.17		13.86	3.36b	1.90%	1.00	3.73	
ycharts-com	smg	-0.29%	51.70		-0.15					60.62	44.17		13.79	3.42b	1.91%		3.75	
zacks	smg	(0.02%)	51.70		0.01	vol.  661,917	52.07	51.43		60.62	44.17		14.56	3.36 b	1.93	1.00	3.55	
advfn	atni	-1.17	37.85	38.25	-0.45	18860	38.63	37.84										
barchart	atni	-1.17%	37.85	38.25	-0.45	22,580	38.63	37.84	38.30	54.43	30.06		35.13	$582.13 m	2.26%	$0.88	+2.51	
barrons	atni	1.17%	37.85	38.25	-0.45	18,860	38.63	37.84				15.48 million		$600.17 million	2.32%	$0.22		
bloomberg	atni	-1.175%	37.850	38.250	-0.450	18,860	38.630	37.840		55.40	30.42	15.393mil	34.099	582.622mil	2.325	0.220 regular cash	1.110	
boston-com	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
bostonmerchant	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
business-insider	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
chron	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
cio-com	atni	-1.17%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930	15.08	583m	2.3	0.88		
cnn-money	atni	-1.17%today&rsquo;s change	37.85data as of 4:00pm et	38.35	-0.45	18,160	38.63	37.84	38.30				15.1	$582.6m	2.32%			
easystockalterts	atni	-1.18%	37.85	38.25	-0.45	18860	38.63	37.84	38.30	55.40	30.42		15.08				2.51	
eresearch-fidelity-com	atni	-1.17%	37.8500	38.2500	-0.4500	18,860	38.6300	37.8400	38.3000	55.3960	30.4200	15,393,000	15.26	$589.55m	2.30%	$0.220000		
finance-abc7-com	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
financial-content	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-1.2%	$37.85	38.25	-0.45	18,860	38.63	37.84	38.30	55.39	30.42	15 mil	15.1	583 mil	2.3	0.88	2.51	
finviz	atni	-1.17%	37.85			18,860			38.30	-30.45%	25.91%	15.39m	15.20	589.44m		0.88	2.52	
fool	atni	-1.17%	$37.85	$38.25	-0.45	18,860	$38.63	$37.84	$38.30	$55.40	$30.42		15.50	$582.62m	1.70%	0.88		
foxbusiness	atni		$37.85		-0.45	18,860			$38.30									
google-finance	atni	(-1.17%)	37.85	38.25	-0.45	18,860.00	38.63	37.84		55.40	30.42	15.39m	15.05	582.62m	2.32	0.22	2.52	
howthemarketworks	atni	-1.175%	37.85	38.25	-0.45	18,860	38.63	37.84	38.3									
hpcwire	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
insidestocks	atni	-1.17%	37.85	38.25	-0.45	18860	38.63	37.84										
investopedia	atni	-1.17 %	$37.85	38.25	-0.45				38.30									
investorguide	atni	-1.17%	37.85	38.25	-0.45		38.63	37.84		55.40	30.42		15.27	582.2m			2.509	
marketintellisearch	atni	-1.17 %	$37.85	$38.58	-0.45	17.80k	$38.63	$37.84	$38.30			15.39m	15.20	0.59b	2.3 %		2.52	
marketwatch	atni	-1.17%	$38.24	open: 38.25	-0.45	950	$38.63	$37.84	$38.30	$55.40	$30.42		15.05	$600.17m	2.32%	0.22	2.52	
minyanville	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
msn-money	atni	-1.17%	37.85	38.25	-0.45	18,860	38.63	37.84	38.30	55.40	30.42	15.39 mil	15.08	589.55 mil	2.30%	0.88	2.52	
nasdaq-com	atni	1.17%	$ 37.85	$ 38.25	0.45	18,860	$ 38.63	$ 37.84	$ 38.30	$ 55.396	$ 30.42	15,393,000	15.08	$ 582,625,050	2.3 %	$0.880000	$ 2.51	
optimum	atni	-1.17%	37.85 ( 4:00 pm edt)	38.25	-0.45	18,860	38.63	37.84	38.30	55.40	30.42	15.39m	15.1	582.6m	2.32	0.88	2.51	
paidcontent	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
pc-quote	atni	-1.17%	37.85	38.25	-0.45	18,860	38.63	37.84	38.3	55.40	30.42	15,576,008	15.25896	589,552,000		0.22		
personal-wealth-biz	atni	-1.17%	37.85	38.58	-0.45	18,860	38.63	37.84	38.30	55.40	30.42		15.27		2.30	0.88	2.509	
predictwallstreet	atni	-1.17%	38.30		-0.45	18,860												
raymond-james	atni	-1.17	37.85	38.25	-0.45	18,860	38.63	37.84	37.85	55.40	30.42		14.96				2.53	
renewable-energy-world	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
screamingmedia	atni	-1.17%	$	open: 38.25	-0.45	700	$38.63	$37.84	$38.30	$55.40	$30.42		40.97	$602.02m	2.32%	0.22	0.92	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-1.17%	last trade: 37.85		change: -0.450								p/e ratio: 15.27					
smartmoney	atni	(-1.17%)	37.85	$38.25	-0.45	18,860	$38.63	$37.84	$38.30	$55.40	$30.42			589,500	2.30%	$0.22		
stocknod	atni	-1.175%	37.85 usd	38.25	-0.4500	18,860	38.63	37.84	38.30	55.40	30.42	15,392,930						
stockpickr	atni	-1.17%	$37.85 -0.45 | -1.17%	38.25	-0.45	18.86k	38.63	37.84	38.30	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	-1.15%	37.86		-0.44													
streetinsider-com	atni	1.17%	37.85	$38.25	-0.45	18,860	$38.63	$37.84	$38.30	$55.40	$30.42		15.08				$2.51	
thecramerreport	atni		37.85	38.58	-0.45	18860	38.63	37.84										
thestree	atni	-1.17%	$37.85	38.25	-0.45	18860	38.63	37.84	38.3	-55.4	30.42	1.539293e7		6.00170341e8				
tickerspy	atni	-1.17%	$37.85	38.25	-0.45	18,860	38.63	37.84	38.30	55.40	30.42		15.3	589.5m	2.30%	$0.22		
tmx-quotemedia	atni	-1.17%	37.850	38.250	-0.450	18,860	38.630	37.840	38.300	55.396	30.420	15,392,930	15.30	582,622,401	2.298	0.220 usd	2.51	
updown	atni	-1.17%	$37.85	$38.25	-$0.45	17,798	$38.63	$37.84	$38.30	$55.40	$30.42		15.10	$590m				
wallstreetsurvivor	atni	-1.17%	37.85	38.25	-0.45	18,860	38.63	37.84		55.40	30.42		15.30	$590m	2.30%	0.84 -	2.48	
yahoo-finance	atni	1.17%	37.85	38.58	0.45	18,860	38.63	37.84	38.30	55.40	30.42		15.09	582.25m	2.30%	0.88	2.51	
ycharts-com	atni	-2.50%	37.86		-0.97					55.40	30.42		15.08	582.29m	2.56%		2.51	
zacks	atni	(-1.17%)	37.85		-0.45	vol.  18,860	38.63	37.84		55.40	30.42		34.51	589.55 m	2.30	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	4.71	+0.00	1297076	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	(-7.32%)	0.760	0.81	-0.060	71,000.00	0.81	0.72		1.43	0.72	53.82m		40.91m			-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	-0.77 %	$19.40	$19.47	-0.15	1519.60k	$20.00	$19.36	$19.55						%			
marketwatch	acv	-3.91%	8.10	open: 8.40	-0.33	14,586	8.41	7.76	8.43	10.70	4.10		15.93	41.36m	3.70%	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	-3.91%		open: 8.40	-0.33	14,586	8.41	7.76	8.43	10.70	4.10		15.93	41.36m	3.70%	0.30	0.51	
scroli	acv	%	acv			0												
simple-stock-quotes	acv		last trade: 0.00		change: 0.000													
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	$4.71		1,297,076	$37.49	$37.49	$37.49	$37.93	$26.36		22.05				$1.70	
thecramerreport	acv		0.00															
thestree	acv	0.0%	$37.49	37.5	0.0	3981123	37.5	37.49	37.49	-37.93	26.36	1.0322702e8		3.86998098e9				
tickerspy	acv	0.00%	$37.49	37.50	0.00	6,821,754	37.50	37.49	37.49	37.93	26.13		22.1		0.91%	$0.09		
tmx-quotemedia	acv	0.00%	37.405		0.00	0			37.405	37.930	27.950	103,227,020	21.90	3,861,206,683	0.907	0.085 usd	1.71	
updown	acv	0.00%	$37.49		$0.00	0			$37.49	$37.93	$26.13	103.22b	21.92	$3.87b			1.71	
wallstreetsurvivor	acv	-			-		- -											
ycharts-com	acv																	
zacks	acv																	
advfn	wab	-0.97	64.62	64.88	-0.63	267627	65.294	64.52										
barchart	wab	-0.97%	64.62	64.88	-0.63	267,627	65.29	64.52	65.25	72.42	40.75		24.84	$3.10 b	0.06%	$0.04	+2.77	
barrons	wab	0.97%	64.62	64.88	-0.63	267,256	65.294	64.52				48.00 million		$3.32 billion	0.19%	$0.03		
bloomberg	wab	-0.966%	64.620	64.880	-0.630	267,627	65.294	64.520		72.43	40.31	48.280mil	23.328	3,119.823mil	0.062	0.030 regular cash	2.770	
boston-com	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
bostonmerchant	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
business-insider	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
chron	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
cio-com	wab	-0.97%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533	23.33	3b	0.2	0.12		
cnn-money	wab	-0.97%	64.62	64.82	-0.63	253,407	65.29	64.52	65.25				23.3	$3.1b	0.19%			
easystockalterts	wab	-0.97%	64.62	64.88	-0.63	267627	65.29	64.52	65.25	72.43	40.31		23.33				2.77	
eresearch-fidelity-com	wab	-0.97%	64.6200	64.8800	-0.6300	267,627	65.2940	64.5200	65.2500	72.4300	40.3075	48,280,000	23.56	$3.15b	0.18%	$0.030000		
finance-abc7-com	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
financial-content	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
finapps-forbes-com	wab	-1.0%	$64.62	64.88	-0.63	267,627	65.29	64.52	65.25	72.43	40.30	48 mil	23.3	3 bil	0.2	0.12	2.77	
finviz	wab	-0.97%	64.62			267,627			65.25	-10.77%	60.43%	48.28m	23.64	3.15b		0.12	2.76	
fool	wab	-0.97%	$64.62	$64.88	-0.63	267,627	$65.29	$64.52	$65.25	$72.43	$40.31		24.80	$3.12b	0.10%	0.12		
foxbusiness	wab		$64.62		-0.63	267,627			$65.25									
google-finance	wab	(-0.97%)	64.62	64.88	-0.63	267,627.00	65.29	64.52		72.43	40.31	48.28m	23.39	3.12b	0.19	0.03	2.76	
howthemarketworks	wab	-0.966%	64.62	64.88	-0.63	267,256	65.294	64.52	65.25									
hpcwire	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
insidestocks	wab	-0.97%	64.62	64.88	-0.63	267256	65.29	64.52					price earnings ratio: 23.33					
investopedia	wab	-0.97 %	$64.62	64.88	-0.63				65.25									
investorguide	wab	-0.98%	64.61		-0.64		65.20	64.6501		72.43	40.31		23.54	3.119b			2.772	
marketintellisearch	wab	-0.97 %	$64.62	$64.88	-0.63	250.20k	$65.29	$64.52	$65.25			48.28m	23.64	3.15b	0.18 %		2.76	
marketwatch	wab	-0.97%	$64.62	open: 64.88	-0.63	13,749	$65.29	$64.52	$65.25	$72.43	$41.07		23.32	$3.32b	0.19%	0.03	2.77	
minyanville	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
msn-money	wab	-0.97%	64.62	64.88	-0.63	267,627	65.29	64.52	65.25	72.43	40.31	48.28 mil	23.24	3.15 bil	0.18%	0.12	2.76	
nasdaq-com	wab	0.97%	$ 64.62		0.63	267,627	$ 65.294	$ 64.52	$ 65.25	$ 72.43	$ 40.3075	48,280,000	23.33	$ 3,119,853,600	0.06 %	$0.040000	$ 2.77	
optimum	wab	-0.97%	64.62 ( 4:15 pm edt)	64.88	-0.63	267,627	65.29	64.52	65.25	72.43	40.31	48.28m	23.3	3.1b	0.06	0.04	2.77	
paidcontent	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
pc-quote	wab	-0.97%	64.62	64.88	-0.63	267,627	65.294	64.52	65.25	72.43	40.31	48,750,696	23.47122	3,150,270,000		0.03		
personal-wealth-biz	wab	-0.97%	64.62	64.88	-0.63	267,627	65.294	64.52	65.25	72.43	40.31		23.54		0.06	0.04	2.772	
predictwallstreet	wab	-0.97%	64.62		-0.63	267,627												
raymond-james	wab	-0.97	64.62	64.88	-0.63	267,627	65.29	64.52	64.62	72.43	40.31		23.25				2.78	
renewable-energy-world	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
screamingmedia	wab	-0.97%	$	open: 64.88	-0.63	13,749	$65.29	$64.52	$65.25	$72.43	$41.07		23.32	$3.32b	0.19%	0.03	2.77	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-0.97%	last trade: 64.62		change: -0.630								p/e ratio: 23.54					
smartmoney	wab	(-0.97%)	64.62	$64.88	-0.63	267,627	$65.29	$64.52	$65.25	$72.43	$40.31			3,150,200	0.18%	$0.03		
stocknod	wab	-0.9655%	64.62 usd	64.88	-0.6300	267,627	65.29	64.52	65.25	72.43	10.00	48,279,533						
stockpickr	wab	-0.97%	$64.62 -0.63 | -0.97%	64.98	-0.63	267.63k	65.29	64.52	65.25	72.43	40.31							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	-0.98%	64.61		-0.64													
streetinsider-com	wab	0.97%	64.62	$64.88	-0.63	267,627	$65.29	$64.52	$65.25	$72.43	$40.31		23.33				$2.77	
thecramerreport	wab		64.62	64.88	-0.63	267627	65.294	64.52										
thestree	wab	-0.97%	$64.62	64.98	-0.63	267627	65.29	64.52	65.25	-72.43	40.31	4.8279533e7		3.32163187e9				
tickerspy	wab	-0.97%	$64.62	64.88	-0.63	267,627	65.29	64.52	65.25	72.43	40.31		23.5	3.1b	0.18%	$0.03		
tmx-quotemedia	wab	-0.97%	64.620	64.880	-0.630	267,627	65.294	64.520	65.250	72.430	40.308	48,279,533	23.60	3,119,823,422	0.184	0.030 usd	2.77	
updown	wab	-0.97%	$64.62	$64.88	-$0.63	253,407	$65.29	$64.52	$65.25	$72.43	$40.31		23.26	$3.15b				
wallstreetsurvivor	wab	-0.97%	64.62	64.88	-0.63	267,256	65.29	64.52		72.43	41.07		23.60	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	0.97%	64.62	64.88	0.63	267,627	65.29	64.52	65.25	72.43	40.31		23.31	3.12b	0.20%	0.12	2.77	
ycharts-com	wab	-6.09%	64.61		-4.19					72.43	40.31		23.24	3.10b	0.21%		2.78	
zacks	wab	(-0.97%)	64.62		-0.63	vol.  267,127	65.29	64.52		72.43			23.56	3.15 b	0.06	0.04	2.77	
advfn	azo	0.71	297.59	293.21	2.09	392332	299.6	293.1										
barchart	azo	+0.71%	297.59	293.21	+2.09	392,332	299.60	293.10	295.50	299.60	201.51		16.52	$12.56 b			+18.06	
barrons	azo	0.71%	297.59	293.21	+2.09	392,332	299.60	293.10				49.30 million		$12.40 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	0.707%	297.590	293.210	2.090	392,332	299.600	293.100		299.60	199.76	41.561mil	16.478	12,367.990mil			18.060	
boston-com	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
bostonmerchant	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
business-insider	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
chron	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
cio-com	azo	+0.71%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511	16.53	12b				
cnn-money	azo	+0.71%	297.59	293.21	+2.09	392,332	299.60	293.10	295.50				16.5	$12.4b				
easystockalterts	azo	0.71%	297.59	293.21	+2.09	392332	299.60	293.10	295.50	299.60	199.76		16.53				18.00	
eresearch-fidelity-com	azo	0.71%	297.5900	293.2100	2.0900	392,332	299.6000	293.1000	295.5000	299.6000	199.7600	41,561,000	16.36	$12.28b				
finance-abc7-com	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
finance-abc7chicago-com	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
financial-content	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
finapps-forbes-com	azo	0.7%	$297.59	293.21	2.09	392,332	299.60	293.10	295.50	299.60	199.76	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	0.71%	297.59			392,332			295.50	-0.67%	48.97%	41.56m	16.48	12.37b			18.06	
fool	azo	+0.71%	$297.59	$293.21	2.09	392,332	$299.60	$293.10	$295.50	$299.60	$199.76		16.60	$12.37b				
foxbusiness	azo		$297.59		+2.09	392,332			$295.50									
google-finance	azo	(0.71%)	297.59	293.21	+2.09	392,332.00	299.60	293.10		299.60	199.76	41.56m	16.48	12.37b			18.06	
howthemarketworks	azo	0.707%	297.59	293.21	2.09	392,332	299.6	293.1	295.5									
hpcwire	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
insidestocks	azo	+0.71%	297.59	293.21	+2.09	392332	299.60	293.10					price earnings ratio: 16.48					
investopedia	azo	+0.71 %	$297.59	293.21	+2.09				295.50									
investorguide	azo	+0.71%	297.59	295.94	+2.09		298.65	293.10		298.47	199.76		16.29	12.368b			18.144	
marketintellisearch	azo	0.71 %	$297.59	$293.21	2.09	366.80k	$299.60	$293.10	$295.50			41.56m	16.36	12.28b	0.0 %		18.06	
marketwatch	azo	+0.71%	$297.73	open: 293.21	+2.09	21,985	$299.60	$293.10	$295.50	$299.60	$201.51		15.66	$12.40b			19.01	
minyanville	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
msn-money	azo	+0.71%	297.59	293.21	+2.09	392,332	299.60	293.10	295.50	299.60	199.76	41.56 mil	16.58	12.28 bil			18.06	
nasdaq-com	azo	0.71%	$ 297.59		2.09	392,332	$ 299.60	$ 293.10	$ 295.50	$ 299.60	$ 199.76	42,210,000	16.48	$ 12,561,273,900			$ 18.06	
optimum	azo	+0.71%	297.59 ( 4:15 pm edt)	293.21	+2.09	392,332	299.60	293.10	295.50	299.60	199.76	41.56m	16.5	12.4b			18.00	
paidcontent	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
pc-quote	azo	0.71%	297.59	293.21	2.09	392,332	299.6	293.1	295.5	299.60	199.76	41,269,112	16.4624	12,281,275,000				
personal-wealth-biz	azo	+0.71%	297.59	293.21		392,332	299.60	293.10	295.50	298.47	199.76		16.29			0.00	18.144	
predictwallstreet	azo	+0.71%	297.59		+2.09	392,332												
raymond-james	azo	0.71	297.59	293.21	2.09	392,332	299.60	293.10	297.59	299.60	199.76		16.17				18.40	
renewable-energy-world	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
screamingmedia	azo	+0.71%	$	open: 293.21	+2.09	21,985	$299.60	$293.10	$295.50	$299.60	$201.51		15.66	$12.40b			19.01	
scroli	azo	0.71%	azo 297.59	293.21	2.09	333,832	299.60	293.10	295.50	299.60	199.76		16.48				18.06	
simple-stock-quotes	azo	+0.71%	last trade: 297.59		change: 2.090								p/e ratio: 16.29					
smartmoney	azo	(0.71%)	297.59	$293.21	2.09	392,332	$299.60	$293.10	$295.50	$299.60	$199.76			12,281,100	0.00%	$0.00		
stocknod	azo	+0.7073%	297.59 usd	293.21	+2.090	392,332	299.60	293.10	295.50	299.45	199.76	41,560,511						
stockpickr	azo	0.71%	$297.59 2.09 | 0.71%	293.21	2.09	392.33k	299.60	293.10	295.50	299.60	199.76							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	0.68%	297.51		+2.01													
streetinsider-com	azo	0.71%	297.59	$293.21	+2.09	392,332	$299.60	$293.10	$295.50	$299.60	$199.76		16.53				$18.00	
thecramerreport	azo		297.59	293.21	+2.09	392332	299.60	293.10										
thestree	azo	0.71%	$297.59	293.21	2.09	392332	299.6	293.1	295.5	-299.6	199.76	4.1560511e7		1.2396669221e10				
tickerspy	azo	0.71%	$297.59	293.21	+2.09	392,332	299.60	293.10	295.50	299.60	199.76		16.5	12.2b	0.00%	$0.00		
tmx-quotemedia	azo	0.71%	297.590	293.210	2.090	392,332	299.600	293.100	295.500	299.600	201.510	41,560,511	16.40	12,367,992,468			18.00	
updown	azo	0.71%	$297.59	$293.21	$2.09	370,347	$299.60	$293.10	$295.50	$299.60	$199.76		15.93	$12.28b				
wallstreetsurvivor	azo	0.71%	297.59	293.21	2.09	392,332	299.60	293.10		299.60	203.05		16.40	$12b			14.97	
yahoo-finance	azo	0.71%	297.59	293.21	2.09	392,332	299.60	293.10	295.50	299.60	199.76		16.40	12.37b			18.14	
ycharts-com	azo	+0.68%	297.51		+2.01					299.60	199.76		16.56	12.56b	0.00%		17.97	
zacks	azo	(0.71%)	297.59		2.09	vol.  392,232	299.60	293.10		299.60	197.60		16.36	12.47 b	0.00	0.00	18.06	
advfn	mpg	2.66	3.47	3.36	0.09	507321	3.53	3.31										
barchart	mpg	+2.66%	3.47	3.36	+0.09	507,321	3.53	3.31	3.38	4.28	1.98		0.00	$170.17 m			-5.09	
barrons	mpg	2.66%	3.47	3.36	+0.09	507,321	3.53	3.31				48.77 million		$172.65 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	2.663%	3.470	3.360	0.090	507,321	3.530	3.310		4.28	1.98	49.044mil		170.184mil			-2.460	
boston-com	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
bostonmerchant	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
business-insider	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
chron	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
cio-com	mpg	+2.66%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351		170m				
cnn-money	mpg	+2.66%today&rsquo;s change	3.47data as of 4:01pm et	3.36	+0.09	507,321	3.53	3.31	3.38				nm	$170.2m				
easystockalterts	mpg	2.68%	3.47	3.36	+0.09	507321	3.53	3.31	3.38	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	2.66%	3.4700	3.3600	0.0900	507,321	3.5300	3.3100	3.3800	4.2800	1.9799	49,044,000	nm	$165.77m				
finance-abc7-com	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
financial-content	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	2.7%	$3.47	3.36	0.09	507,321	3.53	3.31	3.38	4.28	1.98	49 mil		170 mil	0.0	0.00		
finviz	mpg	2.66%	3.47			507,321			3.38	-18.93%	75.25%	49.04m		170.17m			-6.84	
fool	mpg	+2.66%	$3.47	$3.36	0.09	507,321	$3.53	$3.31	$3.38	$4.28	$1.98		0.00	$170.18m	9.70%	1.60		
foxbusiness	mpg		$3.47		+0.09	507,321			$3.38									
google-finance	mpg	(2.66%)	3.47	3.36	+0.09	507,321.00	3.53	3.31		4.28	1.98	49.04m		170.18m			-6.84	
howthemarketworks	mpg	2.663%	3.47	3.36	0.09	507,321	3.53	3.31	3.38									
hpcwire	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
insidestocks	mpg	+2.66%	3.47	3.36	+0.09	507321	3.53	3.31										
investopedia	mpg	+2.66 %	$3.47	3.36	+0.09				3.38									
investorguide	mpg	+2.66%	3.47		+0.09					4.28	1.98			170.2m			-5.097	
marketintellisearch	mpg	2.66 %	$3.47	$3.36	0.09	518.30k	$3.53	$3.31	$3.38			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	+2.66%	$3.47	open: 3.36	+0.09	507,321	$3.53	$3.31	$3.38	$4.28	$1.98			$172.65m				
minyanville	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
msn-money	mpg	+2.66%	3.47	3.36	+0.09	507,321	3.53	3.31	3.38	4.28	1.98	49.04 mil	-0.79	165.77 mil			-5.09	
nasdaq-com	mpg	2.66%	$ 3.47		0.09	507,321	$ 3.53	$ 3.31	$ 3.38	$ 4.28	$ 1.9799	49,044,000		$ 170,182,680	47.34 %	$1.600000	$ -5.09	
optimum	mpg	+2.66%	3.47 ( 4:15 pm edt)	3.36	+0.09	507,321	3.53	3.31	3.38	4.28	1.98	49.04m		170.2m			-6.61	
paidcontent	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
pc-quote	mpg	2.66%	3.47	3.36	0.09	507,321	3.53	3.31	3.38	4.28	1.98	47,771,960	-0.77169	165,769,000		0.4		
personal-wealth-biz	mpg	+2.66%	3.47	3.36		507,321	3.53	3.31	3.38	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+2.66%	3.47		+0.09	507,321												
raymond-james	mpg	2.66	3.47	3.36	0.09	507,321	3.53	3.31	3.47	4.28	1.98						-6.63	
renewable-energy-world	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
screamingmedia	mpg	+2.66%	$	open: 3.36	+0.09	507,321	$3.53	$3.31	$3.38	$4.28	$1.98			$172.65m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+2.66%	last trade: 3.47		change: 0.090													
smartmoney	mpg	(2.66%)	3.47	$3.36	0.09	507,321	$3.53	$3.31	$3.38	$4.28	$1.98			165,800	0.00%	$0.40		
stocknod	mpg	+2.663%	3.470 usd	3.360	+0.0900	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351						
stockpickr	mpg	2.66%	$3.47 0.09 | 2.66%	3.36	0.09	507.32k	3.53	3.31	3.38	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	2.81%	3.48		+0.10													
streetinsider-com	mpg	2.66%	3.47	$3.36	+0.09	507,321	$3.53	$3.31	$3.38	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.47	3.36	+0.09	507321	3.53	3.31										
thestree	mpg	2.66%	$3.47	3.36	0.09	507321	3.53	3.31	3.38	-4.28	1.98	4.9044351e7		1.72636116e8				
tickerspy	mpg	2.66%	$3.47	3.36	+0.09	507,321	3.53	3.31	3.38	4.28	1.98		-0.8	165.7m	0.00%	$0.40		
tmx-quotemedia	mpg	2.66%	3.470	3.360	0.090	507,321	3.530	3.310	3.380	4.280	1.980	49,044,351		170,183,898			-5.11	
updown	mpg	2.66%	$3.47	$3.36	$0.09	507,321	$3.53	$3.31	$3.38	$4.28	$1.98			$166m				
wallstreetsurvivor	mpg	2.66%	3.47	3.36	0.09	507,321	3.53	3.31		4.28	1.98			$166m			-3.92	
yahoo-finance	mpg	2.66%	3.47	3.36	0.09	507,321	3.53	3.31	3.38	4.28	1.98			170.18m			-5.10	
ycharts-com	mpg	+2.81%	3.48		+0.10					4.28	1.98			170.41m	0.00%		-5.11	
zacks	mpg	(2.66%)	3.47		0.09	vol.  507,221	3.53	3.31		4.28	1.98			165.77 m	0.00	0.00	-.1	
advfn	exas	-3.18	8.52	8.8	-0.28	758683	9.03	8.5										
barchart	exas	-3.18%	8.52	8.80	-0.28	781,639	9.03	8.50	8.80	9.45	3.15		0.00	$444.66 m			-0.30	
barrons	exas	3.18%	8.52	8.80	-0.28	758,683	9.03	8.50				40.46 million		$479.37 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-3.182%	8.520	8.800	-0.280	758,683	9.030	8.500		9.45	3.15	52.219mil		444.907mil			-0.300	
boston-com	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
bostonmerchant	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
business-insider	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
chron	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
cio-com	exas	-3.18%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076		445m				
cnn-money	exas	-3.18%	8.52	8.80	-0.28	749,353	9.03	8.50	8.80				nm	$444.9m				
easystockalterts	exas	-3.18%	8.52	8.80	-0.28	758683	9.03	8.50	8.80	9.45	3.15						-0.30	
eresearch-fidelity-com	exas	-3.18%	8.5200	8.8000	-0.2800	758,683	9.0300	8.5000	8.8000	9.4490	3.1500	52,219,000	nm	$459.53m				
finance-abc7-com	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
finance-abc7chicago-com	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
financial-content	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
finapps-forbes-com	exas	-3.2%	$8.52	8.80	-0.28	758,683	9.03	8.50	8.80	9.44	3.15	52 mil		445 mil	0.0	0.00	-0.30	
finviz	exas	-3.18%	8.52			758,683			8.80	-9.84%	170.48%	52.22m		444.91m			-0.31	
fool	exas	-3.18%	$8.52	$8.80	-0.28	758,683	$9.03	$8.50	$8.80	$9.45	$3.15		0.00	$444.91m				
foxbusiness	exas		$8.52		-0.28	758,683			$8.80									
google-finance	exas	(-3.18%)	8.52	8.80	-0.28	758,683.00	9.03	8.50		9.45	3.15	52.22m		444.91m			-0.31	
howthemarketworks	exas	-3.182%	8.52	8.8	-0.28	758,683	9.03	8.5	8.8									
hpcwire	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
insidestocks	exas	-3.18%	8.52	8.80	-0.28	758683	9.03	8.50										
investopedia	exas	-3.18 %	$8.52	8.80	-0.28				8.80									
investorguide	exas	-3.18%	8.52	8.82	-0.28		9.03	8.50		9.24	3.15			444.9m			-0.31	
marketintellisearch	exas	-3.18 %	$8.52	$8.82	-0.28	727.40k	$9.03	$8.50	$8.80			52.22m	0.00	0.46b	0.0 %		-0.31	
marketwatch	exas	-3.18%	$8.53	open: 8.80	-0.28	27,430	$9.03	$8.50	$8.80	$9.45	$3.15			$479.37m				
minyanville	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
msn-money	exas	-3.18%	8.52	8.80	-0.28	758,683	9.03	8.50	8.80	9.45	3.15	52.22 mil	-27.48	459.53 mil			-0.31	
nasdaq-com	exas	3.18%	$ 8.52	$ 8.80	0.28	758,683	$ 9.03	$ 8.50	$ 8.80	$ 9.449	$ 3.15	52,219,000		$ 444,905,880			$ -0.30	
optimum	exas	-3.18%	8.52 ( 4:30 pm edt)	8.80	-0.28	758,683	9.03	8.50	8.80	9.45	3.15	52.22m		444.9m			-0.30	
paidcontent	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
pc-quote	exas	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	exas	-3.18%	8.52	8.82	-0.28	758,683	9.03	8.50	8.80	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	-3.18%	8.76		-0.28	758,683												
raymond-james	exas	-3.18	8.52	8.80	-0.28	758,683	9.03	8.50	8.52	9.45	3.15						-0.30	
renewable-energy-world	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
screamingmedia	exas	-3.18%	$	open: 8.80	-0.28	27,430	$9.03	$8.50	$8.80	$9.45	$3.15			$479.37m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	-3.18%	last trade: 8.52		change: -0.280													
smartmoney	exas	(-3.18%)	8.52	$8.80	-0.28	758,683	$9.03	$8.50	$8.80	$9.45	$3.15			459,500	0.00%	$0.00		
stocknod	exas	-3.182%	8.520 usd	8.800	-0.2800	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076						
stockpickr	exas	-3.18%	$8.52 -0.28 | -3.18%	8.80	-0.28	758.68k	9.03	8.50	8.80	9.45	3.15							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	-3.18%	8.52		-0.28													
streetinsider-com	exas	3.18%	8.52	$8.80	-0.28	758,683	$9.03	$8.50	$8.80	$9.45	$3.15						$-0.30	
thecramerreport	exas		8.52	8.82	-0.28	758683	9.03	8.50										
thestree	exas	-3.18%	$8.52	8.8	-0.28	758683	9.03	8.5	8.8	-9.45	3.15	5.2219076e7		4.79371118e8				
tickerspy	exas	-3.18%	$8.52	8.80	-0.28	758,683	9.03	8.50	8.80	9.45	3.15		-28.4	459.2m	0.00%	$0.00		
tmx-quotemedia	exas	-3.18%	8.520	8.800	-0.280	758,683	9.030	8.500	8.800	9.449	3.150	52,219,076		444,906,528			-0.30	
updown	exas	-3.18%	$8.52	$8.80	-$0.28	731,253	$9.03	$8.50	$8.80	$9.45	$3.15			$460m				
wallstreetsurvivor	exas	-3.18%	8.52	8.80	-0.28	757,653	9.03	8.50		9.45	4.01			$460m			-0.29	
yahoo-finance	exas	3.18%	8.52	8.82	0.28	758,683	9.03	8.50	8.80	9.45	3.15			444.91m			-0.31	
ycharts-com	exas	-7.19%	8.52		-0.66					9.24	3.15			444.66m	0.00%		-0.31	
zacks	exas	(-3.18%)	8.52		-0.28	vol.  758,683	9.03	8.50		9.45	3.15			459.53 m	0.00	0.00	-.3	
advfn	swm	0.27	56.54	55.97	0.15	83018	56.97	55.97										
barchart	swm	+0.27%	56.54	55.97	+0.15	83,018	56.97	55.97	56.39	68.78	42.15		13.88	$991.71 m	1.04%	$0.60	+3.42	
barrons	swm	0.27%	56.54	55.97	+0.15	83,018	56.97	55.97				18.05 million		$1.01 billion	1.06%	$0.15		
bloomberg	swm	0.266%	56.540	55.970	0.150	83,018	56.970	55.970		69.33	42.62	17.541mil	13.743	991.760mil	1.061	0.150 regular cash	4.114	
boston-com	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
bostonmerchant	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
business-insider	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
chron	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
cio-com	swm	+0.27%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852	15.49	992m	1	0.6		
cnn-money	swm	+0.27%	56.54	55.97	+0.15	83,018	56.97	55.97	56.39				15.5	$991.8m	1.06%			
easystockalterts	swm	0.27%	56.54	55.97	+0.15	83018	56.97	55.97	56.39	69.33	42.62		15.49				3.65	
eresearch-fidelity-com	swm	0.27%	56.5400	55.9700	0.1500	83,018	56.9700	55.9700	56.3900	69.3300	42.6200	17,541,000	15.24	$989.14m	1.06%	$0.150000		
finance-abc7-com	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
financial-content	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
finapps-forbes-com	swm	0.3%	$56.54	55.97	0.15	83,018	56.97	55.97	56.39	69.33	42.62	18 mil	16.5	992 mil	1.1	0.60	3.42	
finviz	swm	0.27%	56.54			83,018			56.39	-17.79%	34.14%	17.54m	15.04	989.08m		0.60	3.75	
fool	swm	+0.27%	$56.54	$55.97	0.15	83,018	$56.97	$55.97	$56.39	$69.33	$42.62		17.70	$991.76m	0.80%	0.60		
foxbusiness	swm		$56.54		+0.15	83,018			$56.39									
google-finance	swm	(0.27%)	56.54	55.97	+0.15	83,018.00	56.97	55.97		69.33	42.62	17.54m	15.06	991.76m	1.06	0.15	3.75	
howthemarketworks	swm	0.266%	56.54	55.97	0.15	83,018	56.97	55.97	56.39									
hpcwire	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
insidestocks	swm	+0.27%	56.54	55.97	+0.15	83018	56.97	55.97					price earnings ratio: 13.69					
investopedia	swm	+0.27 %	$56.54	55.97	+0.15				56.39									
investorguide	swm	+0.27%	56.54	56.77	+0.15		56.85	56.10		69.33	42.62		16.57	991.7m			3.403	
marketintellisearch	swm	0.27 %	$56.54	$55.97	0.15	81.90k	$56.97	$55.97	$56.39			17.54m	15.04	0.99b	1.06 %		3.75	
marketwatch	swm	+0.27%	$56.54	open: 55.97	+0.15	500	$56.97	$55.97	$56.39	$69.33	$42.62		14.93	$1.01b	1.06%	0.15	3.79	
minyanville	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
msn-money	swm	+0.27%	56.54	55.97	+0.15	83,018	56.97	55.97	56.39	69.33	42.62	17.54 mil	15.28	989.13 mil	1.06%	0.60	3.46	
nasdaq-com	swm	0.27%	$ 56.54		0.15	83,018	$ 56.97	$ 55.97	$ 56.39	$ 69.33	$ 42.62	17,541,000	16.53	$ 991,768,140	1.06 %	$0.600000	$ 3.42	
optimum	swm	+0.27%	56.54 ( 4:15 pm edt)	55.97	+0.15	83,018	56.97	55.97	56.39	69.33	42.62	17.54m	15.5	991.8m	1.06	0.60	3.65	
paidcontent	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
pc-quote	swm	0.27%	56.54	55.97	0.15	83,018	56.97	55.97	56.39	69.33	42.62	17,494,464	15.24054	989,137,000		0.15		
personal-wealth-biz	swm	+0.27%	56.54	55.97		83,018	56.97	55.97	56.39	69.33	42.62		16.57		1.06	0.60	3.403	
predictwallstreet	swm	+0.27%	56.54		+0.15	83,018												
raymond-james	swm	0.27	56.54	55.97	0.15	83,018	56.97	55.97	56.54	69.33	42.62		15.04				3.76	
renewable-energy-world	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
screamingmedia	swm	+0.27%	$	open: 55.97	+0.15	500	$56.97	$55.97	$56.39	$69.33	$42.62		14.93	$1.01b	1.06%	0.15	3.79	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	+0.27%	last trade: 56.54		change: 0.150								p/e ratio: 16.57					
smartmoney	swm	(0.27%)	56.54	$55.97	0.15	83,018	$56.97	$55.97	$56.39	$69.33	$42.62			989,100	1.06%	$0.15		
stocknod	swm	+0.2660%	56.54 usd	55.97	+0.1500	83,018	56.97	55.97	56.39	69.33	42.62	17,540,852						
stockpickr	swm	0.27%	$56.54 0.15 | 0.27%	55.97	0.15	83.02k	56.97	55.97	56.39	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	0.27%	56.54		+0.15													
streetinsider-com	swm	0.27%	56.54	$55.97	+0.15	83,018	$56.97	$55.97	$56.39	$69.33	$42.62		15.49				$3.65	
thecramerreport	swm		56.54	55.97	+0.15	83018	56.97	55.97										
thestree	swm	0.27%	$56.54	55.97	0.15	83018	56.97	55.97	56.39	-69.33	42.62	1.7540852e7		1.007897356e9				
tickerspy	swm	0.27%	$56.54	55.97	+0.15	83,018	56.97	55.97	56.39	69.33	42.62		15.2	989.1m	1.06%	$0.15		
tmx-quotemedia	swm	0.27%	56.540	55.970	0.150	83,018	56.970	55.970	56.390	69.330	42.620	17,540,852	17.40	991,759,772	1.064	0.150 usd	3.24	
updown	swm	0.27%	$56.54	$55.97	$0.15	82,402	$56.97	$55.97	$56.39	$69.33	$42.62		15.77	$989m				
wallstreetsurvivor	swm	0.27%	56.54	55.97	0.15	83,018	56.97	55.97		69.33	42.62		17.40	$989m	1.10%	0.60 -	3.53	
yahoo-finance	swm	0.27%	56.54	55.97	0.15	83,018	56.97	55.97	56.39	69.33	42.62		16.61	991.71m	1.00%	0.60	3.40	
ycharts-com	swm	-1.60%	56.54		-0.92					69.33	42.62		16.53	991.71m	1.22%		3.42	
zacks	swm	(0.27%)	56.54		0.15	vol.  83,018	56.97	55.97		69.33	42.62		13.62	989.14 m	1.06	0.60	4.14	
advfn	hpy	-0.35	20.11	20.09	-0.07	134401	20.34	19.92										
barchart	hpy	-0.35%	20.11	20.07	-0.07	134,534	20.34	19.92	20.18	22.02	13.42		25.32	$774.03 m	0.78%	$0.16	+0.72	
barrons	hpy	0.35%	20.11	20.09	-0.07	134,268	20.34	19.92				39.31 million		$790.54 million	0.80%	$0.04		
bloomberg	hpy	-0.347%	20.110	20.090	-0.070	134,401	20.340	19.920		22.06	13.48	38.544mil	16.758	775.112mil	0.497	0.040 regular cash	1.200	
boston-com	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
bostonmerchant	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
business-insider	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
chron	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
cio-com	hpy	-0.35%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605	27.93	775m	0.8	0.16		
cnn-money	hpy	-0.35%	20.11	20.09	-0.07	134,401	20.34	19.92	20.18				27.9	$775.1m	0.80%			
easystockalterts	hpy	-0.35%	20.11	20.09	-0.07	134401	20.34	19.92	20.18	22.06	13.48		27.93				0.72	
eresearch-fidelity-com	hpy	-0.35%	20.1100	20.0900	-0.0700	134,401	20.3400	19.9200	20.1800	22.0600	13.4800	38,544,000	28.03	$777.82m	0.79%	$0.040000		
finance-abc7-com	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
financial-content	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-0.3%	$20.11	20.09	-0.07	134,401	20.34	19.92	20.18	22.06	13.48	39 mil	27.9	775 mil	0.8	0.16	0.72	
finviz	hpy	-0.35%	20.11			134,401			20.18	-8.63%	49.94%	38.54m	28.32	775.04m		0.16	0.71	
fool	hpy	-0.35%	$20.11	$20.09	-0.07	134,401	$20.34	$19.92	$20.18	$22.06	$13.48		28.50	$775.11m	0.30%	0.16		
foxbusiness	hpy		$20.11		-0.07	134,401			$20.18									
google-finance	hpy	(-0.35%)	20.11	20.09	-0.07	134,401.00	20.34	19.92		22.06	13.48	38.54m	28.25	775.11m	0.80	0.04	0.71	
howthemarketworks	hpy	-0.347%	20.11	20.09	-0.07	134,401	20.34	19.92	20.18									
hpcwire	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
insidestocks	hpy	-0.35%	20.11	20.07	-0.07	134400	20.34	19.92					price earnings ratio: 24.83					
investopedia	hpy	-0.35 %	$20.11	20.09	-0.07				20.18									
investorguide	hpy	-0.35%	20.11	20.26	-0.07		20.34	19.92		22.06	13.48		27.95	775.1m			0.722	
marketintellisearch	hpy	-0.35 %	$20.11	$20.09	-0.07	145.30k	$20.34	$19.92	$20.18			38.54m	28.42	0.78b	0.79 %		0.71	
marketwatch	hpy	-0.35%	$20.11	open: 20.09	-0.07	1,233	$20.34	$19.92	$20.18	$22.06	$13.48		28.42	$790.54m	0.80%	0.04	0.71	
minyanville	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
msn-money	hpy	-0.35%	20.11	20.09	-0.07	134,401	20.34	19.92	20.18	22.06	13.48	38.54 mil	27.93	777.81 mil	0.79%	0.16	0.71	
nasdaq-com	hpy	0.35%	$ 20.11		0.07	134,401	$ 20.34	$ 19.92	$ 20.18	$ 22.06	$ 13.48	38,544,000	27.93	$ 775,119,840	0.79 %	$0.160000	$ 0.72	
optimum	hpy	-0.35%	20.11 ( 4:15 pm edt)	20.09	-0.07	134,401	20.34	19.92	20.18	22.06	13.48	38.54m	27.9	775.1m	0.80	0.16	0.72	
paidcontent	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
pc-quote	hpy	-0.35%	20.11	20.09	-0.07	134,401	20.34	19.92	20.18	22.06	13.48	38,678,165	28.02778	777,818,000		0.04		
personal-wealth-biz	hpy	-0.35%	20.11	20.09	-0.07	134,401	20.34	19.92	20.18	22.06	13.48		27.95		0.50	0.10	0.722	
predictwallstreet	hpy	-0.35%	20.11		-0.07	134,401												
raymond-james	hpy	-0.35	20.11	20.09	-0.07	134,401	20.34	19.92	20.11	22.06	13.48		27.55				0.73	
renewable-energy-world	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
screamingmedia	hpy	-0.35%	$	open: 20.09	-0.07	1,233	$20.34	$19.92	$20.18	$22.06	$13.48		28.42	$790.54m	0.80%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-0.35%	last trade: 20.11		change: -0.070								p/e ratio: 27.95					
stocknod	hpy	-0.3469%	20.11 usd	20.09	-0.0700	134,401	20.34	19.92	20.18	22.06	13.48	38,543,605						
stockpickr	hpy	-0.35%	$20.11 -0.07 | -0.35%	20.09	-0.07	134.40k	20.34	19.92	20.18	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	-0.30%	20.12		-0.06													
streetinsider-com	hpy	0.35%	20.11	$20.09	-0.07	134,401	$20.34	$19.92	$20.18	$22.06	$13.48		27.93				$0.72	
thecramerreport	hpy		20.11	20.09	-0.07	134401	20.34	19.92										
thestree	hpy	-0.35%	$20.11	20.09	-0.07	134401	20.34	19.92	20.18	-22.06	13.48	3.8543605e7		7.90529339e8				
tickerspy	hpy	-0.35%	$20.11	20.09	-0.07	134,401	20.34	19.92	20.18	22.06	13.48		28.0	776.9m	0.79%	$0.04		
tmx-quotemedia	hpy	-0.35%	20.110	20.090	-0.070	134,401	20.340	19.920	20.180	22.060	13.480	38,543,605	28.00	775,111,897	0.796	0.040 usd	0.72	
updown	hpy	-0.35%	$20.11	$20.09	-$0.07	133,168	$20.34	$19.92	$20.18	$22.06	$13.48		27.41	$778m				
wallstreetsurvivor	hpy	-0.35%	20.11	20.09	-0.07	134,401	20.34	19.92		22.06	13.48		28.00	$778m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.35%	20.11	20.09	0.07	134,401	20.34	19.92	20.18	22.06	13.48		27.85	775.10m	0.80%	0.16	0.72	
ycharts-com	hpy	-1.90%	20.12		-0.39					22.06	13.48		27.94	774.42m	0.82%		0.72	
zacks	hpy	(-0.35%)	20.11		-0.07	vol.  134,401	20.34	19.92		22.06	13.48		24.91	777.82 m	0.79	0.16	.81	
advfn	swk	-1.78	71.15	72.23	-1.29	1585890	72.38	71.03										
barchart	swk	-1.78%	71.15	72.23	-1.29	1,585,890	72.38	71.03	72.44	77.76	49.60		17.16	$11.91 b	2.2%	$1.64	+2.74	
barrons	swk	1.78%	71.15	72.23	-1.29	1.569m	72.38	71.03				150.17 million		$10.68 billion	2.30%	$0.41		
bloomberg	swk	-1.781%	71.150	72.230	-1.290	1,585,890	72.380	71.030		78.19	50.76	168.113mil	16.319	11,961.220mil	2.108	0.410 regular cash	4.360	
boston-com	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
bostonmerchant	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
business-insider	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
chron	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
cio-com	swk	-1.78%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732	25.14	12b	2.2	1.64		
cnn-money	swk	-1.78%	71.15	72.23	-1.29	1,584,090	72.38	71.03	72.44				25.1	$12.0b	2.30%			
easystockalterts	swk	-1.79%	71.15	72.23	-1.29	1585890	72.38	71.03	72.44	78.19	50.76		25.14				2.83	
eresearch-fidelity-com	swk	-1.78%	71.1500	72.2300	-1.2900	1,585,890	72.3800	71.0300	72.4400	78.1900	50.7600	168,113,000	26.44	$12.18b	2.26%	$0.410000		
finance-abc7-com	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
finance-abc7chicago-com	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
financial-content	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
finapps-forbes-com	swk	-1.8%	$71.15	72.23	-1.29	1,585,890	72.38	71.03	72.44	78.19	50.76	168 mil	26.0	12 bil	2.3	1.64	2.74	
finviz	swk	-1.78%	71.15			1,585,890			72.44	-8.49%	43.44%	168.11m	25.97	11.96b		1.64	2.74	
fool	swk	-1.78%	$71.15	$72.23	-1.29	1,569,090	$72.38	$71.03	$72.44	$78.19	$50.76		26.30	$11.96b	2.30%	1.64		
foxbusiness	swk		$71.15		-1.29	2,513,536			$72.44									
google-finance	swk	(-1.78%)	71.15	72.23	-1.29	1.59m	72.38	71.03		78.19	50.76	168.11m	25.97	11.96b	2.30	0.41	2.74	
howthemarketworks	swk	-1.781%	71.15	72.23	-1.29	1,585,890	72.38	71.03	72.44									
hpcwire	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
insidestocks	swk	-1.78%	71.15	72.23	-1.29	2496736	72.38	71.03					price earnings ratio: 16.39					
investopedia	swk	-1.78 %	$71.15	72.23	-1.29				72.44									
investorguide	swk	-1.74%	71.18	73.73	-1.26		73.77	71.12		78.19	50.76		26.26	11.966b			2.759	
marketintellisearch	swk	-1.78 %	$71.15	$72.23	-1.29	1532.30k	$72.38	$71.03	$72.44			168.11m	26.44	12.18b	2.26 %		2.74	
marketwatch	swk	-1.78%	$71.55	open: 72.23	-1.29	31,957	$72.38	$71.03	$72.44	$78.19	$50.76		26.28	$10.68b	2.30%	0.41	2.71	
minyanville	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
msn-money	swk	-1.78%	71.15	72.23	-1.29	1.59 mil	72.38	71.03	72.44	78.19	50.76	168.11 mil	21.24	12.18 bil	2.26%	1.64	2.74	
nasdaq-com	swk	1.78%	$ 71.15		1.29	1,585,890	$ 72.38	$ 71.03	$ 72.44	$ 78.19	$ 50.76	168,113,000	25.97	$ 11,961,239,950	2.26 %	$1.640000	$ 2.74	
optimum	swk	-1.78%	71.15 ( 4:15 pm edt)	72.23	-1.29	1,585,890	72.38	71.03	72.44	78.19	50.76	168.11m	25.1	12.0b	2.30	1.64	2.83	
paidcontent	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
pc-quote	swk	-1.78%	71.15	72.23	-1.29	1,585,890	72.38	71.03	72.44	78.19	50.76	171,160,998	21.62388	12,178,105,000		0.41		
personal-wealth-biz	swk	-1.78%	71.15	72.23	-1.29	2,513,536	72.38	71.03	72.44	78.19	50.76		26.26		2.07	1.50	2.759	
predictwallstreet	swk	-1.78%	71.15		-1.29	1,585,890												
raymond-james	swk	-1.78	71.15	72.23	-1.29	1,585,890	72.38	71.03	71.15	78.19	50.76		25.41				2.80	
renewable-energy-world	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
screamingmedia	swk	-1.78%	$	open: 72.23	-1.29	31,957	$72.38	$71.03	$72.44	$78.19	$50.76		26.28	$10.68b	2.30%	0.41	2.71	
scroli	swk	-1.78%	swk 71.15	72.23	-1.29	1,392,085	72.38	71.03	72.44	78.19	50.76		25.97				2.74	
simple-stock-quotes	swk	-1.78%	last trade: 71.15		change: -1.290								p/e ratio: 26.26					
smartmoney	swk	(-1.78%)	71.15	$72.23	-1.29	1,585,890	$72.38	$71.03	$72.44	$78.19	$50.76			12,178,100	2.26%	$0.41		
stocknod	swk	-1.781%	71.15 usd	72.23	-1.290	1,585,890	72.38	71.03	72.44	78.19	50.76	168,112,732						
stockpickr	swk	-1.78%	$71.15 -1.29 | -1.78%	72.29	-1.29	1.59m	72.38	71.03	72.44	78.19	50.76							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	-1.77%	71.16		-1.28													
streetinsider-com	swk	1.78%	71.15	$72.23	-1.29	1,585,890	$72.38	$71.03	$72.44	$78.19	$50.76		25.14				$2.83	
thecramerreport	swk		71.15	72.23	-1.29	1585890	72.38	71.03										
thestree	swk	-1.78%	$71.15	72.29	-1.29	1585890	72.38	71.03	72.44	-78.19	50.76	1.68112732e8		1.2522717407e10				
tickerspy	swk	-1.78%	$71.15	72.23	-1.29	1,585,890	72.38	71.03	72.44	78.19	50.76		21.6	12.7b	2.26%	$0.41		
tmx-quotemedia	swk	-1.78%	71.150	72.230	-1.290	2,513,536	72.380	71.030	72.440	78.190	50.760	168,112,732	25.60	11,961,220,882	2.305	0.410 usd	2.83	
updown	swk	-1.78%	$71.15	$72.23	-$1.29	1,552,690	$72.38	$71.03	$72.44	$78.19	$50.76		25.62	$12.17b				
wallstreetsurvivor	swk	-1.78%	71.15	72.23	-1.29	1,585,890	72.38	71.03		78.19	52.32		25.60	$12b	2.30%	1.34 -	1.32	
yahoo-finance	swk	1.78%	71.15	72.23	1.29	1,585,890	72.38	71.03	72.44	78.19	50.76		25.79	11.96b	2.20%	1.64	2.76	
ycharts-com	swk	-1.77%	71.16		-1.28					78.19	50.76		21.24	11.91b	2.44%		3.35	
zacks	swk	(-1.78%)	71.15		-1.29	vol.  1,584,090	72.38	71.03		78.19	50.76		16.69	12.18 b	2.26	1.64	4.34	
advfn	mpr	-1.45	10.9	11.02	-0.16	25250	11.19	10.89										
barchart	mpr	-1.45%	10.90	11.02	-0.16	25,250	11.19	10.89	11.06	12.36	8.70		26.16	$159.79 m	2.35%	$0.26	+0.43	
barrons	mpr	1.45%	10.90	11.02	-0.16	25,250	11.19	10.89				14.76 million		$164.92 million	2.42%	$0.07		
bloomberg	mpr	-1.447%	10.900	11.020	-0.160	25,250	11.190	10.890		12.50	8.91	14.660mil	25.349	159.789mil	2.365	0.066 regular cash	0.430	
boston-com	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
bostonmerchant	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
business-insider	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
chron	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
cio-com	mpr	-1.45%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545	25.35	160m	2.3	0.26		
cnn-money	mpr	-1.45%today&rsquo;s change	10.90data as of 4:00pm et	11.02	-0.16	25,250	11.19	10.89	11.06				25.3	$159.8m	2.42%			
easystockalterts	mpr	-1.45%	10.90	11.02	-0.16	25250	11.19	10.89	11.06	12.50	8.91		25.35				0.43	
eresearch-fidelity-com	mpr	-1.45%	10.9000	11.0200	-0.1600	25,250	11.1900	10.8900	11.0600	12.5000	8.9100	14,660,000	25.72	$162.14m	2.39%	$0.066000		
finance-abc7-com	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
financial-content	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-1.5%	$10.90	11.02	-0.16	25,250	11.19	10.89	11.06	12.50	8.91	15 mil	25.4	160 mil	2.4	0.26	0.43	
finviz	mpr	-1.45%	10.90			25,250			11.06	-11.74%	25.38%	14.66m	26.33	162.14m		0.26	0.42	
fool	mpr	-1.45%	$10.90	$11.02	-0.16	25,250	$11.19	$10.89	$11.06	$12.50	$8.91		26.20	$159.79m	2.60%	0.26		
foxbusiness	mpr		$10.90		-0.16	25,250			$11.06									
google-finance	mpr	(-1.45%)	10.90	11.02	-0.16	25,250.00	11.19	10.89		12.50	8.91	14.66m	26.18	159.79m	2.42	0.07	0.42	
howthemarketworks	mpr	-1.447%	10.9	11.02	-0.16	25,250	11.19	10.89	11.06									
hpcwire	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
insidestocks	mpr	-1.45%	10.90	11.02	-0.16	25250	11.19	10.89					price earnings ratio: 25.35					
investopedia	mpr	-1.45 %	$10.90	11.02	-0.16				11.06									
investorguide	mpr	-0.45%	11.01	11.09	-0.05		11.19	10.90		12.50	8.91		26.33	161.4m			0.42	
marketintellisearch	mpr	-1.45 %	$10.90	$11.02	-0.16	29.10k	$11.19	$10.89	$11.06			14.66m	26.33	0.16b	2.39 %		0.42	
marketwatch	mpr	-1.45%	$10.90	open: 11.02	-0.16	25,250	$11.19	$10.89	$11.06	$12.50	$8.91		26.35	$164.93m	2.42%	0.07	0.41	
minyanville	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
msn-money	mpr	-1.45%	10.90	11.02	-0.16	25,250	11.19	10.89	11.06	12.50	8.91	14.66 mil	25.95	162.13 mil	2.39%	0.26	0.42	
nasdaq-com	mpr	1.45%	$ 10.90		0.16	25,250	$ 11.19	$ 10.89	$ 11.06	$ 12.50	$ 8.91	14,660,000	25.35	$ 159,794,000	2.39 %	$0.264000	$ 0.43	
optimum	mpr	-1.45%	10.90 ( 4:15 pm edt)	11.02	-0.16	25,250	11.19	10.89	11.06	12.50	8.91	14.66m	25.3	159.8m	2.42	0.26	0.43	
paidcontent	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
pc-quote	mpr	-1.45%	10.9	11.02	-0.16	25,250	11.19	10.89	11.06	12.50	8.91	14,875,193	26.33333	162,140,000		0.066		
personal-wealth-biz	mpr	-1.45%	10.90	11.02	-0.16	25,250	11.19	10.89	11.06	12.50	8.91		26.33		2.33	0.258	0.42	
predictwallstreet	mpr	-1.45%	10.90		-0.16	25,250												
raymond-james	mpr	-1.45	10.90	11.02	-0.16	25,250	11.19	10.89	10.90	12.50	8.91		25.35				0.43	
renewable-energy-world	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
screamingmedia	mpr	-1.45%	$	open: 11.02	-0.16	25,250	$11.19	$10.89	$11.06	$12.50	$8.91		26.35	$164.93m	2.42%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-1.45%	last trade: 10.90		change: -0.160								p/e ratio: 26.33					
smartmoney	mpr	(-1.45%)	10.90	$11.02	-0.16	25,250	$11.19	$10.89	$11.06	$12.50	$8.91			162,100	2.35%	$0.07		
stocknod	mpr	-1.447%	10.90 usd	11.02	-0.1600	25,250	11.19	10.89	11.06	12.50	8.910	14,659,545						
stockpickr	mpr	-1.45%	$10.90 -0.16 | -1.45%	11.19	-0.16	25.25k	11.19	10.89	11.06	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	-1.45%	10.90		-0.16													
streetinsider-com	mpr	1.45%	10.90	$11.02	-0.16	25,250	$11.19	$10.89	$11.06	$12.50	$8.91		25.35				$0.43	
thecramerreport	mpr		10.90	11.02	-0.16	25250	11.19	10.89										
thestree	mpr	-1.45%	$10.9	11.19	-0.16	25250	11.19	10.89	11.06	-12.5	8.91	1.4659545e7		1.64919881e8				
tickerspy	mpr	-1.45%	$10.90	11.02	-0.16	25,250	11.19	10.89	11.06	12.50	8.91		26.3	162.1m	2.39%	$0.07		
tmx-quotemedia	mpr	-1.45%	10.900	11.020	-0.160	25,250	11.190	10.890	11.060	12.500	8.910	14,659,545	25.70	159,789,041	2.387	0.066 usd	0.43	
updown	mpr	-1.45%	$10.90	$11.02	-$0.16	25,250	$11.19	$10.89	$11.06	$12.50	$8.91		26.37	$162m				
wallstreetsurvivor	mpr	-1.45%	10.90	11.02	-0.16	25,250	11.19	10.89		12.50	8.91		25.70	$162m	2.40%	0.25 -	0.42	
yahoo-finance	mpr	1.45%	10.90	11.02	0.16	25,250	11.19	10.89	11.06	12.50	8.91		25.95	159.78m	2.30%	0.26	0.42	
ycharts-com	mpr	-1.45%	10.90		-0.16					12.50	8.91		25.95	159.79m	2.33%		0.42	
zacks	mpr	(-1.45%)	10.90		-0.16	vol.  25,250	11.19	10.89		12.50	8.91		25.72	162.14 m	2.39	0.26	.43	
advfn	vrsn	-0.77	33.56	33.74	-0.26	1449281	34.02	33.51										
barchart	vrsn	-0.77%	33.56	33.74	-0.26	1,166,173	34.02	33.51	33.82	37.73	23.47		36.23	$5.82 b			+4.68	
barrons	vrsn	0.77%	33.56	33.74	-0.26	1.415m	34.02	33.51				178.96 million		$5.80 billion		$2.75		
bloomberg	vrsn	-0.769%	33.560	33.740	-0.260	1,449,281	34.020	33.510		37.73	22.93	174.000mil	61.018	5,839.440mil	17.134	2.750 special cash	0.550	
boston-com	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,447,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
bostonmerchant	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,447,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
business-insider	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,447,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
chron	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,426,681	34.02	33.51	33.82	37.73	27.00	168,471,815						
cio-com	vrsn	-0.77%	33.56 usd	33.74	-0.2600	1,426,681	34.02	33.51	33.82	37.73	27.00	168,471,815	69.92	6b				
cnn-money	vrsn	-0.77%today&rsquo;s change	33.56data as of 4:00pm et	33.74	-0.26	1,414,533	34.02	33.51	33.82				69.9	$5.7b				
easystockalterts	vrsn	-0.77%	33.56	33.74	-0.26	1425581	34.02	33.51	33.82	37.73	27.00		69.92				0.48	
eresearch-fidelity-com	vrsn	-0.77%	33.5600	33.7400	-0.2600	1,427,281	34.0200	33.5100	33.8200	37.7300	27.0000	168,472,000	71.96	$5.70b				
finance-abc7-com	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
finance-abc7chicago-com	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
financial-content	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
finapps-forbes-com	vrsn	-0.8%	$33.56	33.74	-0.26	1,427,281	34.02	33.51	33.82	37.73	27.00	168 mil	7.2	6 bil	0.0	0.00	4.68	
finviz	vrsn	-0.77%	33.56			1,426,781			33.82	-11.05%	34.50%	168.47m	73.52	5.70b			0.46	
fool	vrsn	-0.77%	$33.56	$33.74	-0.26	1,362,931	$34.02	$33.51	$33.82	$37.73	$27.00		7.30	$5.65b				
foxbusiness	vrsn		$33.56		-0.26	1,451,271			$33.82									
google-finance	vrsn	(-0.77%)	33.56	33.74	-0.26	1.43m	34.02	33.51		37.73	27.00	168.47m	73.30	5.65b	null	null	0.46	
howthemarketworks	vrsn	-0.769%	33.56	33.74	-0.26	1,425,581	34.02	33.51	33.82									
hpcwire	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,426,681	34.02	33.51	33.82	37.73	27.00	168,471,815						
insidestocks	vrsn	-0.77%	33.56	33.74	-0.26	1096098	34.02	33.51					price earnings ratio: 29.44					
investopedia	vrsn	-0.77 %	$33.56	33.74	-0.26				33.82									
investorguide	vrsn	-0.80%	33.55	34.08	-0.27		34.34	33.73		37.73	27.00		7.22	5.652b			4.686	
marketintellisearch	vrsn	-0.74 %	$33.57	$33.79	-0.25	1398.90k	$34.02	$33.51	$33.82						%			
marketwatch	vrsn	-0.77%	$33.56	open: 33.74	-0.26	36,932	$34.02	$33.51	$33.82	$37.73	$27.66		71.71	$5.80b		2.75	0.47	
minyanville	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
msn-money	vrsn	-0.77%	33.56	33.74	-0.26	1.43 mil	34.02	33.51	33.82	37.73	27.00	168.47 mil	69.92	5.7 bil			4.68	
nasdaq-com	vrsn	0.77%	$ 33.56	$ 33.79	0.26	1,427,281	$ 34.02	$ 33.51	$ 33.82	$ 37.73	$ 27	168,472,000	7.17	$ 5,653,920,320			$ 4.68	
optimum	vrsn	-0.77%	33.56 ( 4:00 pm edt)	33.74	-0.26	1,425,261	34.02	33.51	33.82	37.73	27.00	168.47m	69.9	5.7b			0.48	
paidcontent	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
pc-quote	vrsn	-0.77%	33.56	33.74	-0.26	1,451,271	34.02	33.51	33.82	37.73	27.00	169,777,205	70.45833	5,697,723,000		2.75		
personal-wealth-biz	vrsn	-0.77%	33.56	33.78	-0.26	1,450,771	34.02	33.51	33.82	37.73	27.00		7.22		8.13	2.75	4.686	
predictwallstreet	vrsn	-0.77%	33.56		-0.26	1,427,281												
raymond-james	vrsn	-0.77	33.56	33.74	-0.26	1,427,281	34.02	33.51	33.56	37.73	27.00		69.92				0.48	
renewable-energy-world	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
screamingmedia	vrsn	-0.77%	$	open: 33.74	-0.26	36,932	$34.02	$33.52	$33.82	$37.73	$27.66		71.71	$5.80b		2.75	0.47	
scroli	vrsn	-0.77%	vrsn 33.56	33.74	-0.26	1,203,538	34.02	33.51	33.82	37.73	27.00		73.30				0.46	
simple-stock-quotes	vrsn	-0.77%	last trade: 33.56		change: -0.260								p/e ratio: 7.22					
smartmoney	vrsn	(-0.77%)	33.56	$33.74	-0.26	1,427,281	$34.02	$33.51	$33.82	$37.73	$27.00			5,697,700	0.00%	$2.75		
stocknod	vrsn	-0.7688%	33.56 usd	33.74	-0.2600	1,425,581	34.02	33.51	33.82	37.73	27.00	168,471,815						
stockpickr	vrsn	-0.77%	$33.56 -0.26 | -0.77%	33.74	-0.26	1.43m	34.02	33.51	33.82	37.73	27.00							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	-0.77%	33.56		-0.26													
streetinsider-com	vrsn	0.77%	33.56	$33.74	-0.26	1,425,581	$34.02	$33.51	$33.82	$37.73	$27.00		69.92				$0.48	
thecramerreport	vrsn		33.56	33.78	-0.26	1426781	34.02	33.51										
thestree	vrsn	-0.77%	$33.56	33.74	-0.26	1427281	34.02	33.51	33.82	-37.73	27.0	1.68471815e8		5.798799872e9				
tickerspy	vrsn	-0.77%	$33.56	33.74	-0.26	1,426,961	34.02	33.51	33.82	37.73	27.00		70.5	5.6b	0.00%	$2.75		
tmx-quotemedia	vrsn	-0.77%	33.560	33.740	-0.260	1,451,271	34.020	33.510	33.820	37.730	27.000	168,471,815	7.20	5,653,914,111			4.73	
updown	vrsn	-0.77%	$33.56	$33.79	-$0.26	1,414,533	$34.02	$33.51	$33.82	$37.73	$27.00		7.18	$5.69b				
wallstreetsurvivor	vrsn	-0.77%	33.56	33.74	-0.26	1,425,581	34.02	33.51		37.73	27.80		7.20	$6b		3.00 -	4.64	
yahoo-finance	vrsn	0.77%	33.56	33.78	0.26	1,426,781	34.02	33.51	33.82	37.73	27.00		7.16	5.65b			4.69	
ycharts-com	vrsn	-2.50%	33.56		-0.86					37.73	27.00		7.30	5.82b	0.00%		4.60	
zacks	vrsn	(-0.77%)	33.56		-0.26	vol.  1,427,281	34.02	33.51		37.73	26.96		35.6	5.70 b	0.00	0.00	.95	
advfn	oxy	0.27	102.03	101.25	0.27	3478844	103.94	100.95										
barchart	oxy	+0.27%	102.03	101.17	+0.27	3,478,844	103.94	100.95	101.76	117.36	70.84		16.87	$82.94 b	1.73%	$1.84	+6.16	
barrons	oxy	0.27%	102.03	101.25	+0.27	3.433m	103.94	100.95				813.80 million		$86.38 billion	1.80%	$0.46		
bloomberg	oxy	0.265%	102.030	101.250	0.270	3,478,844	103.940	100.950		117.88	72.13	812.875mil	16.221	82,937.590mil	1.641	0.460 regular cash	6.290	
boston-com	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618						
bostonmerchant	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618						
business-insider	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618						
chron	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618						
cio-com	oxy	+0.27%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618	16.95	83b	1.7	1.84		
cnn-money	oxy	+0.27%	102.03	101.25	+0.27	3,434,487	103.94	100.95	101.76				16.9	$82.9b	1.80%			
easystockalterts	oxy	0.27%	102.03	101.25	+0.27	3478844	103.94	100.95	101.76	115.93	72.13		16.95				6.02	
eresearch-fidelity-com	oxy	0.27%	102.0300	101.2500	0.2700	3,478,844	103.9400	100.9500	101.7600	117.8850	72.1300	812,875,000	16.99	$82.72b	1.81%	$0.460000		
finance-abc7-com	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,474,755	103.94	100.95	101.76	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,474,755	103.94	100.95	101.76	115.93	72.13	812,874,618						
financial-content	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,474,755	103.94	100.95	101.76	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	0.3%	$102.03	101.25	0.27	3,474,755	103.94	100.95	101.76	117.88	72.13	813 mil	16.6	83 bil	1.8	1.84	6.16	
finviz	oxy	0.27%	102.03			3,443,725			101.76	-13.06%	44.03%	812.87m	16.90	82.72b		1.84	6.02	
fool	oxy	+0.27%	$102.03	$101.25	0.27	3,208,648	$103.94	$100.95	$101.76	$117.89	$72.13		17.30	$82.94b	1.60%	1.84		
foxbusiness	oxy		$102.03		+0.27	3,487,213			$101.76									
google-finance	oxy	(0.27%)	102.03	101.25	+0.27	3.47m	103.94	100.95		117.89	72.13	812.87m	16.96	82.94b	1.80	0.46	6.02	
howthemarketworks	oxy	0.265%	102.03	101.25	0.27	3,478,844	103.94	100.95	101.76									
hpcwire	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618						
insidestocks	oxy	+0.27%	102.03	101.17	+0.27	3478844	103.94	100.95					price earnings ratio: 16.14					
investopedia	oxy	+0.27 %	$102.03	101.25	+0.27				101.76									
investorguide	oxy	+0.22%	101.98	104.52	+0.22		103.31	101.17		117.89	72.13		17.28	82.897b			6.149	
marketintellisearch	oxy	0.27 %	$102.03	$101.25	0.27	3403.60k	$103.94	$100.95	$101.76						%			
marketwatch	oxy	+0.27%	$102.68	open: 101.25	+0.27	54,012	$103.94	$100.95	$101.76	$117.89	$72.13		17.07	$86.38b	1.80%	0.46	5.98	
minyanville	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,474,755	103.94	100.95	101.76	115.93	72.13	812,874,618						
msn-money	oxy	+0.27%	102.03	101.25	+0.27	3.47 mil	103.94	100.95	101.76	117.89	72.13	812.87 mil	17.06	82.72 bil	1.81%	1.84	6.15	
nasdaq-com	oxy	0.27%	$ 102.03		0.27	3,434,487	$ 103.94	$ 100.95	$ 101.76	$ 117.885	$ 72.13	812,875,000	16.56	$ 82,937,636,250	1.81 %	$1.840000	$ 6.16	
optimum	oxy	+0.27%	102.03 ( 4:00 pm edt)	101.25	+0.27	3,433,397	103.94	100.95	101.76	115.93	72.13	812.87m	16.9	82.9b	1.80	1.84	6.02	
paidcontent	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,474,755	103.94	100.95	101.76	115.93	72.13	812,874,618						
pc-quote	oxy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	oxy	+0.27%	102.03	101.25		3,487,213	103.94	100.95	101.76	117.89	72.13		16.55		1.65	1.68	6.149	
predictwallstreet	oxy	+0.27%	102.03		+0.27	3,474,755												
raymond-james	oxy	0.27	102.03	101.25	0.27	3,474,755	103.94	100.95	102.03	117.89	72.13		17.03				5.99	
renewable-energy-world	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,474,755	103.94	100.95	101.76	115.93	72.13	812,874,618						
screamingmedia	oxy	+0.27%	$	open: 101.25	+0.27	54,012	$103.94	$100.95	$101.76	$117.89	$72.13		17.07	$86.38b	1.80%	0.46	5.98	
scroli	oxy	0.27%	oxy 102.03	101.25	0.27	2,800,702	103.94	100.95	101.76	117.89	72.13		16.96				6.02	
simple-stock-quotes	oxy	+0.27%	last trade: 102.03		change: 0.270								p/e ratio: 16.55					
smartmoney	oxy	(0.27%)	102.03	$101.25	0.27	3,478,844	$103.94	$100.95	$101.76	$117.88	$72.13			82,718,100	1.81%	$0.46		
stocknod	oxy	+0.2653%	102.03 usd	101.25	+0.2700	3,478,844	103.94	100.95	101.76	115.93	72.13	812,874,618						
stockpickr	oxy	0.27%	$102.03 0.27 | 0.27%	101.17	0.27	3.45m	103.94	100.95	101.76	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	0.28%	102.05		+0.29													
streetinsider-com	oxy	0.27%	102.03	$101.25	+0.27	3,434,487	$103.94	$100.95	$101.76	$115.93	$72.13		16.95				$6.02	
thecramerreport	oxy		102.56	101.25	+0.80	961014	103.08	100.95										
thestree	oxy	0.27%	$102.03	101.17	0.27	3447555	103.94	100.95	101.76	-117.89	72.13	8.12874618e8		8.6384185655e10				
tickerspy	oxy	0.27%	$102.03	101.25	+0.27	3,445,355	103.94	100.95	101.76	117.89	72.13		17.0	82.7b	1.81%	$0.46		
tmx-quotemedia	oxy	0.27%	102.030	101.250	0.270	3,487,213	103.940	100.950	101.760	117.885	72.130	812,874,618	16.50	82,937,597,275	1.808	0.460 usd	6.16	
updown	oxy	0.27%	$102.03	$101.25	$0.27	3,433,201	$103.94	$100.95	$101.76	$117.88	$72.13		16.49	$82.71b				
wallstreetsurvivor	oxy	0.27%	102.03	101.25	0.27	3,447,555	103.94	100.95		117.89	72.13		16.50	$83b	1.80%	1.47 -	5.56	
yahoo-finance	oxy	0.27%	102.03	101.25	0.27	3,475,014	103.94	100.95	101.76	117.89	72.13		16.59	82.94b	1.70%	1.84	6.15	
ycharts-com	oxy	+0.28%	102.05		+0.29					117.89	72.13		16.59	82.95b	1.70%		6.15	
zacks	oxy	(0.27%)	102.03		0.27	vol.  3,470,744	103.94	100.95		117.89	72.13		16.15	82.72 b	1.81	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	23.24	+0.00	283740	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	-0.75 %	$23.86	$23.82	-0.18	5.00k	$24.25	$23.78	$24.04						%			
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													
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	$23.24		283,740	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	-1.93	29.42	29.72	-0.58	778576	29.99	29.36										
barchart	sfsf	-1.93%	29.42	29.72	-0.58	778,576	29.99	29.36	30.00	40.44	19.12		0.00	$2.30 b			-0.12	
barrons	sfsf			29.72		215,215	29.99	29.36				73.94 million		$2.44 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-1.933%	29.420	29.720	-0.580	778,576	29.990	29.360		40.44	19.12	79.021mil		2,324.801mil			-0.340	
boston-com	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
bostonmerchant	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
business-insider	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
chron	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
cio-com	sfsf	-1.93%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	-1.93%	29.42	29.72	-0.58	778,576	29.99	29.36	30.00				nm	$2.3b				
easystockalterts	sfsf	-1.95%	29.42	29.72	-0.58	778576	29.99	29.36	30.00	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-1.93%	29.4200	29.7200	-0.5800	778,576	29.9900	29.3600	30.0000	40.4400	19.1200	79,021,000	nm	$2.37b				
finance-abc7-com	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
financial-content	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	-1.9%	$29.42	29.72	-0.58	778,576	29.99	29.36	30.00	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	-1.93%	29.42			778,576			30.00	-27.25%	53.87%	79.02m		2.32b			-0.08	
fool	sfsf	-1.93%	$29.42	$29.72	-0.58	778,375	$29.99	$29.36	$30.00	$40.44	$19.12		0.00	$2.32b				
foxbusiness	sfsf		$29.42		-0.58	778,576			$30.00									
google-finance	sfsf	(-1.93%)	29.42	29.72	-0.58	778,576.00	29.99	29.36		40.44	19.12	79.02m		2.32b			-0.08	
howthemarketworks	sfsf	-1.933%	29.42	29.72	-0.58	778,576	29.99	29.36	30									
hpcwire	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
insidestocks	sfsf	-1.93%	29.42	29.72	-0.58	778576	29.99	29.36					price earnings ratio: 735.50					
investopedia	sfsf	-1.93 %	$29.42	29.72	-0.58				30.00									
investorguide	sfsf	-1.93%	29.42		-0.58		29.99	29.36		40.44	19.12			2.325b			-0.084	
marketintellisearch	sfsf	-1.93 %	$29.42	$29.72	-0.58	792.90k	$29.94	$29.36	$30.00			79.02m	0.00	2.37b	0.0 %		-0.08	
marketwatch	sfsf	-1.93%	$29.42	open: 29.72	-0.58	0	$29.99	$29.36	$30.00	$40.44	$19.12			$2.44b				
minyanville	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
msn-money	sfsf	-1.93%	29.42	29.72	-0.58	778,576	29.99	29.36	30.00	40.44	19.12	79.02 mil	-326.89	2.37 bil			-0.08	
nasdaq-com	sfsf	1.93%	$ 29.42	$ 29.72	0.58	778,576	$ 29.99	$ 29.36	$ 30	$ 40.44	$ 19.12	79,021,000		$ 2,324,797,820			$ -0.12	
optimum	sfsf	-1.93%	29.42 ( 4:30 pm edt)	29.72	-0.58	778,576	29.99	29.36	30.00	40.44	19.12	79.02m		2.3b			-0.13	
paidcontent	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
pc-quote	sfsf	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sfsf	-1.93%	29.42	29.72	-0.58	778,576	29.99	29.36	30.00	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-1.93%	29.42		-0.58	778,576												
raymond-james	sfsf	-1.93	29.42	29.72	-0.58	778,576	29.99	29.36	29.42	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
screamingmedia	sfsf	-1.93%	$	open: 29.72	-0.58	0	$29.99	$29.36	$30.00	$40.44	$19.12			$2.44b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-1.93%	last trade: 29.42		change: -0.580													
smartmoney	sfsf	(-1.93%)	29.42	$29.72	-0.58	778,576	$29.99	$29.36	$30.00	$40.44	$19.12			2,370,600	0.00%	$0.00		
stocknod	sfsf	-1.933%	29.42 usd	29.72	-0.5800	778,576	29.99	29.36	30.00	40.44	19.12	79,021,121						
stockpickr	sfsf	-1.93%	$29.42 -0.58 | -1.93%	29.72	-0.58	778.58k	29.99	29.36	30.00	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	-1.87%	29.44		-0.56													
streetinsider-com	sfsf	1.93%	29.42	$29.72	-0.58	778,576	$29.99	$29.36	$30.00	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		29.42	29.72	-0.58	778576	29.99	29.36										
thestree	sfsf	-1.93%	$29.42	29.72	-0.58	778576	29.99	29.36	30.0	-40.44	19.12	7.9021121e7		2.437801583e9				
tickerspy	sfsf	-1.93%	$29.42	29.72	-0.58	778,576	29.99	29.36	30.00	40.44	19.12		-333.3	2.3b	0.00%	$0.00		
tmx-quotemedia	sfsf	-1.93%	29.420	29.720	-0.580	778,576	29.990	29.360	30.000	40.440	19.120	79,021,121		2,324,801,380			-0.13	
updown	sfsf	-1.93%	$29.42	$29.72	-$0.58	773,175	$29.99	$29.36	$30.00	$40.44	$19.12			$2.37b				
wallstreetsurvivor	sfsf	-1.93%	29.42	29.72	-0.58	778,576	29.99	29.36		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	1.93%	29.42	29.72	0.58	778,576	29.99	29.36	30.00	40.44	19.12			2.32b			-0.08	
ycharts-com	sfsf	-1.87%	29.44		-0.56					40.44	19.12			2.30b	0.00%		-0.09	
zacks	sfsf	(-1.93%)	29.42		-0.58	vol.  778,576	29.99	29.36		40.44	19.12			2.37 b	0.00	0.00	-.34	
advfn	mpx	0.82	6.13	6.09	0.05	13865	6.22	6.04										
barchart	mpx	+0.82%	6.13	6.09	+0.05	13,865	6.22	6.04	6.08	8.04	5.04		50.62	$228.83 m			+0.13	
barrons	mpx	0.82%	6.13	6.09	+0.05	13,865	6.22	6.04				36.67 million		$246.13 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	0.822%	6.130	6.090	0.050	13,865	6.220	6.040		8.04	5.04	37.406mil	47.154	229.299mil			0.130	
boston-com	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
bostonmerchant	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
business-insider	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
chron	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
cio-com	mpx	+0.82%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969	43.79	229m				
cnn-money	mpx	+0.82%today&rsquo;s change	6.13data as of 4:00pm et	6.09	+0.05	13,565	6.22	6.04	6.08				43.8	$229.3m				
easystockalterts	mpx	0.82%	6.13	6.09	+0.05	13865	6.22	6.04	6.08	8.04	5.04		43.79				0.14	
eresearch-fidelity-com	mpx	0.82%	6.1300	6.0900	0.0500	13,865	6.2200	6.0400	6.0800	8.0400	5.0400	37,406,000	46.77	$227.43m				
finance-abc7-com	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
finance-abc7chicago-com	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
financial-content	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
finapps-forbes-com	mpx	0.8%	$6.13	6.09	0.05	13,865	6.22	6.04	6.08	8.04	5.04	37 mil	47.2	229 mil	0.0	0.00	0.13	
finviz	mpx	0.82%	6.13			13,865			6.08	-23.76%	21.63%	37.41m	47.15	229.32m			0.13	
fool	mpx	+0.82%	$6.13	$6.09	0.05	13,865	$6.22	$6.04	$6.08	$8.04	$5.04		47.00	$229.30m	0.90%	0.04		
foxbusiness	mpx		$6.13		+0.05	13,865			$6.08									
google-finance	mpx	(0.82%)	6.13	6.09	+0.05	13,865.00	6.22	6.04		8.04	5.04	37.41m	48.92	229.30m			0.13	
howthemarketworks	mpx	0.822%	6.13	6.09	0.05	13,865	6.22	6.04	6.08									
hpcwire	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
insidestocks	mpx	+0.82%	6.13	6.09	+0.05	13800	6.22	6.04										
investopedia	mpx	+0.82 %	$6.13	6.09	+0.05				6.08									
investorguide	mpx	+0.49%	6.11	6.49	+0.03		6.49	6.04		8.04	5.02		46.06	228.5m			0.132	
marketintellisearch	mpx	0.82 %	$6.13	$6.09	0.05	5.50k	$6.22	$6.04	$6.08			37.41m	46.77	0.23b	0.0 %		0.13	
marketwatch	mpx	+0.82%	$6.13	open: 6.09	+0.05	13,865	$6.22	$6.04	$6.08	$8.04	$5.04		49.12	$246.13m			0.12	
minyanville	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
msn-money	mpx	+0.82%	6.13	6.09	+0.05	13,865	6.22	6.04	6.08	8.04	5.04	37.41 mil	47.15	227.43 mil			0.13	
nasdaq-com	mpx	0.82%	$ 6.13		0.05	13,865	$ 6.22	$ 6.04	$ 6.08	$ 8.04	$ 5.04	37,406,000	47.15	$ 229,298,780	0.66 %	$0.040000	$ 0.13	
optimum	mpx	+0.82%	6.13 ( 4:15 pm edt)	6.09	+0.05	13,865	6.22	6.04	6.08	8.04	5.04	37.41m	43.8	229.3m	4.24	0.26	0.14	
paidcontent	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
pc-quote	mpx	0.82%	6.13	6.09	0.05	13,865	6.22	6.04	6.08	8.04	5.04	37,100,897	46.76923	227,429,000		0.01		
personal-wealth-biz	mpx	+0.82%	6.13	6.09		13,865	6.22	6.04	6.08	8.04	5.02		46.06			0.00	0.132	
predictwallstreet	mpx	+0.82%	6.13		+0.05	13,865												
raymond-james	mpx	0.82	6.13	6.09	0.05	13,865	6.22	6.04	6.13	8.04	5.04		47.15				0.13	
renewable-energy-world	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
screamingmedia	mpx	+0.82%	$	open: 6.09	+0.05	13,865	$6.22	$6.04	$6.08	$8.04	$5.04		49.12	$246.13m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	+0.82%	last trade: 6.13		change: 0.050								p/e ratio: 46.06					
smartmoney	mpx	(0.82%)	6.13	$6.09	0.05	13,865	$6.22	$6.04	$6.08	$8.04	$5.04			227,400	0.00%	$0.01		
stocknod	mpx	+0.8224%	6.130 usd	6.090	+0.0500	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969						
stockpickr	mpx	0.82%	$6.13 0.05 | 0.82%	6.09	0.05	13.87k	6.22	6.04	6.08	8.04	5.04							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	0.49%	6.11		+0.03													
streetinsider-com	mpx	0.82%	6.13	$6.09	+0.05	13,865	$6.22	$6.04	$6.08	$8.04	$5.04		43.79				$0.14	
thecramerreport	mpx		6.13	6.09	+0.05	13865	6.22	6.04										
thestree	mpx	0.82%	$6.13	6.09	0.05	13865	6.22	6.04	6.08	-8.04	5.04	3.7405969e7		2.46131276e8				
tickerspy	mpx	0.82%	$6.13	6.09	+0.05	13,865	6.22	6.04	6.08	8.04	5.04		46.8	226.9m	0.00%	$0.01		
tmx-quotemedia	mpx	0.82%	6.130	6.090	0.050	13,865	6.220	6.040	6.080	8.040	5.040	37,405,969	43.40	229,298,590			0.14	
updown	mpx	0.82%	$6.13	$6.09	$0.05	13,865	$6.22	$6.04	$6.08	$8.04	$5.04		47.88	$227m				
wallstreetsurvivor	mpx	0.82%	6.13	6.09	0.05	13,865	6.22	6.04		8.04	5.04		43.40	$227m			0.11	
yahoo-finance	mpx	0.82%	6.13	6.09	0.05	13,865	6.22	6.04	6.08	8.04	5.04		46.44	229.29m			0.13	
ycharts-com	mpx	+0.49%	6.11		+0.03					8.04	5.04		47.00	228.09m	0.00%		0.13	
zacks	mpx	(0.82%)	6.13		0.05	vol.  13,565	6.22	6.04		8.04	5.04		46.77	227.43 m	0.00	0.00	.13	
advfn	svvs	-0.30	39.66	39.72	-0.12	1000255	39.7895	39.64										
barchart	svvs	-0.30%	39.66	39.72	-0.12	1,000,255	39.79	39.64	39.78	39.84	14.95		0.00	$2.26 b			-0.79	
barrons	svvs	0.30%	39.66	39.72	-0.12	1.000m	39.79	39.64				55.31 million		$2.30 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	-0.302%	39.660	39.720	-0.120	1,000,255	39.790	39.640		39.84	14.83	57.545mil		2,282.219mil			-0.660	
boston-com	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
bostonmerchant	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
business-insider	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
chron	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
cio-com	svvs	-0.30%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610		2b				
cnn-money	svvs	-0.30%	39.66	39.72	-0.12	1,000,155	39.79	39.64	39.78				nm	$2.3b				
easystockalterts	svvs	-0.30%	39.66	39.72	-0.12	1000255	39.79	39.64	39.78	39.84	14.83						-0.80	
eresearch-fidelity-com	svvs	-0.30%	39.6600	39.7200	-0.1200	1,000,255	39.7895	39.6400	39.7800	39.8400	14.8300	57,545,000	nm	$2.29b				
finance-abc7-com	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
finance-abc7chicago-com	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
financial-content	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
finapps-forbes-com	svvs	-0.3%	$39.66	39.72	-0.12	1,000,255	39.79	39.64	39.78	39.84	14.83	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	-0.30%	39.66			1,000,155			39.78	-0.45%	167.43%	57.54m		2.28b			-0.80	
fool	svvs	-0.30%	$39.66	$39.72	-0.12	1,000,039	$39.79	$39.64	$39.78	$39.84	$14.83		0.00	$2.28b				
foxbusiness	svvs		$39.66		-0.12	1,000,255			$39.78									
google-finance	svvs	(-0.30%)	39.66	39.72	-0.12	1.00m	39.79	39.64		39.84	14.83	57.54m		2.28b			-0.80	
howthemarketworks	svvs	-0.302%	39.66	39.72	-0.12	1,000,255	39.7895	39.64	39.78									
hpcwire	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
insidestocks	svvs	-0.30%	39.66	39.72	-0.12	1000200	39.79	39.64										
investopedia	svvs	-0.30 %	$39.66	39.72	-0.12				39.78									
investorguide	svvs	-0.30%	39.66	39.72	-0.12		39.7895	39.64		39.43	14.83			2.282b			-0.794	
marketintellisearch	svvs	-0.3 %	$39.66	$39.72	-0.12	996.00k	$39.79	$39.64	$39.78			57.54m	0.00	2.29b	0.0 %		-0.80	
marketwatch	svvs	-0.30%	$39.74	open: 39.72	-0.12	400	$39.79	$39.64	$39.78	$39.84	$14.95			$2.30b				
minyanville	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
msn-money	svvs	-0.30%	39.66	39.72	-0.12	1 mil	39.79	39.64	39.78	39.84	14.83	57.54 mil	-49.58	2.29 bil			-0.80	
nasdaq-com	svvs	0.3%	$ 39.66	$ 39.72	0.12	1,000,255	$ 39.7895	$ 39.64	$ 39.78	$ 39.84	$ 14.83	57,545,000		$ 2,282,234,700			$ -0.79	
optimum	svvs	-0.30%	39.66 ( 5:20 pm edt)	39.72	-0.12	1,000,255	39.79	39.64	39.78	39.84	14.83	57.54m		2.3b			-0.80	
paidcontent	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
pc-quote	svvs	-0.30%	39.66	39.72	-0.12	1,000,255	39.7895	39.64	39.78	39.84	14.83	57,778,290	-49.725	2,291,487,000				
personal-wealth-biz	svvs	-0.30%	39.66	39.72	-0.12	1,000,255	39.7895	39.64	39.78	39.43	14.83					0.00	-0.794	
predictwallstreet	svvs	-0.30%	39.66		-0.12	1,000,255												
raymond-james	svvs	-0.30	39.66	39.72	-0.12	1,000,255	39.79	39.64	39.66	39.84	14.83						-0.80	
renewable-energy-world	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
screamingmedia	svvs	-0.30%	$	open: 39.72	-0.12	400	$39.79	$39.64	$39.78	$39.84	$14.95			$2.30b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	-0.30%	last trade: 39.66		change: -0.120													
smartmoney	svvs	(-0.30%)	39.66	$39.72	-0.12	1,000,255	$39.79	$39.64	$39.78	$39.84	$14.83			2,289,100	0.00%	$0.00		
stocknod	svvs	-0.3017%	39.66 usd	39.72	-0.1200	1,000,255	39.79	39.64	39.78	39.84	14.83	57,544,610						
stockpickr	svvs	-0.30%	$39.66 -0.12 | -0.30%	39.72	-0.12	1.00m	39.79	39.64	39.78	39.84	14.83							
stocksmart	svvs	%	$39.3	25.88		483,929	39.37	39.255										
stocktwits	svvs	-0.33%	39.65		-0.13													
streetinsider-com	svvs	0.3%	39.66	$39.72	-0.12	1,000,255	$39.79	$39.64	$39.78	$39.84	$14.83						$-0.80	
thecramerreport	svvs		39.66	39.72	-0.12	1000255	39.7895	39.64										
thestree	svvs	-0.3%	$39.66	39.72	-0.12	1000155	39.79	39.64	39.78	-39.84	14.83	5.754461e7		2.290850924e9				
tickerspy	svvs	-0.30%	$39.66	39.72	-0.12	1,000,255	39.79	39.64	39.78	39.84	14.83		-49.7	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	-0.30%	39.660	39.720	-0.120	1,000,255	39.790	39.640	39.780	39.840	14.950	57,544,610		2,282,219,233			-0.80	
updown	svvs	-0.30%	$39.66	$39.72	-$0.12	999,691	$39.79	$39.64	$39.78	$39.84	$14.83			$2.28b				
wallstreetsurvivor	svvs	-0.30%	39.66	39.72	-0.12	1,000,255	39.79	39.64		39.84	16.49			$2b			-0.98	
yahoo-finance	svvs	0.30%	39.66	39.72	0.12	1,000,255	39.79	39.64	39.78	39.84	14.83			2.28b			-0.79	
ycharts-com	svvs	-0.38%	39.65		-0.15					39.75	14.83			2.26b	0.00%		-0.80	
zacks	svvs	(-0.30%)	39.66		-0.12	vol.  1,000,255	39.79	39.64		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	4.76	+0.00	108493	65.40	65.40	65.40	65.41	37.26		17.26				3.79	
finance-abc7-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
finance-abc7chicago-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
financial-content	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
fool	gymb																	
foxbusiness	gymb		$65.40		+0.09	2,492,952			$65.31									
google-finance	gymb																	
howthemarketworks	gymb																	
hpcwire	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
insidestocks	gymb																	
investorguide	gymb		0.00															
marketintellisearch	gymb	-0.83 %	$13.20	$13.27	-0.11	190.60k	$13.47	$13.17	$13.31						%			
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	$4.76		108,493	$65.40	$65.40	$65.40	$65.41	$37.26		17.26				$3.79	
thecramerreport	gymb		0.00															
thestree	gymb	0.14%	$65.4	65.38	0.09	2492952	65.41	65.2	65.31	-65.41	37.26	2.7342201e7		1.788179945e9				
tickerspy	gymb	0.00%	$65.40	0.00	0.00		0.00	0.00	65.40	65.41	37.26		17.3		0.00%	$0.00		
tmx-quotemedia	gymb																	
wallstreetsurvivor	gymb	-			-		- -											
ycharts-com	gymb																	
zacks	gymb																	
advfn	exbd	0.00	29.54		0.0													
barchart	exbd	-0.34%	43.47	43.45	-0.15	204,318	43.80	43.32	43.62	45.79	24.59		32.34	$1.49 b	1.33%	$0.60	+1.16	
barrons	exbd	0.34%	43.47	43.45	-0.15	204,046	43.80	43.32				34.55 million		$1.55 billion	1.38%	$0.15		
bloomberg	exbd	-0.344%	43.470	43.450	-0.150	204,318	43.800	43.320		45.79	24.94	34.515mil	31.273	1,500.362mil	1.196	0.150 regular cash	1.390	
boston-com	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
bostonmerchant	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
business-insider	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
chron	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
cio-com	exbd	-0.34%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877	37.47	2b	1.3	0.6		
cnn-money	exbd	-0.34%	43.47	43.52	-0.15	202,655	43.80	43.32	43.62				37.5	$1.5b	1.38%			
easystockalterts	exbd	0.00%	29.54	43.45	+0.00	204318	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	-0.34%	43.4700	43.4500	-0.1500	204,318	43.8000	43.3200	43.6200	45.7900	24.9400	34,515,000	37.60	$1.51b	1.38%	$0.150000		
finance-abc7-com	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
financial-content	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	-0.3%	$43.47	43.45	-0.15	204,318	43.80	43.32	43.62	45.79	24.94	35 mil	37.5	2 bil	1.4	0.60	1.16	
finviz	exbd	-0.34%	43.47			204,318			43.62	-5.07%	76.86%	34.51m	37.60	1.51b		0.60	1.16	
fool	exbd	-0.34%	$43.47	$43.45	-0.15	202,655	$43.80	$43.32	$43.62	$45.79	$24.94		38.80	$1.50b	1.70%	0.60		
foxbusiness	exbd		$43.47		-0.15	204,318			$43.62									
google-finance	exbd	(-0.34%)	43.47	43.45	-0.15	204,318.00	43.80	43.32		45.79	24.94	34.51m	37.53	1.50b	1.38	0.15	1.16	
howthemarketworks	exbd	-0.344%	43.47	43.45	-0.15	204,046	43.8	43.32	43.62									
hpcwire	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
insidestocks	exbd	-0.34%	43.47	43.45	-0.15	204046	43.80	43.32					price earnings ratio: 31.27					
investopedia	exbd	-0.34 %	$43.47	43.45	-0.15				43.62									
investorguide	exbd	-0.34%	43.47		-0.15					45.79	24.94		37.60	1.500b			1.16	
marketintellisearch	exbd	-0.34 %	$43.47	$43.45	-0.15	187.20k	$43.80	$43.32	$43.62			34.51m	37.60	1.51b	1.38 %		1.16	
marketwatch	exbd	-0.34%	$43.47	open: 43.45	-0.15	1,391	$43.80	$43.32	$43.62	$45.79	$24.94		37.68	$1.55b	1.38%	0.15	1.15	
minyanville	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
msn-money	exbd	-0.34%	43.47	43.45	-0.15	204,318	43.80	43.32	43.62	45.79	24.94	34.51 mil	37.47	1.51 bil	1.38%	0.60	1.16	
nasdaq-com	exbd	0.34%	$ 43.47		0.15	204,318	$ 43.80	$ 43.32	$ 43.62	$ 45.79	$ 24.94	34,515,000	37.47	$ 1,500,367,050	1.38 %	$0.600000	$ 1.16	
optimum	exbd	-0.34%	43.47 ( 4:15 pm edt)	43.45	-0.15	204,318	43.80	43.32	43.62	45.79	24.94	34.51m	37.5	1.5b	1.38	0.60	1.16	
paidcontent	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
pc-quote	exbd	-0.34%	43.47	43.45	-0.15	204,318	43.8	43.32	43.62	45.79	24.94	34,634,099	37.60345	1,505,544,000		0.15		
personal-wealth-biz	exbd	-0.34%	43.47	43.45	-0.15	204,318	43.80	43.32	43.62	45.79	24.94		37.60		1.19	0.52	1.16	
predictwallstreet	exbd	-0.34%	43.47		-0.15	204,318												
raymond-james	exbd	-0.34	43.47	43.45	-0.15	204,318	43.80	43.32	43.47	45.79	24.94		37.47				1.16	
renewable-energy-world	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
screamingmedia	exbd	-0.34%	$	open: 43.45	-0.15	1,243	$43.80	$43.32	$43.62	$45.79	$24.94		37.68	$1.55b	1.38%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	-0.34%	last trade: 43.47		change: -0.150								p/e ratio: 37.6					
smartmoney	exbd	(-0.34%)	43.47	$43.45	-0.15	204,318	$43.80	$43.32	$43.62	$45.79	$24.94			1,505,500	1.38%	$0.15		
stocknod	exbd	-0.3439%	43.47 usd	43.45	-0.1500	204,318	43.80	43.32	43.62	45.79	27.09	34,514,877						
stockpickr	exbd	-0.34%	$43.47 -0.15 | -0.34%	43.55	-0.15	204.32k	43.80	43.32	43.62	45.79	24.94							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	-0.34%	43.47		-0.15													
streetinsider-com	exbd	-0%	29.54	$43.45		204,318	$29.54	$29.54	$29.54	$45.79	$24.94		25.47				$1.16	
thecramerreport	exbd		43.47	43.45	-0.15	204318	43.80	43.32										
thestree	exbd	-0.34%	$43.47	43.55	-0.15	204318	43.8	43.32	43.62	-45.79	24.94	3.4514877e7		1.551443721e9				
tickerspy	exbd	-0.34%	$43.47	43.45	-0.15	204,318	43.80	43.32	43.62	45.79	24.94		37.6	1.5b	1.38%	$0.15		
tmx-quotemedia	exbd	-0.34%	43.470	43.450	-0.150	204,318	43.800	43.320	43.620	45.790	24.940	34,514,877	37.60	1,500,361,703	1.376	0.150 usd	1.16	
updown	exbd	-0.34%	$43.47	$43.45	-$0.15	202,655	$43.80	$43.32	$43.62	$45.79	$24.94		37.33	$1.50b				
wallstreetsurvivor	exbd	-0.34%	43.47	43.45	-0.15	204,046	43.80	43.32		45.79	27.09		37.60	$2b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	0.34%	43.47	43.45	0.15	204,318	43.80	43.32	43.62	45.79	24.94		37.47	1.50b	1.30%	0.60	1.16	
ycharts-com	exbd	-0.34%	43.47		-0.15					45.28	24.94		37.47	1.49b	1.30%		1.16	
zacks	exbd	(-0.34%)	43.47		-0.15	vol.  204,318	43.80	43.32		45.79	24.94		31.38	1.51 b	1.38	0.60	1.39	
advfn	alxa	0.57	1.77	1.78	0.01	353736	1.82	1.72										
barchart	alxa	+0.57%	1.77	1.78	+0.01	354,984	1.82	1.72	1.76	3.64	0.86		0.00	$106.08 m			+0.04	
barrons	alxa	0.57%	1.77	1.78	+0.01	351,135	1.82	1.72				55.42 million		$130.52 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	0.568%	1.770	1.780	0.010	353,736	1.820	1.720		3.64	0.86	72.112mil		127.638mil			-0.020	
boston-com	alxa	+0.5682%	1.770 usd	1.780	+0.0100	353,736	1.820	1.720	1.760	3.640	0.8600	72,111,808						
bostonmerchant	alxa	+0.5682%	1.770 usd	1.780	+0.0100	353,736	1.820	1.720	1.760	3.640	0.8600	72,111,808						
business-insider	alxa	+0.5682%	1.770 usd	1.780	+0.0100	353,736	1.820	1.720	1.760	3.640	0.8600	72,111,808						
chron	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
cio-com	alxa	+0.57%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808	22.12	128m				
cnn-money	alxa	+1.14%today&rsquo;s change	1.78data as of 3:59pm et	1.78	+0.02	348,735	1.82	1.72	1.76				22.3	$128.4m				
easystockalterts	alxa	0.56%	1.77	1.78	+0.01	351335	1.82	1.72	1.76	3.64	0.86		22.13				0.08	
eresearch-fidelity-com	alxa	0.57%	1.7700	1.7800	0.0100	351,335	1.8200	1.7200	1.7600	3.6400	0.8600	72,112,000	58.67	$126.92m				
finance-abc7-com	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
financial-content	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	0.6%	$1.77	1.78	0.01	351,335	1.82	1.72	1.76	3.64	0.86	72 mil	59.0	128 mil	0.0	0.00	0.03	
finviz	alxa	0.57%	1.77			351,335			1.76	-51.37%	105.81%	72.11m	88.00	126.91m			0.02	
fool	alxa	+0.57%	$1.77	$1.78	0.01	351,135	$1.82	$1.72	$1.76	$3.64	$0.86		22.60	$127.64m				
foxbusiness	alxa		$1.77		+0.01	353,736			$1.76									
google-finance	alxa	(0.57%)	1.77	1.78	+0.01	351,335.00	1.82	1.72		3.64	0.86	72.11m	71.20	127.64m			0.02	
howthemarketworks	alxa	0.568%	1.77	1.78	0.01	351,335	1.82	1.72	1.76									
hpcwire	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
insidestocks	alxa	+0.57%	1.77	1.78	+0.01	353736	1.82	1.72										
investopedia	alxa	+0.57 %	$1.77	1.78	+0.01				1.76									
investorguide	alxa	+0.57%	1.77	1.78	+0.01			1.76		3.64	0.86		28.85	127.6m			0.061	
marketintellisearch	alxa	0.57 %	$1.77	$1.78	0.01	347.70k	$1.82	$1.72	$1.76			72.11m	88.00	0.13b	0.0 %		0.02	
marketwatch	alxa	+0.57%	$1.77	open: 1.78	+0.01	2,601	$1.82	$1.72	$1.76	$3.64	$0.86		30.15	$130.52m			0.06	
minyanville	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
msn-money	alxa	+0.57%	1.77	1.78	+0.01	351,335	1.82	1.72	1.76	3.64	0.86	72.11 mil	19.67	126.92 mil			0.03	
nasdaq-com	alxa	0.57%	$ 1.77	$ 1.78	0.01	351,335	$ 1.82	$ 1.72	$ 1.76	$ 3.64	$ 0.86	72,112,000	44.25	$ 127,638,240			$ 0.04	
optimum	alxa	+0.57%	1.77 ( 4:00 pm edt)	1.78	+0.01	351,335	1.82	1.72	1.76	3.64	0.86	72.11m	22.1	127.6m			0.08	
paidcontent	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
pc-quote	alxa	0.57%	1.77	1.78	0.01	353,736	1.82	1.72	1.76	3.64	0.86	71,704,576	19.55556	126,917,000				
personal-wealth-biz	alxa	+0.57%	1.77	1.78		353,736	1.82	1.72	1.76	3.64	0.86		28.85			0.00	0.061	
predictwallstreet	alxa	+0.57%	1.77		+0.01	351,335												
raymond-james	alxa	0.57	1.77	1.78	0.01	351,335	1.82	1.72	1.77	3.64	0.86		44.25				0.04	
renewable-energy-world	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
screamingmedia	alxa	+0.57%	$	open: 1.78	+0.01	2,601	$1.82	$1.72	$1.76	$3.64	$0.86		30.15	$130.52m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	+0.57%	last trade: 1.77		change: 0.010								p/e ratio: 28.85					
smartmoney	alxa	(0.57%)	1.77	$1.78	0.01	351,335	$1.82	$1.72	$1.76	$3.64	$0.86			126,900	0.00%	$0.00		
stocknod	alxa	+0.5682%	1.770 usd	1.780	+0.0100	351,335	1.820	1.720	1.760	3.640	0.8600	72,111,808						
stockpickr	alxa	0.57%	$1.77 0.01 | 0.57%	1.78	0.01	351.34k	1.82	1.72	1.76	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	1.14%	1.78		+0.02													
streetinsider-com	alxa	0.57%	1.77	$1.78	+0.01	351,335	$1.82	$1.72	$1.76	$3.64	$0.86		22.13				$0.08	
thecramerreport	alxa		1.77	1.78	+0.01	351335	1.82	1.72										
thestree	alxa	0.57%	$1.77	1.78	0.01	351335	1.82	1.72	1.76	-3.64	0.86	7.2111808e7		1.30522372e8				
tickerspy	alxa	0.57%	$1.77	1.78	+0.01	351,335	1.82	1.72	1.76	3.64	0.86		19.6	105.4m	0.00%	$0.00		
tmx-quotemedia	alxa	0.57%	1.770	1.780	0.010	353,736	1.820	1.720	1.760	3.640	0.860	72,111,808	22.00	127,637,900			0.08	
updown	alxa	0.57%	$1.77	$1.78	$0.01	351,135	$1.82	$1.72	$1.76	$3.64	$0.86		28.66	$127m				
wallstreetsurvivor	alxa	0.57%	1.77	1.78	0.01	351,335	1.82	1.72		3.64	0.86		22.00	$127m			-0.03	
yahoo-finance	alxa	0.57%	1.77	1.78	0.01	351,335	1.82	1.73	1.76	3.64	0.86		29.02	127.64m			0.06	
ycharts-com	alxa	-1.66%	1.78		-0.03					3.64	0.86		19.78	106.68m	0.00%		0.09	
zacks	alxa	(0.57%)	1.77		0.01	vol.  351,335	1.82	1.72		3.64	0.86			126.92 m	0.00	0.00	-.07	
advfn	hpt	0.28	24.88	24.78	0.07	1232656	25.1	24.7206										
barchart	hpt	+0.28%	24.88	24.78	+0.07	1,232,656	25.10	24.72	24.81	25.94	18.36		7.57	$3.07 b	7.19%	$1.80	+0.04	
barrons	hpt	0.28%	24.88	24.78	+0.07	1.231m	25.10	24.721				123.40 million		$3.09 billion	7.23%	$0.45		
bloomberg	hpt	0.282%	24.880	24.780	0.070	1,232,656	25.100	24.721		25.94	19.06	123.444mil	17.521	3,071.292mil	9.043	0.450 regular cash	1.420	
boston-com	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
bostonmerchant	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
business-insider	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
chron	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
cio-com	hpt	+0.28%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235	622.00	3b	7.2	1.8		
cnn-money	hpt	+0.28%	24.88	24.78	+0.07	1,231,951	25.10	24.72	24.81				622.0	$3.1b	7.23%			
easystockalterts	hpt	0.28%	24.88	24.78	+0.07	1232656	25.10	24.72	24.81	25.94	19.06		622.00				0.04	
eresearch-fidelity-com	hpt	0.28%	24.8800	24.7800	0.0700	1,232,656	25.1000	24.7206	24.8100	25.9400	19.0550	123,444,000	620.25	$3.06b	7.26%	$0.450000		
finance-abc7-com	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
financial-content	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	0.3%	$24.88	24.78	0.07	1,232,656	25.10	24.72	24.81	25.94	19.05	123 mil	622.0	3 bil	7.2	1.80	0.04	
finviz	hpt	0.28%	24.88			1,232,656			24.81	-1.27%	40.60%	123.44m	829.33	3.07b		1.80	0.03	
fool	hpt	+0.28%	$24.88	$24.78	0.07	1,230,979	$25.10	$24.72	$24.81	$25.94	$19.06		626.00	$3.07b	8.10%	1.80		
foxbusiness	hpt		$24.88		+0.07	1,232,656			$24.81									
google-finance	hpt	(0.28%)	24.88	24.78	+0.07	1.23m	25.10	24.72		25.94	19.06	123.44m	834.90	3.07b	7.23	0.45	0.03	
howthemarketworks	hpt	0.282%	24.88	24.78	0.07	1,232,656	25.1	24.7206	24.81									
hpcwire	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
insidestocks	hpt	+0.28%	24.88	24.78	+0.07	1230979	25.10	24.72					price earnings ratio: 7.52					
investopedia	hpt	+0.28 %	$24.88	24.78	+0.07				24.81									
investorguide	hpt	+0.28%	24.88	24.67	+0.07					25.94	19.06		827.00	3.071b			0.03	
marketintellisearch	hpt	0.28 %	$24.88	$24.78	0.07	918.60k	$25.10	$24.72	$24.81			123.44m	827.00	3.06b	7.26 %		0.03	
marketwatch	hpt	+0.28%	$24.91	open: 24.78	+0.07	340,579	$25.10	$24.72	$24.81	$25.94	$19.06		840.54	$3.09b	7.23%	0.45	0.03	
minyanville	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
msn-money	hpt	+0.28%	24.88	24.78	+0.07	1.23 mil	25.10	24.72	24.81	25.94	19.06	123.44 mil	829.33	3.06 bil	7.26%	1.80	0.03	
nasdaq-com	hpt	0.28%	$ 24.88		0.07	1,232,656	$ 25.10	$ 24.7206	$ 24.81	$ 25.94	$ 19.055	123,444,000	622	$ 3,071,286,720	7.26 %	$1.800000	$ 0.04	
optimum	hpt	+0.28%	24.88 ( 4:15 pm edt)	24.78	+0.07	1,232,656	25.10	24.72	24.81	25.94	19.05	123.44m	622.0	3.1b	7.23	1.80	0.04	
paidcontent	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
pc-quote	hpt	0.28%	24.88	24.78	0.07	1,232,656	25.1	24.7206	24.81	25.94	19.06	123,096,684	827.0	3,062,646,000		0.45		
personal-wealth-biz	hpt	+0.28%	24.88	24.78		1,232,656	25.10	24.7206	24.81	25.94	19.06		827.00		9.07	2.25	0.03	
predictwallstreet	hpt	+0.28%	24.88		+0.07	1,232,656												
raymond-james	hpt	0.28	24.88	24.78	0.07	1,232,656	25.10	24.72	24.88	25.94	19.06		622.00				0.04	
renewable-energy-world	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
screamingmedia	hpt	+0.28%	$	open: 24.78	+0.07	340,579	$25.10	$24.72	$24.81	$25.94	$19.06		840.54	$3.09b	7.23%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+0.28%	last trade: 24.88		change: 0.070								p/e ratio: 827.0					
smartmoney	hpt	(0.28%)	24.88	$24.78	0.07	1,232,656	$25.10	$24.72	$24.81	$25.94	$19.06			3,062,700	7.26%	$0.45		
stocknod	hpt	+0.2821%	24.88 usd	24.78	+0.0700	1,232,656	25.10	24.72	24.81	25.94	19.05	123,444,235						
stockpickr	hpt	0.28%	$24.88 0.07 | 0.28%	24.78	0.07	1.23m	25.10	24.72	24.81	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	0.28%	24.88		+0.07													
streetinsider-com	hpt	0.28%	24.88	$24.78	+0.07	1,232,656	$25.10	$24.72	$24.81	$25.94	$19.06		622.00				$0.04	
thecramerreport	hpt		24.88	24.78	+0.07	1232656	25.10	24.7206										
thestree	hpt	0.28%	$24.88	24.78	0.07	1232656	25.1	24.72	24.81	-25.94	19.06	1.23444235e8		3.091043644e9				
tickerspy	hpt	0.28%	$24.88	24.78	+0.07	1,232,656	25.10	24.72	24.81	25.94	19.05		827.0	3.0b	7.26%	$0.45		
tmx-quotemedia	hpt	0.28%	24.880	24.780	0.070	1,232,656	25.100	24.721	24.810	25.940	19.055	123,444,235	620.30	3,071,292,567	7.255	0.450 usd	0.04	
updown	hpt	0.28%	$24.88	$24.78	$0.07	890,760	$25.10	$24.72	$24.81	$25.94	$19.06		838.01	$3.06b				
wallstreetsurvivor	hpt	0.28%	24.88	24.78	0.07	1,232,656	25.10	24.72		25.94	19.06		620.30	$3b	7.30%	1.80 -	-0.07	
yahoo-finance	hpt	0.28%	24.88	24.78	0.07	1,232,656	25.10	24.72	24.81	25.94	19.06		829.33	3.07b	7.20%	1.80	0.03	
ycharts-com	hpt	-0.64%	24.88		-0.16					25.94	19.06		829.33	3.07b	8.15%		0.03	
zacks	hpt	(0.28%)	24.88		0.07	vol.  1,231,951	25.10	24.72		25.94	19.06		7.5	3.06 b	7.26	1.80	3.31	
advfn	oxm	0.09	35.01	34.93	0.03	137611	35.57	34.59										
barchart	oxm	+0.09%	35.01	34.93	+0.03	137,611	35.57	34.59	34.98	39.59	18.42		18.77	$578.72 m	1.45%	$0.52	+5.10	
barrons	oxm	0.09%	35.01	34.93	+0.03	137,611	35.57	34.93				16.55 million		$591.98 million	1.49%	$0.13		
bloomberg	oxm	0.086%	35.010	34.930	0.030	137,611	35.570	34.590		39.59	18.66	16.508mil	17.772	577.940mil	1.314	0.130 regular cash	1.970	
boston-com	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
bostonmerchant	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
business-insider	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
chron	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
cio-com	oxm	+0.09%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870	21.22	578m	1.5	0.52		
cnn-money	oxm	+0.09%today&rsquo;s change	35.01data as of 4:02pm et	34.93	+0.03	137,611	35.57	34.59	34.98				21.2	$577.9m	1.49%			
easystockalterts	oxm	0.09%	35.01	34.93	+0.03	137611	35.57	34.59	34.98	39.59	18.66		21.22				1.65	
eresearch-fidelity-com	oxm	0.09%	35.0100	34.9300	0.0300	137,611	35.5700	34.5900	34.9800	39.5900	18.6600	16,508,000	27.98	$577.45m	1.49%	$0.130000		
finance-abc7-com	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
financial-content	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	0.1%	$35.01	34.93	0.03	137,611	35.57	34.59	34.98	39.59	18.66	17 mil	6.9	578 mil	1.5	0.52	5.09	
finviz	oxm	0.09%	35.01			138,011			34.98	-11.57%	90.05%	16.51m	23.32	577.52m		0.52	1.50	
fool	oxm	+0.09%	$35.01	$34.93	0.03	137,611	$35.57	$34.59	$34.98	$39.59	$18.66		7.00	$577.94m	2.00%	0.52		
foxbusiness	oxm		$35.01		+0.03	137,611			$34.98									
google-finance	oxm	(0.09%)	35.01	34.93	+0.03	137,611.00	35.57	34.59		39.59	18.66	16.51m	23.36	577.94m	1.49	0.13	1.50	
howthemarketworks	oxm	0.086%	35.01	34.93	0.03	137,611	35.57	34.59	34.98									
hpcwire	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
insidestocks	oxm	+0.09%	35.01	34.93	+0.03	137611	35.57	34.59					price earnings ratio: 16.44					
investopedia	oxm	+0.09 %	$35.01	34.93	+0.03				34.98									
investorguide	oxm	+0.09%	35.01	35.40	+0.03		35.739	34.66		39.59	17.05		7.05	577.9m			5.083	
marketintellisearch	oxm	0.03 %	$34.99	$34.93	0.01	131.60k	$35.57	$34.59	$34.98						%			
marketwatch	oxm	+0.09%	$35.01	open: 34.93	+0.03	137,611	$35.57	$34.93	$34.98	$39.59	$18.66		21.18	$591.98m	1.49%	0.13	1.65	
minyanville	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
msn-money	oxm	+0.09%	35.01	34.93	+0.03	137,611	35.57	34.59	34.98	39.59	18.66	16.51 mil	23.50	577.45 mil	1.49%	0.52	5.09	
nasdaq-com	oxm	0.09%	$ 35.01		0.03	137,611	$ 35.57	$ 34.59	$ 34.98	$ 39.59	$ 18.66	16,479,000	6.86	$ 576,929,790	1.49 %	$0.520000	$ 5.10	
optimum	oxm	+0.09%	35.01 ( 4:02 pm edt)	34.93	+0.03	137,611	35.57	34.59	34.98	39.59	18.66	16.51m	21.2	577.9m	1.49	0.52	1.65	
paidcontent	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
pc-quote	oxm	0.09%	35.01	34.93	0.03	137,611	35.57	34.59	34.98	39.59	18.66	16,493,853	23.47651	577,450,000		0.13		
personal-wealth-biz	oxm	+0.09%	35.01	34.93		137,611	35.57	34.59	34.98	39.59	17.05		6.88		1.32	0.46	5.083	
predictwallstreet	oxm	+0.09%	35.01		+0.03	137,611												
raymond-james	oxm	0.09	35.01	34.93	0.03	137,611	35.57	34.59	35.01	39.59	18.66		28.01				1.25	
renewable-energy-world	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
screamingmedia	oxm	+0.09%	$	open: 34.93	+0.03	137,611	$35.57	$34.93	$34.98	$39.59	$18.66		21.18	$591.98m	1.49%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+0.09%	last trade: 35.01		change: 0.030								p/e ratio: 6.88					
smartmoney	oxm	(0.09%)	35.01	$34.93	0.03	137,611	$35.57	$34.59	$34.98	$39.59	$18.66			577,400	1.49%	$0.13		
stocknod	oxm	+0.0858%	35.01 usd	34.93	+0.0300	137,611	35.57	34.59	34.98	39.59	18.66	16,507,870						
stockpickr	oxm	0.09%	$35.01 0.03 | 0.09%	34.93	0.03	137.61k	35.57	34.59	34.98	39.59	18.66							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	-0.09%	34.95		-0.03													
streetinsider-com	oxm	0.09%	35.01	$34.93	+0.03	137,611	$35.57	$34.59	$34.98	$39.59	$18.66		21.22				$1.65	
thecramerreport	oxm		35.01	34.93	+0.03	138011	35.57	34.93										
thestree	oxm	0.09%	$35.01	34.93	0.03	137611	35.57	34.59	34.98	-39.59	18.66	1.650787e7		5.91972218e8				
tickerspy	oxm	0.09%	$35.01	34.93	+0.03	137,611	35.57	34.59	34.98	39.59	18.66		23.5	577.4m	1.49%	$0.13		
tmx-quotemedia	oxm	0.09%	35.010	34.930	0.030	137,611	35.570	34.590	34.980	39.590	18.660	16,507,870	6.90	577,940,529	1.487	0.130 usd	5.09	
updown	oxm	0.09%	$35.01	$34.93	$0.03	137,611	$35.57	$34.59	$34.98	$39.59	$18.66		6.87	$577m				
wallstreetsurvivor	oxm	0.09%	35.01	34.93	0.03	137,611	35.57	34.59		39.59	19.23		6.90	$577m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	0.09%	35.01	34.93	0.03	138,011	35.57	34.83	34.98	39.59	18.66		6.89	577.91m	1.50%	0.52	5.08	
ycharts-com	oxm	-0.09%	34.95		-0.03					39.59	18.66		6.87	577.72m	1.50%		5.09	
zacks	oxm	(0.09%)	35.01		0.03	vol.  137,611	35.57	34.59		39.59	18.66		18.31	577.45 m	1.49	0.52	1.91	
advfn	celg	0.08	61.06	61.27	0.05	1822598	61.64	61.03										
barchart	celg	+0.08%	61.06	61.27	+0.05	1,519,789	61.64	61.03	61.01	63.46	48.92		23.75	$28.39 b			+1.92	
barrons	celg	0.08%	61.06	61.27	+0.05	1.821m	61.64	61.03				469.52 million		$28.69 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	0.082%	61.060	61.270	0.050	1,822,598	61.640	61.030		63.46	48.92	462.801mil	26.899	28,258.660mil			2.270	
boston-com	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
bostonmerchant	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
business-insider	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
chron	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
cio-com	celg	+0.08%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485	31.97	28b				
cnn-money	celg	+0.08%today&rsquo;s change	61.06data as of 4:00pm et	61.27	+0.05	1,820,998	61.64	61.03	61.01				32.0	$28.3b				
easystockalterts	celg	0.08%	61.06	61.27	+0.05	1703598	61.64	61.03	61.01	63.46	48.92		31.97				1.91	
eresearch-fidelity-com	celg	0.08%	61.0600	61.2700	0.0500	1,822,598	61.6400	61.0300	61.0100	63.4600	48.9200	462,801,000	31.94	$28.24b				
finance-abc7-com	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
financial-content	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
finapps-forbes-com	celg	0.1%	$61.06	61.27	0.05	1,822,598	61.64	61.03	61.01	63.46	48.92	463 mil	31.8	28 bil	0.0	0.00	1.92	
finviz	celg	0.08%	61.06			1,822,298			61.01	-3.78%	24.82%	462.80m	31.78	28.24b			1.92	
fool	celg	+0.08%	$61.06	$61.27	0.05	1,820,998	$61.64	$61.03	$61.01	$63.46	$48.92		32.50	$28.26b				
foxbusiness	celg		$61.06		+0.05	1,829,570			$61.01									
google-finance	celg	(0.08%)	61.06	61.27	+0.05	1.82m	61.64	61.03		63.46	48.92	462.80m	31.87	28.26b			1.92	
howthemarketworks	celg	0.082%	61.06	61.27	0.05	1,820,998	61.64	61.03	61.01									
hpcwire	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
insidestocks	celg	+0.08%	61.06	61.27	+0.05	1356589	61.64	61.03					price earnings ratio: 20.35					
investopedia	celg	+0.08 %	$61.06	61.27	+0.05				61.01									
investorguide	celg	+0.08%	61.06		+0.05		61.60			63.46	48.02		31.78	28.259b			1.92	
marketintellisearch	celg	0.08 %	$61.06	$61.27	0.05	1802.00k	$61.64	$61.03	$61.01			462.80m	31.78	28.24b	0.0 %		1.92	
marketwatch	celg	+0.08%	$61.07	open: 61.27	+0.05	55,878	$61.64	$61.03	$61.01	$63.46	$48.92		31.98	$28.69b			1.91	
minyanville	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
msn-money	celg	+0.08%	61.06	61.27	+0.05	1.82 mil	61.64	61.03	61.01	63.46	48.92	462.80 mil	31.80	28.24 bil			1.92	
nasdaq-com	celg	0.08%	$ 61.06	$ 61.27	0.05	1,822,598	$ 61.64	$ 61.03	$ 61.01	$ 63.46	$ 48.92	462,801,000	31.8	$ 28,258,629,060			$ 1.92	
optimum	celg	+0.08%	61.06 ( 3:55 pm edt)	61.27	+0.05	1,611,409	61.64	61.03	61.01	63.46	48.92	462.80m	32.0	28.3b			1.91	
paidcontent	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
pc-quote	celg	0.08%	61.06	61.27	0.05	1,877,732	61.64	61.03	61.01	63.46	48.92	462,422,011	31.77604	28,235,488,000				
personal-wealth-biz	celg	+0.08%	61.06	61.10		1,829,270	61.64	61.03	61.01	63.46	48.02		31.78			0.00	1.92	
predictwallstreet	celg	+0.69%	61.43		+0.42	1,209,681												
raymond-james	celg	0.08	61.06	61.27	0.05	1,822,598	61.64	61.03	61.06	63.46	48.92		31.31				1.95	
renewable-energy-world	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
screamingmedia	celg	+0.08%	$	open: 61.27	+0.05	55,878	$61.64	$61.03	$61.01	$63.46	$48.92		31.98	$28.69b			1.91	
scroli	celg	0.08%	celg 61.06	61.27	0.05	1,523,408	61.64	61.03	61.01	63.46	48.92		31.87				1.92	
simple-stock-quotes	celg	+0.08%	last trade: 61.06		change: 0.050								p/e ratio: 31.78					
smartmoney	celg	(0.08%)	61.06	$61.27	0.05	1,822,598	$61.64	$61.03	$61.01	$63.46	$48.92			28,235,500	0.00%	$0.00		
stocknod	celg	+0.0820%	61.06 usd	61.27	+0.0500	1,820,998	61.64	61.03	61.01	63.46	48.92	462,801,485						
stockpickr	celg	0.08%	$61.06 0.05 | 0.08%	61.27	0.05	1.82m	61.64	61.03	61.01	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	0.08%	61.06		+0.05													
streetinsider-com	celg	0.08%	61.06	$61.27	+0.05	1,703,598	$61.64	$61.03	$61.01	$63.46	$48.92		31.97				$1.91	
thecramerreport	celg		61.06	61.10	+0.05	1822298	61.64	61.03										
thestree	celg	0.08%	$61.06	61.27	0.05	1820998	61.64	61.03	61.01	-63.46	48.92	4.62801485e8		2.8689064055e10				
tickerspy	celg	0.08%	$61.06	61.27	+0.05	1,820,998	61.64	61.03	61.01	63.46	48.92		31.8	28.2b	0.00%	$0.00		
tmx-quotemedia	celg	0.08%	61.060	61.270	0.050	1,829,570	61.640	61.030	61.010	63.460	48.920	462,801,485	31.90	28,258,658,674			1.91	
updown	celg	0.08%	$61.06	$61.27	$0.05	1,820,998	$61.64	$61.03	$61.01	$63.46	$48.92		31.38	$28.23b				
wallstreetsurvivor	celg	0.08%	61.06	61.27	0.05	1,820,998	61.64	61.03		63.46	48.92		31.90	$28b			1.88	
yahoo-finance	celg	0.08%	61.06	61.10	0.05	1,822,298	61.64	61.03	61.01	63.46	48.92		31.80	28.26b			1.92	
ycharts-com	celg	+0.08%	61.06		+0.05					63.46	48.92		31.80	28.39b	0.00%		1.92	
zacks	celg	(0.08%)	61.06		0.05	vol.  1,822,598	61.64	61.03		63.46	48.92		23.38	28.24 b	0.00	0.00	2.61	
advfn	hpq	-0.06	35.27	35.16	-0.02	14795985	35.71	35.1										
barchart	hpq	-0.06%	35.27	35.16	-0.02	13,161,546	35.71	35.10	35.29	49.13	33.95		7.27	$76.32 b	1.32%	$0.48	+4.07	
barrons	hpq	0.06%	35.27	35.16	-0.02	14.796m	35.71	35.10				2.37 billion		$75.56 billion	1.36%	$0.12		
bloomberg	hpq	-0.057%	35.270	35.160	-0.020	14,672,486	35.710	35.100		49.39	33.95	2,074.156mil	7.904	73,279.930mil	1.011	0.120 regular cash	4.470	
boston-com	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
business-insider	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
chron	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
cio-com	hpq	-0.09%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738	8.685	73b	1.3	0.48		
cnn-money	hpq	-0.06%today&rsquo;s change	35.27data as of 4:00pm et	35.16	-0.02	14,795,985	35.71	35.10	35.29				8.7	$73.2b	1.36%			
easystockalterts	hpq	-0.06%	35.27	35.16	-0.02	14022626	35.71	35.10	35.29	49.39	33.95		8.69				4.06	
eresearch-fidelity-com	hpq	-0.06%	35.2700	35.1600	-0.0200	14,795,985	35.7100	35.1000	35.2900	49.3900	33.9500	2,074,156,000	8.67	$73.20b	1.36%	$0.120000		
finance-abc7-com	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
financial-content	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-0.1%	$35.27	35.16	-0.02	14,796,185	35.71	35.10	35.29	49.39	33.95	2.07 bil	8.7	73 bil	1.4	0.48	4.07	
finviz	hpq	0.03%	35.30			13,777,250			35.29	-28.14%	3.98%	2.07b	8.65	73.20b		0.48	4.08	
fool	hpq	+0.45%	$35.45	$35.16	0.16	12,410,819	$35.71	$35.10	$35.29	$49.39	$33.95		9.00	$73.53b	0.70%	0.48		
foxbusiness	hpq		$35.27		-0.02	14,795,985			$35.29									
google-finance	hpq	(-0.06%)	35.27	35.16	-0.02	14.80m	35.71	35.10		49.39	33.95	2.07b	8.65	73.16b	1.36	0.12	4.08	
howthemarketworks	hpq	-0.085%	35.26	35.16	-0.03	14,795,985	35.71	35.1	35.29									
hpcwire	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
insidestocks	hpq	-0.03%	35.28	35.16	-0.01	11666958	35.71	35.10					price earnings ratio: 7.04					
investopedia	hpq	-0.03 %	$35.28	35.16	-0.01				35.29									
investorguide	hpq	-0.03%	35.28	36.00	-0.01		35.57			49.39	33.95		8.67	73.176b			4.069	
marketintellisearch	hpq	-0.06 %	$35.27	$35.16	-0.02	14618.50k	$35.71	$35.10	$35.29			2074.16m	8.65	73.20b	1.36 %		4.08	
marketwatch	hpq	-0.06%	$35.44	open: 35.16	-0.02	318,904	$35.71	$35.10	$35.29	$49.39	$33.95		8.35	$75.56b	1.36%	0.12	4.22	
minyanville	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
msn-money	hpq	-0.06%	35.27	35.16	-0.02	14.8 mil	35.71	35.10	35.29	49.39	33.95	2.07 bil	8.64	73.2 bil	1.36%	0.48	4.08	
nasdaq-com	hpq		$ 35.29			13,543,682	$ 35.71	$ 35.10	$ 35.29	$ 49.39	$ 33.95	2,074,156,000	8.67	$ 73,196,965,240	1.36 %	$0.480000	$ 4.07	
optimum	hpq	-0.03%	35.28 ( 3:55 pm edt)	35.16	-0.01	13,485,378	35.71	35.10	35.29	49.39	33.95	2.07b	8.7	73.2b	1.36	0.48	4.06	
paidcontent	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
pc-quote	hpq	-0.06%	35.27	35.16	-0.02	15,133,389	35.71	35.1	35.29	49.39	33.95	2,075,332,294	8.64951	73,196,970,000		0.12		
personal-wealth-biz	hpq	-0.06%	35.27	35.16	-0.02	14,787,232	35.71	35.10	35.29	49.39	33.95		8.67		1.02	0.36	4.069	
predictwallstreet	hpq	+0.75%	35.55		+0.26	10,458,131												
raymond-james	hpq	-0.06	35.27	35.16	-0.02	14,795,985	35.71	35.10	35.27	49.39	33.95		8.48				4.16	
renewable-energy-world	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-0.06%	$	open: 35.16	-0.02	324,886	$35.71	$35.10	$35.29	$49.39	$33.95		8.35	$75.56b	1.36%	0.12	4.22	
scroli	hpq	-0.09%	hpq 35.26	35.16	-0.03	12,922,099	35.71	35.10	35.29	49.39	33.95		8.65				4.08	
simple-stock-quotes	hpq	-0.06%	last trade: 35.27		change: -0.020								p/e ratio: 8.67					
smartmoney	hpq	(-0.06%)	35.27	$35.16	-0.02	14,795,985	$35.71	$35.10	$35.29	$49.39	$33.95			75,026,500	1.36%	$0.12		
stocknod	hpq	-0.0850%	35.26 usd	35.16	-0.0300	14,795,985	35.71	35.10	35.29	49.39	33.95	2,074,155,738						
stockpickr	hpq	0.06%	$35.31 0.02 | 0.06%	35.21	0.02	13.58m	35.71	35.10	35.29	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	-0.06%	35.27		-0.02													
streetinsider-com	hpq	0.06%	35.27	$35.16	-0.02	14,022,626	$35.71	$35.10	$35.29	$49.39	$33.95		8.69				$4.06	
thecramerreport	hpq		35.27	35.16	-0.02	14787232	35.71	35.10										
thestree	hpq	0.06%	$35.31	35.21	0.02	13584434	35.71	35.1	35.29	-49.39	33.95	2.074155738e9		7.745018e10				
tickerspy	hpq	-0.06%	$35.27	35.16	-0.02	14,795,985	35.71	35.10	35.29	49.39	33.95		8.6	75.0b	1.36%	$0.12		
tmx-quotemedia	hpq	-0.06%	35.270	35.160	-0.020	14,796,985	35.710	35.100	35.290	49.390	33.950	2,074,155,738	8.70	73,155,472,879	1.360	0.120 usd	4.06	
updown	hpq	-0.06%	$35.27	$35.16	-$0.02	14,795,985	$35.71	$35.10	$35.29	$49.39	$33.95		8.52	$73.19b				
wallstreetsurvivor	hpq	-0.09%	35.26	35.16	-0.03	14,795,985	35.71	35.10		49.39	33.95		8.70	$75b	1.40%	0.32 -	3.69	
yahoo-finance	hpq	0.06%	35.27	35.16	0.02	14,787,232	35.71	35.10	35.29	49.39	33.95		8.67	73.16b	1.30%	0.48	4.07	
ycharts-com	hpq	-3.18%	35.27		-1.16					49.39	33.95		8.67	76.32b	1.45%		4.07	
zacks	hpq	(-0.06%)	35.27		-0.02	vol.  14,786,159	35.71	35.10		49.39	33.95		7.04	73.20 b	1.36	0.48	5.01	
advfn	vrx	0.06	52.31	52.38	0.03	1442962	52.9901	51.82										
barchart	vrx	+0.06%	52.31	52.38	+0.03	1,442,962	52.99	51.82	52.28	66.31	24.06		50.80	$15.91 b			-1.14	
barrons	vrx	0.06%	52.31	52.38	+0.03	1.443m	52.99	51.82										
bloomberg	vrx	0.057%	52.310	52.380	0.030	1,442,962	52.990	51.820		55.00	18.04	295.568mil	261.550	15,461.190mil	2.093	1.000 special cash	0.200	
boston-com	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
bostonmerchant	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
business-insider	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
chron	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
cio-com	vrx	+0.06%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480		15b	0.7	0.38		
cnn-money	vrx	+0.06%	52.31	52.38	+0.03	1,442,662	52.99	51.82	52.28				16.7	$15.5b	0.60%			
easystockalterts	vrx	0.06%	52.31	52.38	+0.03	1442962	52.99	51.82	52.28	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	0.06%	52.3100	52.3800	0.0300	1,442,962	52.9901	51.8200	52.2800	55.0000	18.7680	295,568,000	nm	$15.45b				
finance-abc7-com	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
financial-content	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	0.1%	$52.31	52.38	0.03	1,442,962	52.99	51.82	52.28	55.00	18.76	296 mil		15 bil	0.0	0.00	-1.14	
finviz	vrx	0.06%	52.31			1,442,962			52.28	-4.89%	179.87%	295.57m		15.45b			-8.43	
fool	vrx	+0.06%	$52.31	$52.38	0.03	1,442,962	$52.99	$51.82	$52.28	$55.00	$18.77		0.00	$15.59b	1.40%	0.38		
foxbusiness	vrx		$52.31		+0.03	1,442,962			$52.28									
google-finance	vrx	(0.06%)	52.31	52.38	+0.03	1.44m	52.99	51.82		55.00	18.77	298.06m	16.92	15.59b	null	null	3.09	
howthemarketworks	vrx	0.057%	52.31	52.38	0.03	1,442,962	52.9901	51.82	52.28									
hpcwire	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
insidestocks	vrx	+0.06%	52.31	52.38	+0.03	1442962	52.99	51.82					price earnings ratio: 373.64					
investopedia	vrx	+0.06 %	$52.31	52.38	+0.03				52.28									
investorguide	vrx	+0.06%	52.31	53.10	+0.03		52.65	52.13		55.00	13.67			15.592b			-0.852	
marketintellisearch	vrx	0.06 %	$52.31	$52.38	0.03	1427.80k	$52.99	$51.82	$52.28			295.57m	0.00	15.45b	0.0 %		-8.43	
marketwatch	vrx	+0.06%	$52.50	open: 52.38	+0.03	1,200	$52.99	$51.82	$52.28	$55.00	$18.79		32.90	$15.46b		1.00	1.59	
minyanville	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
msn-money	vrx	+0.06%	52.31	52.38	+0.03	1.44 mil	52.99	51.82	52.28	55.00	18.77	295.57 mil	-51.28	15.48 bil	2.28%	1.19	-8.43	
nasdaq-com	vrx	0.06%	$ 52.31		0.03	1,442,962	$ 52.9901	$ 51.82	$ 52.28	$ 55	$ 18.768	298,062,000		$ 15,591,623,220	0.73 %	$0.380000	$ -1.14	
optimum	vrx	+0.06%	52.31 ( 4:15 pm edt)	52.38	+0.03	1,442,962	52.99	51.82	52.28	66.31	24.06	295.57m		15.5b	0.73	0.38		
paidcontent	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
pc-quote	vrx	0.06%	52.31	52.38	0.03	1,442,962	52.9901	51.82	52.28	55.00	18.77	297,891,072	-51.2549	15,582,682,000		1.0		
personal-wealth-biz	vrx	+0.06%	52.31	52.38		1,442,962	52.9901	51.82	52.28	55.00	13.67				0.36	0.19	-0.852	
predictwallstreet	vrx	+0.06%	52.31		+0.03	1,442,962												
raymond-james	vrx	0.06	52.31	52.38	0.03	1,442,962	52.99	51.82	52.31	55.00	18.77						-1.14	
renewable-energy-world	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
screamingmedia	vrx	+0.06%	$	open: 52.38	+0.03	1,200	$52.99	$51.82	$52.28	$55.00	$18.79		32.90	$15.46b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+0.06%	last trade: 52.31		change: 0.030													
smartmoney	vrx	(0.06%)	52.31	$52.38	0.03	1,442,962	$52.99	$51.82	$52.28	$55.00	$18.77			15,582,700	0.73%	$1.00		
stocknod	vrx	+0.0574%	52.31 usd	52.38	+0.0300	1,442,962	52.99	51.82	52.28	55.00	24.06	295,568,480						
stockpickr	vrx	0.06%	$52.31 0.03 | 0.06%	52.38	0.03	1.44m	52.99	51.82	52.28	55.00	18.77							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	-0.02%	52.27		-0.01													
streetinsider-com	vrx	0.06%	52.31	$52.38	+0.03	1,442,962	$52.99	$51.82	$52.28	$66.31	$24.06						$0.00	
thecramerreport	vrx		52.31	52.38	+0.03	1442962	52.9901	51.82										
thestree	vrx	0.06%	$52.31	52.38	0.03	1442962	52.99	51.82	52.28	-55.0	18.77	2.98061756e8		1.5898614065e10				
tickerspy	vrx	0.06%	$52.31	52.38	+0.03	1,442,962	52.99	51.82	52.28	55.00	18.77		-51.3	15.5b	0.00%	$1.00		
tmx-quotemedia	vrx	0.06%	52.310	52.380	0.030	1,442,962	52.990	51.820	52.280	55.000	18.768	295,568,480		15,461,187,189			-0.99	
updown	vrx	0.06%	$52.31	$52.38	$0.03	1,442,762	$52.99	$51.82	$52.28	$55.00	$18.77			$15.58b				
wallstreetsurvivor	vrx	0.06%	52.31	52.38	0.03	1,442,962	52.99	51.82		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.06%	52.31	52.38	0.03	1,442,962	52.99	51.82	52.28	55.00	18.77			15.59b	0.70%	0.38	-0.85	
ycharts-com	vrx	-2.01%	52.27		-1.07					66.31	24.06			15.90b	0.71%		-1.02	
zacks	vrx	(0.06%)	52.31		0.03	vol.  1,442,662	52.99	51.82		55.00	18.77							
advfn	sxt	-0.50	38.13	38.23	-0.19	147300	38.54	38.05										
barchart	sxt	-0.50%	38.13	38.23	-0.19	147,741	38.54	38.05	38.32	38.86	25.37		17.62	$1.91 b	2.17%	$0.84	+2.22	
barrons	sxt	0.50%	38.13	38.23	-0.19	146,425	38.54	38.05				49.42 million		$1.94 billion	2.20%	$0.21		
bloomberg	sxt	-0.496%	38.130	38.230	-0.190	147,300	38.540	38.050		38.86	26.00	50.061mil	17.332	1,908.838mil	2.150	0.210 regular cash	2.200	
boston-com	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
bostonmerchant	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
business-insider	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
chron	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
cio-com	sxt	-0.50%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307	17.18	2b	2.2	0.84		
cnn-money	sxt	-0.50%	38.13	38.23	-0.19	144,349	38.53	38.05	38.32				17.2	$1.9b	2.20%			
easystockalterts	sxt	-0.50%	38.13	38.23	-0.19	147300	38.54	38.05	38.32	38.86	26.00		17.18				2.22	
eresearch-fidelity-com	sxt	-0.50%	38.1300	38.2300	-0.1900	147,300	38.5400	38.0500	38.3200	38.8600	26.0000	50,061,000	17.26	$1.92b	2.19%	$0.210000		
finance-abc7-com	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
finance-abc7chicago-com	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
financial-content	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
finapps-forbes-com	sxt	-0.5%	$38.13	38.23	-0.19	147,300	38.54	38.05	38.32	38.86	26.00	50 mil	17.2	2 bil	2.2	0.84	2.22	
finviz	sxt	-0.50%	38.13			147,300			38.32	-1.88%	50.33%	50.06m	17.26	1.92b		0.84	2.22	
fool	sxt	-0.50%	$38.13	$38.23	-0.19	146,425	$38.54	$38.05	$38.32	$38.86	$26.00		17.50	$1.91b	2.90%	0.84		
foxbusiness	sxt		$38.13		-0.19	147,300			$38.32									
google-finance	sxt	(-0.50%)	38.13	38.23	-0.19	147,300.00	38.54	38.05		38.86	26.00	50.06m	17.18	1.91b	2.20	0.21	2.22	
howthemarketworks	sxt	-0.496%	38.13	38.23	-0.19	146,425	38.54	38.05	38.32									
hpcwire	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
insidestocks	sxt	-0.50%	38.13	38.23	-0.19	146859	38.54	38.05					price earnings ratio: 17.33					
investopedia	sxt	-0.50 %	$38.13	38.23	-0.19				38.32									
investorguide	sxt	-0.50%	38.13	38.36	-0.19		38.54	38.05		38.23	25.69		17.47	1.909b			2.219	
marketintellisearch	sxt	-0.5 %	$38.13	$38.23	-0.19	114.00k	$38.54	$38.05	$38.32			50.06m	17.26	1.92b	2.19 %		2.22	
marketwatch	sxt	-0.50%	$38.13	open: 38.23	-0.19	3,517	$38.54	$38.05	$38.32	$38.86	$26.00		17.25	$1.94b	2.20%	0.21	2.21	
minyanville	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
msn-money	sxt	-0.50%	38.13	38.23	-0.19	147,300	38.54	38.05	38.32	38.86	26.00	50.06 mil	17.18	1.92 bil	2.19%	0.84	2.22	
nasdaq-com	sxt	0.5%	$ 38.13		0.19	147,300	$ 38.54	$ 38.05	$ 38.32	$ 38.86	$ 26	50,061,000	17.18	$ 1,908,825,930	2.19 %	$0.840000	$ 2.22	
optimum	sxt	-0.50%	38.13 ( 4:15 pm edt)	38.23	-0.19	147,300	38.54	38.05	38.32	38.86	26.00	50.06m	17.2	1.9b	2.20	0.84	2.22	
paidcontent	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
pc-quote	sxt	-0.50%	38.13	38.23	-0.19	147,300	38.54	38.05	38.32	38.86	26.00	50,310,451	17.26126	1,918,338,000		0.21		
personal-wealth-biz	sxt	-0.50%	38.13	38.23	-0.19	147,300	38.54	38.05	38.32	38.23	25.69		17.27		2.14	0.82	2.219	
predictwallstreet	sxt	-0.50%	38.13		-0.19	147,300												
raymond-james	sxt	-0.50	38.13	38.23	-0.19	147,300	38.54	38.05	38.13	38.86	26.00		17.18				2.22	
renewable-energy-world	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
screamingmedia	sxt	-0.50%	$	open: 38.23	-0.19	3,517	$38.54	$38.05	$38.32	$38.86	$26.00		17.25	$1.94b	2.20%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	-0.50%	last trade: 38.13		change: -0.190								p/e ratio: 17.27					
smartmoney	sxt	(-0.50%)	38.13	$38.23	-0.19	147,300	$38.54	$38.05	$38.32	$38.86	$26.00			1,918,300	2.19%	$0.21		
stocknod	sxt	-0.4958%	38.13 usd	38.23	-0.1900	147,300	38.54	38.05	38.32	38.86	26.00	50,061,307						
stockpickr	sxt	-0.50%	$38.13 -0.19 | -0.50%	38.24	-0.19	147.30k	38.54	38.05	38.32	38.86	26.00							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	-0.52%	38.12		-0.20													
streetinsider-com	sxt	0.5%	38.13	$38.23	-0.19	147,300	$38.54	$38.05	$38.32	$38.86	$26.00		17.18				$2.22	
thecramerreport	sxt		38.13	38.23	-0.19	147300	38.54	38.05										
thestree	sxt	-0.5%	$38.13	38.24	-0.19	147300	38.54	38.05	38.32	-38.86	26.0	5.0061307e7		1.940376259e9				
tickerspy	sxt	-0.50%	$38.13	38.23	-0.19	147,300	38.54	38.05	38.32	38.86	26.00		17.3	1.9b	2.19%	$0.21		
tmx-quotemedia	sxt	-0.50%	38.130	38.230	-0.190	147,300	38.540	38.050	38.320	38.860	26.000	50,061,307	17.30	1,908,837,636	2.192	0.210 usd	2.22	
updown	sxt	-0.50%	$38.13	$38.23	-$0.19	143,349	$38.54	$38.05	$38.32	$38.86	$26.00		17.17	$1.91b				
wallstreetsurvivor	sxt	-0.50%	38.13	38.23	-0.19	146,425	38.54	38.05		38.86	26.45		17.30	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	0.50%	38.13	38.23	0.19	147,300	38.54	38.05	38.32	38.86	26.00		17.18	1.91b	2.20%	0.84	2.22	
ycharts-com	sxt	-1.65%	38.12		-0.64					38.81	26.00		17.17	1.91b	2.34%		2.22	
zacks	sxt	(-0.50%)	38.13		-0.19	vol.  147,200	38.54	38.05		38.86	26.00		17.42	1.92 b	2.19	0.84	2.2	
advfn	pgnx	1.98	7.73	7.57	0.15	46323	7.85	7.45										
barchart	pgnx	+1.98%	7.73	7.57	+0.15	53,096	7.85	7.45	7.58	8.69	4.00		0.00	$257.87 m			-2.25	
barrons	pgnx	1.98%	7.73	7.57	+0.15	46,323	7.85	7.45				32.59 million		$255.92 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	1.979%	7.730	7.570	0.150	46,323	7.850	7.450		8.69	4.00	33.542mil		259.282mil			-2.250	
boston-com	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
bostonmerchant	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
business-insider	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
chron	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
cio-com	pgnx	+1.98%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346		259m				
cnn-money	pgnx	+1.98%	7.73	7.57	+0.15	46,323	7.85	7.45	7.58				nm	$259.3m				
easystockalterts	pgnx	1.98%	7.73	7.57	+0.15	46323	7.85	7.45	7.58	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	1.98%	7.7300	7.5700	0.1500	46,323	7.8500	7.4500	7.5800	8.6900	4.0000	33,542,000	nm	$254.25m				
finance-abc7-com	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
financial-content	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	2.0%	$7.73	7.57	0.15	46,323	7.85	7.45	7.58	8.69	4.00	34 mil		259 mil	0.0	0.00	-2.25	
finviz	pgnx	1.98%	7.73			46,323			7.58	-11.05%	93.25%	33.54m		259.26m			-2.25	
fool	pgnx	+1.98%	$7.73	$7.57	0.15	46,323	$7.85	$7.45	$7.58	$8.69	$4.00		0.00	$259.28m				
foxbusiness	pgnx		$7.73		+0.15	46,323			$7.58									
google-finance	pgnx	(1.98%)	7.73	7.57	+0.15	46,323.00	7.85	7.45		8.69	4.00	33.54m		259.28m			-2.25	
howthemarketworks	pgnx	1.979%	7.73	7.57	0.15	46,323	7.85	7.45	7.58									
hpcwire	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
insidestocks	pgnx	+1.98%	7.73	7.57	+0.15	46323	7.85	7.45										
investopedia	pgnx	+1.98 %	$7.73	7.57	+0.15				7.58									
investorguide	pgnx	+1.98%	7.73	7.59	+0.15		7.85	7.45		8.69	4.00			259.3m			-2.253	
marketintellisearch	pgnx	1.98 %	$7.73	$7.59	0.15	54.70k	$7.85	$7.45	$7.58			33.54m	0.00	0.25b	0.0 %		-2.25	
marketwatch	pgnx	+1.98%	$7.73	open: 7.57	+0.15	1,250	$7.85	$7.45	$7.58	$8.69	$4.00			$255.93m				
minyanville	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
msn-money	pgnx	+1.98%	7.73	7.57	+0.15	46,323	7.85	7.45	7.58	8.69	4.00	33.54 mil	-3.44	254.25 mil			-2.25	
nasdaq-com	pgnx	1.98%	$ 7.73	$ 7.57	0.15	46,323	$ 7.85	$ 7.45	$ 7.58	$ 8.69	$ 4	33,542,000		$ 259,279,660			$ -2.25	
optimum	pgnx	+1.98%	7.73 ( 4:30 pm edt)	7.57	+0.15	46,323	7.85	7.45	7.58	8.69	4.00	33.54m		259.3m			-2.25	
paidcontent	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
pc-quote	pgnx	1.98%	7.73	7.57	0.15	46,323	7.85	7.45	7.58	8.69	4.00	32,891,125	-3.36889	254,248,000				
personal-wealth-biz	pgnx	+1.98%	7.73	7.59		46,323	7.85	7.45	7.58	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	+1.98%	7.73		+0.15	46,323												
raymond-james	pgnx	1.98	7.73	7.57	0.15	46,323	7.85	7.45	7.73	8.69	4.00						-2.25	
renewable-energy-world	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
screamingmedia	pgnx	+1.98%	$	open: 7.57	+0.15	1,250	$7.85	$7.45	$7.58	$8.69	$4.00			$255.93m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	+1.98%	last trade: 7.73		change: 0.150													
smartmoney	pgnx	(1.98%)	7.73	$7.57	0.15	46,323	$7.85	$7.45	$7.58	$8.69	$4.00			254,300	0.00%	$0.00		
stocknod	pgnx	+1.979%	7.730 usd	7.570	+0.1500	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346						
stockpickr	pgnx	1.98%	$7.73 0.15 | 1.98%	7.57	0.15	46.32k	7.85	7.45	7.58	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	2.24%	7.75		+0.17													
streetinsider-com	pgnx	1.98%	7.73	$7.57	+0.15	46,323	$7.85	$7.45	$7.58	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.73	7.59	+0.15	46323	7.85	7.45										
thestree	pgnx	1.98%	$7.73	7.57	0.15	46323	7.85	7.45	7.58	-8.69	4.0	3.3542346e7		2.559281e8				
tickerspy	pgnx	1.98%	$7.73	7.57	+0.15	46,323	7.85	7.45	7.58	8.69	4.00		-3.4	253.1m	0.00%	$0.00		
tmx-quotemedia	pgnx	1.98%	7.730	7.570	0.150	46,323	7.850	7.450	7.580	8.690	4.000	33,542,346		259,282,335			-2.25	
updown	pgnx	1.98%	$7.73	$7.57	$0.15	45,073	$7.85	$7.45	$7.58	$8.69	$4.00			$254m				
wallstreetsurvivor	pgnx	1.98%	7.73	7.57	0.15	46,323	7.85	7.45		8.69	4.00			$254m			-2.14	
yahoo-finance	pgnx	1.98%	7.73	7.59	0.15	46,323	7.85	7.45	7.58	8.69	4.00			259.28m			-2.25	
ycharts-com	pgnx	+2.24%	7.75		+0.17					8.69	4.00			258.54m	0.00%		-2.25	
zacks	pgnx	(1.98%)	7.73		0.15	vol.  46,323	7.85	7.45		8.69	4.00			254.25 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	0.03%	35.54	35.32	-0.01	232,874	35.99	35.32				69.86 million		$2.53 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	-0.03%	35.54	35.35	-0.01	233,976	35.99	35.32	35.55				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	(-0.03%)	35.54	35.32	-0.01	234,576.00	35.99	35.32		39.52	25.55	68.78m	20.93	2.44b	0.79	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	1.47 %	$1.38	$1.36	0.02	2698.30k	$1.42	$1.33	$1.36						%			
marketwatch	wgov	-0.03%	$35.54	open: 35.32	-0.01	4,452	$35.99	$35.32	$35.55	$39.52	$25.55		20.93	$2.53b	0.79%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	-0.03%	35.54	35.32	-0.01	234,576	35.99	35.32	35.55	39.52	25.55	68.78 mil	20.78	2.45 bil	0.79%	0.28	1.70	
paidcontent	wgov																	
pc-quote	wgov	0.00%				0						0		0				
personal-wealth-biz	wgov					0												
raymond-james	wgov	0.00	33.51		0.00				33.51	34.54	33.34		23.19				1.62	
renewable-energy-world	wgov																	
screamingmedia	wgov	-0.03%	$	open: 35.32	-0.01	4,452	$35.99	$35.32	$35.55	$39.52	$25.55		20.93	$2.53b	0.79%	0.07	1.70	
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	0.00%	35.55		0.00													
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	-0.03%	35.54	35.32	-0.01	234,276	35.99	35.32		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	1.86	8.2	8.05	0.15	60758	8.27	8.0307										
barchart	anth	+1.86%	8.20	8.05	+0.15	64,108	8.27	8.03	8.05	9.08	2.82		0.00	$269.86 m			-1.68	
barrons	anth	1.86%	8.20	8.05	+0.15	60,758	8.27	8.031				22.91 million		$373.03 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	1.863%	8.200	8.050	0.150	60,758	8.270	8.031		9.08	2.82	32.974mil		270.389mil			-1.680	
boston-com	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
bostonmerchant	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
business-insider	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
chron	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
cio-com	anth	+1.86%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267		270m				
cnn-money	anth	+1.86%	8.20	8.05	+0.15	60,758	8.27	8.03	8.05				nm	$270.4m				
easystockalterts	anth	1.86%	8.20	8.05	+0.15	60758	8.27	8.03	8.05	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	1.86%	8.2000	8.0500	0.1500	60,758	8.2700	8.0307	8.0500	9.0800	2.8200	39,641,000	nm	$319.11m				
finance-abc7-com	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
financial-content	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
finapps-forbes-com	anth	1.9%	$8.20	8.05	0.15	60,758	8.27	8.03	8.05	9.08	2.82	40 mil		325 mil	0.0	0.00	-1.68	
finviz	anth	1.86%	8.20			60,758			8.05	-9.69%	190.78%	32.84m		269.29m			-1.68	
fool	anth	+1.86%	$8.20	$8.05	0.15	60,758	$8.27	$8.03	$8.05	$9.08	$2.82		0.00	$270.39m				
foxbusiness	anth		$8.20		+0.15	60,758			$8.05									
google-finance	anth	(1.86%)	8.20	8.05	+0.15	60,758.00	8.27	8.03		9.08	2.82	39.64m		325.06m			-1.49	
howthemarketworks	anth	1.863%	8.2	8.05	0.15	60,758	8.27	8.0307	8.05									
hpcwire	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
insidestocks	anth	+1.86%	8.20	8.05	+0.15	60758	8.27	8.03										
investopedia	anth	+1.86 %	$8.20	8.05	+0.15				8.05									
marketintellisearch	anth	1.86 %	$8.20	$8.13	0.15	65.30k	$8.27	$8.03	$8.05			32.84m	0.00	0.26b	0.0 %		-1.68	
marketwatch	anth	+1.86%	$8.20	open: 8.05	+0.15	200	$8.27	$8.03	$8.05	$9.08	$2.82			$378.57m				
minyanville	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
msn-money	anth	+1.86%	8.20	8.05	+0.15	60,758	8.27	8.03	8.05	9.08	2.82	39.64 mil	-5.50	319.11 mil			-1.68	
nasdaq-com	anth	1.86%	$ 8.20	$ 8.05	0.15	60,758	$ 8.27	$ 8.0307	$ 8.05	$ 9.08	$ 2.82	32,974,000		$ 270,386,800			$ -1.68	
optimum	anth	+1.86%	8.20 ( 4:30 pm edt)	8.05	+0.15	60,758	8.27	8.03	8.05	9.08	2.82	32.97m		270.4m			-1.64	
paidcontent	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
pc-quote	anth	1.86%	8.2	8.05	0.15	60,758	8.27	8.0307	8.05	9.08	2.82	38,915,866	-5.40268	319,110,000				
personal-wealth-biz	anth	+1.86%	8.20	8.13		60,758	8.27	8.0307	8.05	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	+1.86%	8.20		+0.15	60,758												
raymond-james	anth	1.86	8.20	8.05	0.15	60,758	8.27	8.03	8.20	9.08	2.82						-1.68	
renewable-energy-world	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
screamingmedia	anth	+1.86%	$	open: 8.05	+0.15	200	$8.27	$8.03	$8.05	$9.08	$2.82			$373.03m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	+1.86%	last trade: 8.20		change: 0.150													
smartmoney	anth	(1.86%)	8.20	$8.05	0.15	60,758	$8.27	$8.03	$8.05	$9.08	$2.82			265,400	0.00%	$0.00		
stocknod	anth	+1.863%	8.200 usd	8.050	+0.1500	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267						
stockpickr	anth	1.86%	$8.20 0.15 | 1.86%	8.05	0.15	60.76k	8.27	8.03	8.05	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	1.99%	8.21		+0.16													
streetinsider-com	anth	1.86%	8.20	$8.05	+0.15	60,758	$8.27	$8.03	$8.05	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.20	8.13	+0.15	60758	8.27	8.0307										
thestree	anth	1.86%	$8.2	8.05	0.15	60758	8.27	8.03	8.05	-9.08	2.82	3.2974267e7		2.66432077e8				
tickerspy	anth	1.86%	$8.20	8.05	+0.15	60,758	8.27	8.03	8.05	9.08	2.82		-5.4	264.9m	0.00%	$0.00		
tmx-quotemedia	anth	1.86%	8.200	8.050	0.150	60,758	8.270	8.031	8.050	9.080	2.820	32,974,267		270,388,989			-1.64	
updown	anth	1.86%	$8.20	$8.05	$0.15	60,558	$8.27	$8.03	$8.05	$9.08	$2.82			$265m				
wallstreetsurvivor	anth	1.86%	8.20	8.05	0.15	60,758	8.27	8.03		9.08	2.82			$265m			-1.76	
yahoo-finance	anth	1.86%	8.20	8.13	0.15	60,758	8.27	8.03	8.05	9.08	2.82			270.39m			-1.72	
ycharts-com	anth	+1.99%	8.21		+0.16					9.08	2.82			270.19m	0.00%		-1.68	
zacks	anth	(1.86%)	8.20		0.15	vol.  60,758	8.27	8.03		9.08	2.82			319.11 m	0.00	0.00	-1.68	
advfn	wr	0.56	26.96	26.72	0.15	895873	27.09	26.71										
barchart	wr	+0.56%	26.96	26.72	+0.15	895,873	27.09	26.71	26.81	27.64	21.69		15.04	$3.06 b	4.73%	$1.28	+1.80	
barrons	wr	0.56%	26.96	26.72	+0.15	894,881	27.09	26.71				111.63 million		$3.08 billion	4.75%	$0.32		
bloomberg	wr	0.559%	26.960	26.720	0.150	895,873	27.090	26.710		27.98	22.59	113.690mil	14.978	3,065.085mil	4.675	0.320 regular cash	1.800	
boston-com	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
bostonmerchant	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
business-insider	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
chron	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
cio-com	wr	+0.56%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101	15.06	3b	4.7	1.28		
cnn-money	wr	+0.56%	26.96	26.72	+0.15	895,173	27.09	26.71	26.81				15.1	$3.1b	4.75%			
easystockalterts	wr	0.56%	26.96	26.72	+0.15	895873	27.09	26.71	26.81	27.98	22.59		15.06				1.79	
eresearch-fidelity-com	wr	0.56%	26.9600	26.7200	0.1500	895,873	27.0900	26.7100	26.8100	27.9800	22.5900	113,690,000	14.98	$3.05b	4.77%	$0.320000		
finance-abc7-com	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
finance-abc7chicago-com	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
financial-content	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
finapps-forbes-com	wr	0.6%	$26.96	26.72	0.15	895,873	27.09	26.71	26.81	27.98	22.59	114 mil	15.0	3 bil	4.7	1.28	1.80	
finviz	wr	0.56%	26.96			895,873			26.81	-2.48%	25.44%	113.74m	14.98	3.07b		1.28	1.80	
fool	wr	+0.56%	$26.96	$26.72	0.15	895,873	$27.09	$26.71	$26.81	$27.98	$22.59		15.10	$3.07b	5.60%	1.28		
foxbusiness	wr		$26.96		+0.15	895,873			$26.81									
google-finance	wr	(0.56%)	26.96	26.72	+0.15	895,873.00	27.09	26.71		27.98	22.59	113.69m	15.00	3.07b	4.75	0.32	1.80	
howthemarketworks	wr	0.559%	26.96	26.72	0.15	895,873	27.09	26.71	26.81									
hpcwire	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
insidestocks	wr	+0.56%	26.96	26.72	+0.15	894881	27.09	26.71					price earnings ratio: 14.98					
investopedia	wr	+0.56 %	$26.96	26.72	+0.15				26.81									
investorguide	wr	+0.48%	26.94	26.95	+0.13		26.73			27.98	22.59		14.96	3.063b			1.792	
marketintellisearch	wr	0.56 %	$26.96	$26.72	0.15	847.40k	$27.09	$26.71	$26.81			113.74m	14.89	3.05b	4.77 %		1.80	
marketwatch	wr	+0.56%	$26.96	open: 26.72	+0.15	5,005	$27.09	$26.71	$26.81	$27.98	$22.79		15.57	$3.09b	4.75%	0.32	1.73	
minyanville	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
msn-money	wr	+0.56%	26.96	26.72	+0.15	895,873	27.09	26.71	26.81	27.98	22.59	113.74 mil	14.90	3.05 bil	4.77%	1.28	1.80	
nasdaq-com	wr	0.56%	$ 26.96		0.15	895,773	$ 27.09	$ 26.71	$ 26.81	$ 27.98	$ 22.59	113,690,000	14.98	$ 3,065,082,400	4.77 %	$1.280000	$ 1.80	
optimum	wr	+0.56%	26.96 ( 4:15 pm edt)	26.72	+0.15	895,873	27.09	26.71	26.81	27.98	22.59	113.69m	15.1	3.1b	4.75	1.28	1.79	
paidcontent	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
pc-quote	wr	0.56%	26.96	26.72	0.15	895,873	27.09	26.71	26.81	27.98	22.59	113,057,448	14.81215	3,048,029,000		0.32		
personal-wealth-biz	wr	+0.56%	26.96	26.72		895,873	27.09	26.71	26.81	27.98	22.59		14.96		4.70	1.26	1.792	
predictwallstreet	wr	+0.56%	26.96		+0.15	895,873												
raymond-james	wr	0.56	26.96	26.72	0.15	895,873	27.09	26.71	26.96	27.98	22.59		14.98				1.80	
renewable-energy-world	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
screamingmedia	wr	+0.56%	$	open: 26.72	+0.15	5,005	$27.09	$26.71	$26.81	$27.98	$22.79		15.06	$3.08b	4.75%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	+0.56%	last trade: 26.96		change: 0.150								p/e ratio: 14.96					
smartmoney	wr	(0.56%)	26.96	$26.72	0.15	895,873	$27.09	$26.71	$26.81	$27.98	$22.59			3,048,000	4.77%	$0.32		
stocknod	wr	+0.5595%	26.96 usd	26.72	+0.1500	895,873	27.09	26.71	26.81	27.98	22.59	113,690,101						
stockpickr	wr	0.56%	$26.96 0.15 | 0.56%	26.73	0.15	895.87k	27.09	26.71	26.81	27.98	22.59							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	0.48%	26.94		+0.13													
streetinsider-com	wr	0.56%	26.96	$26.72	+0.15	895,873	$27.09	$26.71	$26.81	$27.98	$22.59		15.06				$1.79	
thecramerreport	wr		26.96	26.72	+0.15	895873	27.09	26.71										
thestree	wr	0.56%	$26.96	26.73	0.15	895873	27.09	26.71	26.81	-27.98	22.59	1.13690101e8		3.077591034e9				
tickerspy	wr	0.56%	$26.96	26.72	+0.15	895,873	27.09	26.71	26.81	27.98	22.59		14.8	3.0b	4.77%	$0.32		
tmx-quotemedia	wr	0.56%	26.960	26.720	0.150	895,873	27.090	26.710	26.810	27.980	22.590	113,690,101	15.00	3,065,085,123	4.774	0.320 usd	1.79	
updown	wr	0.56%	$26.96	$26.72	$0.15	889,632	$27.09	$26.71	$26.81	$27.98	$22.59		14.78	$3.04b				
wallstreetsurvivor	wr	0.56%	26.96	26.72	0.15	895,873	27.09	26.71		27.98	23.24		15.00	$3b	4.80%	1.24 -	1.80	
yahoo-finance	wr	0.56%	26.96	26.72	0.15	895,873	27.09	26.71	26.81	27.98	22.59		15.04	3.07b	4.70%	1.28	1.79	
ycharts-com	wr	-0.48%	26.94		-0.13					27.98	22.59		14.97	3.06b	4.92%		1.80	
zacks	wr	(0.56%)	26.96		0.15	vol.  895,173	27.09	26.71		27.98	22.43		14.89	3.05 b	4.77	1.28	1.8	
advfn	endp	-0.32	40.25	40.42	-0.13	612399	40.6599	40.05										
barchart	endp	-0.32%	40.25	40.42	-0.13	579,197	40.66	40.05	40.38	44.53	22.66		11.12	$4.72 b			+2.14	
barrons	endp	0.32%	40.25	40.42	-0.13	591,563	40.66	40.05				117.95 million		$4.83 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-0.322%	40.250	40.420	-0.130	612,399	40.660	40.050		44.53	22.66	116.547mil	14.172	4,690.998mil			2.840	
boston-com	endp	-0.3219%	40.25 usd	40.42	-0.1300	612,099	40.66	40.05	40.38	44.53	22.66	116,546,527						
bostonmerchant	endp	-0.3219%	40.25 usd	40.42	-0.1300	612,099	40.66	40.05	40.38	44.53	22.66	116,546,527						
business-insider	endp	-0.3219%	40.25 usd	40.42	-0.1300	612,099	40.66	40.05	40.38	44.53	22.66	116,546,527						
chron	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
cio-com	endp	-0.32%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527	18.81	5b				
cnn-money	endp	-0.32%today&rsquo;s change	40.25data as of 4:00pm et	40.42	-0.13	591,563	40.66	40.05	40.38				18.8	$4.7b				
easystockalterts	endp	-0.32%	40.25	40.42	-0.13	591525	40.66	40.05	40.38	44.53	22.66		18.81				2.14	
eresearch-fidelity-com	endp	-0.32%	40.2500	40.4200	-0.1300	593,525	40.6599	40.0500	40.3800	44.5300	22.6600	116,547,000	18.96	$4.71b				
finance-abc7-com	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
finance-abc7chicago-com	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
financial-content	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
finapps-forbes-com	endp	-0.3%	$40.25	40.42	-0.13	593,525	40.66	40.05	40.38	44.53	22.66	117 mil	18.9	5 bil	0.0	0.00	2.13	
finviz	endp	-0.32%	40.25			592,459			40.38	-9.61%	77.63%	116.55m	18.87	4.71b			2.14	
fool	endp	-0.32%	$40.25	$40.42	-0.13	591,825	$40.66	$40.05	$40.38	$44.53	$22.66		19.40	$4.69b				
foxbusiness	endp		$40.25		-0.13	615,014			$40.38									
google-finance	endp	(-0.32%)	40.25	40.42	-0.13	593,525.00	40.66	40.05		44.53	22.66	116.55m	18.81	4.69b			2.14	
howthemarketworks	endp	-0.322%	40.25	40.42	-0.13	593,225	40.6599	40.05	40.38									
hpcwire	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
insidestocks	endp	-0.32%	40.25	40.42	-0.13	507041	40.66	40.05					price earnings ratio: 10.79					
investopedia	endp	-0.32 %	$40.25	40.42	-0.13				40.38									
investorguide	endp	-0.32%	40.25	40.42	-0.13		40.60	40.42		44.53	20.16		18.80	4.691b			2.148	
marketintellisearch	endp	-0.32 %	$40.25	$40.42	-0.13	584.50k	$40.66	$40.05	$40.38			116.55m	18.87	4.71b	0.0 %		2.14	
marketwatch	endp	-0.32%	$40.25	open: 40.42	-0.13	22,276	$40.66	$40.05	$40.38	$44.53	$22.66		19.10	$4.83b			2.11	
minyanville	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
msn-money	endp	-0.32%	40.25	40.42	-0.13	593,525	40.66	40.05	40.38	44.53	22.66	116.55 mil	18.72	4.71 bil			2.14	
nasdaq-com	endp	0.32%	$ 40.25	$ 40.42	0.13	593,525	$ 40.6599	$ 40.05	$ 40.38	$ 44.53	$ 22.66	116,547,000	18.81	$ 4,691,016,750			$ 2.14	
optimum	endp	-0.32%	40.25 ( 4:00 pm edt)	40.42	-0.13	591,363	40.66	40.05	40.38	44.53	22.66	116.55m	18.8	4.7b			2.14	
paidcontent	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
pc-quote	endp	-0.32%	40.25	40.42	-0.13	615,014	40.6599	40.05	40.38	44.53	22.66	116,931,446	18.7814	4,706,491,000				
personal-wealth-biz	endp	-0.32%	40.25	40.42	-0.13	615,014	40.6599	40.05	40.38	44.53	20.16		18.80			0.00	2.148	
predictwallstreet	endp	-0.32%	40.25		-0.13	593,525												
raymond-james	endp	-0.32	40.25	40.42	-0.13	593,525	40.66	40.05	40.25	44.53	22.66		18.38				2.19	
renewable-energy-world	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
screamingmedia	endp	-0.32%	$	open: 40.42	-0.13	22,376	$40.66	$40.05	$40.38	$44.53	$22.66		19.10	$4.83b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-0.32%	last trade: 40.25		change: -0.130								p/e ratio: 18.8					
smartmoney	endp	(-0.32%)	40.25	$40.42	-0.13	593,525	$40.66	$40.05	$40.38	$44.53	$22.66			4,706,100	0.00%	$0.00		
stocknod	endp	-0.3219%	40.25 usd	40.42	-0.1300	593,225	40.66	40.05	40.38	44.53	22.66	116,546,527						
stockpickr	endp	-0.32%	$40.25 -0.13 | -0.32%	40.42	-0.13	593.53k	40.66	40.05	40.38	44.53	22.66							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	-0.35%	40.24		-0.14													
streetinsider-com	endp	0.32%	40.25	$40.42	-0.13	591,525	$40.66	$40.05	$40.38	$44.53	$22.66		18.81				$2.14	
thecramerreport	endp		40.25	40.42	-0.13	592459	40.63	40.05										
thestree	endp	-0.32%	$40.25	40.42	-0.13	593525	40.66	40.05	40.38	-44.53	22.66	1.16546527e8		4.833184475e9				
tickerspy	endp	-0.32%	$40.25	40.42	-0.13	593,525	40.66	40.05	40.38	44.53	22.66		18.8	4.7b	0.00%	$0.00		
tmx-quotemedia	endp	-0.32%	40.250	40.420	-0.130	615,014	40.660	40.050	40.380	44.530	22.660	116,546,527	18.90	4,690,997,712			2.14	
updown	endp	-0.32%	$40.25	$40.42	-$0.13	591,563	$40.66	$40.05	$40.38	$44.53	$22.66		18.40	$4.70b				
wallstreetsurvivor	endp	-0.32%	40.25	40.42	-0.13	593,225	40.66	40.05		44.53	24.17		18.90	$5b			2.20	
yahoo-finance	endp	0.32%	40.25	40.42	0.13	592,459	40.63	40.05	40.38	44.53	22.66		18.74	4.69b			2.15	
ycharts-com	endp	-0.35%	40.24		-0.14					44.53	22.66		18.72	4.72b	0.00%		2.15	
zacks	endp	(-0.32%)	40.25		-0.13	vol.  593,525	40.66	40.05		44.53	22.66		10.83	4.71 b	0.00	0.00	3.73	
advfn	alxn	0.08	50.41	50.48	0.04	1674012	50.72	50.04										
barchart	alxn	+0.08%	50.41	50.48	+0.04	1,585,778	50.72	50.04	50.37	52.50	24.73		65.75	$9.21 b			+0.55	
barrons	alxn	0.08%	50.41	50.48	+0.04	1.668m	50.72	50.04				186.07 million		$9.25 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	0.079%	50.410	50.480	0.040	1,674,012	50.720	50.040		52.50	24.73	183.835mil	86.171	9,267.139mil			0.585	
boston-com	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
bostonmerchant	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
business-insider	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
chron	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
cio-com	alxn	+0.08%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330	91.65	9b				
cnn-money	alxn	+0.08%today&rsquo;s change	50.41data as of 4:00pm et	50.48	+0.04	1,667,939	50.72	50.04	50.37				91.7	$9.3b				
easystockalterts	alxn	0.00%	50.37	50.48	+0.00	1625373	50.72	50.04	50.37	105.00	43.78		91.58				0.55	
eresearch-fidelity-com	alxn	0.08%	50.4100	50.4800	0.0400	1,672,653	50.7200	50.0400	50.3700	52.5000	24.7300	183,835,000	92.42	$9.26b				
finance-abc7-com	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
financial-content	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	0.1%	$50.41	50.48	0.04	1,674,012	50.72	50.04	50.37	52.50	24.73	184 mil	91.7	9 bil	0.0	0.00	0.55	
finviz	alxn	0.08%	50.41			1,667,939			50.37	-3.98%	103.80%	183.84m	91.58	9.26b			0.55	
fool	alxn	+0.08%	$50.41	$50.48	0.04	1,667,939	$50.72	$50.04	$50.37	$52.50	$24.73		91.50	$9.27b				
foxbusiness	alxn		$50.41		+0.04	1,683,373			$50.37									
google-finance	alxn	(0.08%)	50.41	50.48	+0.04	1.67m	50.72	50.04		52.50	24.73	183.84m	91.85	9.27b			0.55	
howthemarketworks	alxn	0.079%	50.41	50.48	0.04	1,667,139	50.72	50.04	50.37									
hpcwire	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
insidestocks	alxn	-0.32%	50.21	50.48	-0.16	1352612	50.72	50.04					price earnings ratio: 50.46					
investopedia	alxn	-0.33 %	$50.21	50.48	-0.16				50.37									
investorguide	alxn	+0.08%	50.41	50.48	+0.04		50.50	50.1526		52.50	24.305		91.75	9.267b			0.549	
marketintellisearch	alxn	-0.06 %	$50.34	$50.48	-0.03	1657.80k	$50.72	$50.04	$50.37			183.84m	91.58	9.26b	0.0 %		0.55	
marketwatch	alxn	+0.08%	$50.44	open: 50.48	+0.04	44,564	$50.72	$50.04	$50.37	$52.50	$24.73		93.23	$8.91b			0.54	
minyanville	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
msn-money	alxn	+0.08%	50.41	50.48	+0.04	1.67 mil	50.72	50.04	50.37	52.50	24.73	183.84 mil	92.50	9.26 bil			0.55	
nasdaq-com	alxn	0.08%	$ 50.41	$ 50.48	0.04	1,674,012	$ 50.72	$ 50.04	$ 50.37	$ 52.50	$ 24.73	183,835,000	91.65	$ 9,267,122,350			$ 0.55	
optimum	alxn	-0.30%	50.22 ( 3:54 pm edt)	50.48	-0.15	1,514,470	50.72	50.04	50.37	105.00	43.78	183.84m	91.3	9.2b			0.55	
paidcontent	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
pc-quote	alxn	0.08%	50.41	50.48	0.04	1,726,674	50.72	50.04	50.37	52.50	24.73	183,690,121	91.58182	9,259,819,000				
personal-wealth-biz	alxn	+0.08%	50.41	50.48		1,683,373	50.72	50.1526	50.37	52.50	24.305		91.75			0.00	0.549	
predictwallstreet	alxn	+0.08%	50.41		+0.04	1,674,012												
raymond-james	alxn	0.08	50.41	50.48	0.04	1,674,012	50.72	50.04	50.41	52.50	24.73		43.84				1.15	
renewable-energy-world	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
screamingmedia	alxn	+0.08%	$	open: 50.48	+0.04	60,164	$50.72	$50.04	$50.37	$52.50	$24.73		93.23	$9.25b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+0.08%	last trade: 50.41		change: 0.040								p/e ratio: 91.75					
smartmoney	alxn	(0.08%)	50.41	$50.48	0.04	1,674,012	$50.72	$50.04	$50.37	$52.50	$24.73			9,259,800	0.00%	$0.00		
stocknod	alxn	+0.0794%	50.41 usd	50.48	+0.0400	1,673,212	50.72	50.04	50.37	105.00	43.78	183,835,330						
stockpickr	alxn	0.08%	$50.41 0.04 | 0.08%	50.48	0.04	1.67m	50.72	50.04	50.37	52.50	24.73							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	0.06%	50.40		+0.03													
streetinsider-com	alxn	-0%	50.37	$50.48		1,625,373	$50.72	$50.04	$50.37	$105.00	$43.78		91.58				$0.55	
thecramerreport	alxn		50.41	50.48	+0.04	1674012	50.72	50.1526										
thestree	alxn	0.08%	$50.41	50.48	0.04	1667939	50.72	50.04	50.37	-52.5	24.73	1.8383533e8		9.246917099e9				
tickerspy	alxn	0.08%	$50.41	50.48	+0.04	1,667,939	50.72	50.04	50.37	52.50	24.73		91.6	9.3b	0.00%	$0.00		
tmx-quotemedia	alxn	0.08%	50.410	50.480	0.040	1,683,373	50.720	50.040	50.370	50.680	12.365	183,835,330	91.60	9,267,138,985			0.55	
updown	alxn	0.08%	$50.41	$50.48	$0.04	1,667,939	$50.72	$50.04	$50.37	$105.00	$43.78		87.95	$9.26b				
wallstreetsurvivor	alxn	0.08%	50.41	50.48	0.04	1,667,139	50.72	50.04		52.50	27.03		91.60	$9b			0.52	
yahoo-finance	alxn	0.08%	50.41	50.48	0.04	1,674,012	50.72	50.15	50.37	52.50	24.73		91.82	9.27b			0.55	
ycharts-com	alxn	+0.20%	50.40		+0.10					50.35	12.37		23.12	9.20b	0.00%		2.18	
zacks	alxn	(0.08%)	50.41		0.04	vol.  1,674,012	50.72	50.04		52.50	24.73		65.84	9.26 b	0.00	0.00	.76	
advfn	oyog	-1.58	102.1	102.65	-1.64	35548	106.45	101.37										
barchart	oyog	-1.58%	102.10	102.65	-1.64	37,343	106.45	101.37	103.74	109.99	45.17		24.72	$624.85 m			+4.31	
barrons	oyog			102.65		35,548	106.45	101.37				6.19 million		$666.68 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	-1.581%	102.100	102.650	-1.640	35,548	106.450	101.370		109.99	45.17	6.257mil	23.689	638.829mil			4.310	
boston-com	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
bostonmerchant	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
business-insider	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
chron	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
cio-com	oyog	-1.58%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892	23.69	639m				
cnn-money	oyog	-1.58%today&rsquo;s change	102.10data as of 3:59pm et	101.37	-1.64	35,548	106.45	101.37	103.74				23.7	$638.8m				
easystockalterts	oyog	-1.60%	102.10	102.65	-1.64	35548	106.45	101.37	103.74	109.99	45.17		23.69				4.31	
eresearch-fidelity-com	oyog	-1.58%	102.1000	102.6500	-1.6400	35,548	106.4500	101.3700	103.7400	109.9900	45.1700	6,257,000	24.07	$649.10m				
finance-abc7-com	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
financial-content	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	-1.6%	$102.10	102.65	-1.64	35,548	106.45	101.37	103.74	109.99	45.17	6 mil	23.7	639 mil	0.0	0.00	4.31	
finviz	oyog	-1.58%	102.10			35,548			103.74	-7.17%	126.03%	6.26m	23.58	639.15m			4.33	
fool	oyog	-1.58%	$102.10	$102.65	-1.64	35,373	$106.45	$101.37	$103.74	$109.99	$45.17		24.70	$638.83m				
foxbusiness	oyog		$102.10		-1.64	35,548			$103.74									
google-finance	oyog	(-1.58%)	102.10	102.65	-1.64	35,548.00	106.45	101.37		109.99	45.17	6.26m	23.58	638.83m			4.33	
howthemarketworks	oyog	-1.581%	102.1	102.65	-1.64	35,548	106.45	101.37	103.74									
hpcwire	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
insidestocks	oyog	-1.58%	102.10	102.65	-1.64	35500	106.45	101.37										
investopedia	oyog	-1.58 %	$102.10	102.65	-1.64				103.74									
investorguide	oyog	-1.58%	102.10	104.37	-1.64		106.45	101.37		109.99	44.35		23.85	638.7m			4.349	
marketintellisearch	oyog	-1.58 %	$102.10	$104.37	-1.64	30.40k	$106.45	$101.37	$103.74			6.26m	23.96	0.65b	0.0 %		4.33	
marketwatch	oyog	-1.58%	$102.10	open: 102.65	-1.64	35,548	$106.45	$101.37	$103.74	$109.99	$45.17		23.74	$666.68m			4.30	
minyanville	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
msn-money	oyog	-1.58%	102.10	102.65	-1.64	35,548	106.45	101.37	103.74	109.99	45.17	6.26 mil	23.53	649.09 mil			4.33	
nasdaq-com	oyog	1.58%	$ 102.10	$ 102.65	1.64	35,548	$ 106.45	$ 101.37	$ 103.74	$ 109.99	$ 45.17	6,257,000	23.69	$ 638,839,700			$ 4.31	
optimum	oyog	-1.58%	102.10 ( 4:30 pm edt)	102.65	-1.64	35,548	106.45	101.37	103.74	109.99	45.17	6.26m	23.7	638.8m			4.31	
paidcontent	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
pc-quote	oyog	-1.58%	102.1	102.65	-1.64	35,548	106.45	101.37	103.74	109.99	45.17	6,357,504	23.90323	649,101,000				
personal-wealth-biz	oyog	-1.58%	102.10	104.37	-1.64	35,548	106.45	101.37	103.74	109.99	44.35		23.85			0.00	4.349	
predictwallstreet	oyog	-1.58%	102.10		-1.64	35,548												
raymond-james	oyog	-1.58	102.10	102.65	-1.64	35,548	106.45	101.37	102.10	109.99	45.17		23.05				4.43	
renewable-energy-world	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
screamingmedia	oyog	-1.58%	$	open: 102.65	-1.64	35,548	$106.45	$101.37	$103.74	$109.99	$45.17		23.74	$666.68m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	-1.58%	last trade: 102.10		change: -1.640								p/e ratio: 23.85					
smartmoney	oyog	(-1.58%)	102.10	$102.65	-1.64	35,548	$106.45	$101.37	$103.74	$109.99	$45.17			649,100	0.00%	$0.00		
stocknod	oyog	-1.581%	102.10 usd	102.65	-1.640	35,548	106.45	101.37	103.74	109.99	45.17	6,256,892						
stockpickr	oyog	-1.58%	$102.10 -1.64 | -1.58%	102.65	-1.64	35.55k	106.45	101.37	103.74	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	-1.20%	102.50		-1.24													
streetinsider-com	oyog	1.58%	102.10	$102.65	-1.64	35,548	$106.45	$101.37	$103.74	$109.99	$45.17		23.69				$4.31	
thecramerreport	oyog		102.10	104.37	-1.64	35548	106.45	101.37										
thestree	oyog	-1.58%	$102.1	102.65	-1.64	35548	106.45	101.37	103.74	-109.99	45.17	6256892.0		6.66671843e8				
tickerspy	oyog	-1.58%	$102.10	102.65	-1.64	35,548	106.45	101.37	103.74	109.99	45.17		23.9	649.0m	0.00%	$0.00		
tmx-quotemedia	oyog	-1.58%	102.100	102.650	-1.640	35,548	106.450	101.370	103.740	109.990	45.170	6,256,892	24.10	638,828,673			4.31	
updown	oyog	-1.58%	$102.10	$102.65	-$1.64	35,373	$102.65	$101.37	$103.74	$109.99	$45.17		23.33	$649m				
wallstreetsurvivor	oyog	-1.58%	102.10	102.65	-1.64	35,548	106.45	101.37		109.99	45.17		24.10	$649m			2.27	
yahoo-finance	oyog	1.58%	102.10	104.37	1.64	35,548	106.45	101.37	103.74	109.99	45.17		23.48	638.74m			4.35	
ycharts-com	oyog	-1.20%	102.50		-1.24					109.99	45.17		23.73	627.30m	0.00%		4.32	
zacks	oyog	(-1.58%)	102.10		-1.64	vol.  35,548	106.45	101.37		109.99	45.17		24.07	649.10 m	0.00	0.00	4.31	
advfn	mdso	-0.17	23.89	23.79	-0.04	133490	24.25	23.55										
barchart	mdso	-0.17%	23.89	23.79	-0.04	135,668	24.25	23.55	23.93	27.39	14.75		23.64	$576.70 m			+1.01	
barrons	mdso	0.17%	23.89	23.79	-0.04	133,490	24.25	23.55				24.06 million		$590.88 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-0.167%	23.890	23.790	-0.040	133,490	24.250	23.550		27.39	14.75	24.266mil	21.718	579.711mil			1.100	
boston-com	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
bostonmerchant	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
business-insider	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
chron	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
cio-com	mdso	-0.17%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835	23.65	580m				
cnn-money	mdso	-0.17%	23.89	23.79	-0.04	133,490	24.25	23.55	23.93				23.7	$579.7m				
easystockalterts	mdso	-0.17%	23.89	23.79	-0.04	133490	24.25	23.55	23.93	27.39	14.75		23.65				1.01	
eresearch-fidelity-com	mdso	-0.17%	23.8900	23.7900	-0.0400	133,490	24.2500	23.5500	23.9300	27.3900	14.7500	24,266,000	23.69	$580.69m				
finance-abc7-com	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
financial-content	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	-0.2%	$23.89	23.79	-0.04	133,490	24.25	23.55	23.93	27.39	14.75	24 mil	23.6	580 mil	0.0	0.00	1.01	
finviz	mdso	-0.17%	23.89			133,490			23.93	-12.78%	61.97%	24.27m	23.93	580.78m			1.00	
fool	mdso	-0.17%	$23.89	$23.79	-0.04	133,490	$24.25	$23.55	$23.93	$27.39	$14.75		24.10	$579.71m				
foxbusiness	mdso		$23.89		-0.04	133,490			$23.93									
google-finance	mdso	(-0.17%)	23.89	23.79	-0.04	133,490.00	24.25	23.55		27.39	14.75	24.27m	23.99	579.71m			1.00	
howthemarketworks	mdso	-0.167%	23.89	23.79	-0.04	133,490	24.25	23.55	23.93									
hpcwire	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
insidestocks	mdso	-0.17%	23.89	23.79	-0.04	127190	24.25	23.55					price earnings ratio: 25.15					
investopedia	mdso	-0.17 %	$23.89	23.79	-0.04				23.93									
investorguide	mdso	-0.17%	23.89	23.78	-0.04		24.25	23.55		27.39	13.44		24.10	579.7m			0.993	
marketintellisearch	mdso	-0.17 %	$23.89	$23.78	-0.04	128.10k	$24.25	$23.55	$23.93			24.27m	23.93	0.58b	0.0 %		1.00	
marketwatch	mdso	-0.17%	$23.93	open: 23.79	-0.04	800	$24.25	$23.55	$23.93	$27.39	$14.75		24.54	$590.88m			0.97	
minyanville	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
msn-money	mdso	-0.17%	23.89	23.79	-0.04	133,490	24.25	23.55	23.93	27.39	14.75	24.27 mil	23.89	580.68 mil			1.00	
nasdaq-com	mdso	0.17%	$ 23.89	$ 23.79	0.04	133,490	$ 24.25	$ 23.55	$ 23.93	$ 27.39	$ 14.75	24,266,000	23.65	$ 579,714,740			$ 1.01	
optimum	mdso	-0.17%	23.89 ( 4:30 pm edt)	23.79	-0.04	133,490	24.25	23.55	23.93	27.39	14.75	24.27m	23.7	579.7m			1.01	
paidcontent	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
pc-quote	mdso	-0.13%	23.9	23.79	-0.03	133,490	24.25	23.55	23.93	27.39	14.75	24,296,460	23.93	580,685,000				
personal-wealth-biz	mdso	-0.17%	23.89	23.78	-0.04	133,490	24.25	23.55	23.93	27.39	13.44		24.10			0.00	0.993	
predictwallstreet	mdso	-0.17%	23.89		-0.04	133,490												
raymond-james	mdso	-0.17	23.89	23.79	-0.04	133,490	24.25	23.55	23.89	27.39	14.75		22.97				1.04	
renewable-energy-world	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
screamingmedia	mdso	-0.17%	$	open: 23.79	-0.04	800	$24.25	$23.55	$23.93	$27.39	$14.75		24.54	$590.88m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-0.17%	last trade: 23.89		change: -0.040								p/e ratio: 24.1					
smartmoney	mdso	(-0.17%)	23.89	$23.79	-0.04	133,490	$24.25	$23.55	$23.93	$27.39	$14.75			580,700	0.00%	$0.00		
stocknod	mdso	-0.1672%	23.89 usd	23.79	-0.0400	133,490	24.25	23.55	23.93	27.39	14.75	24,265,835						
stockpickr	mdso	-0.17%	$23.89 -0.04 | -0.17%	23.79	-0.04	133.49k	24.25	23.55	23.93	27.39	14.75							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	-0.12%	23.90		-0.03													
streetinsider-com	mdso	0.17%	23.89	$23.79	-0.04	133,490	$24.25	$23.55	$23.93	$27.39	$14.75		23.65				$1.01	
thecramerreport	mdso		23.89	23.78	-0.04	133490	24.25	23.55										
thestree	mdso	-0.17%	$23.89	23.79	-0.04	133490	24.25	23.55	23.93	-27.39	14.75	2.4265835e7		5.91115741e8				
tickerspy	mdso	-0.17%	$23.89	23.79	-0.04	133,490	24.25	23.55	23.93	27.39	14.75		23.9	579.9m	0.00%	$0.00		
tmx-quotemedia	mdso	-0.17%	23.890	23.790	-0.040	133,490	24.250	23.550	23.930	27.390	14.750	24,265,835	23.70	579,710,798			1.01	
updown	mdso	-0.17%	$23.89	$23.79	-$0.04	128,890	$24.25	$23.55	$23.93	$27.39	$14.75		22.93	$581m				
wallstreetsurvivor	mdso	-0.17%	23.89	23.79	-0.04	133,490	24.25	23.55		27.39	15.09		23.70	$581m			0.95	
yahoo-finance	mdso	0.17%	23.89	23.78	0.04	133,490	24.25	23.55	23.93	27.39	14.75		24.06	579.69m			0.99	
ycharts-com	mdso	-1.81%	23.90		-0.44					27.39	14.75		23.66	576.95m	0.00%		1.01	
zacks	mdso	(-0.17%)	23.89		-0.04	vol.  133,490	24.25	23.55		27.39	14.75		23.23	580.68 m	0.00	0.00	1.03	
advfn	hog	-0.79	41.64	41.72	-0.33	3015808	41.92	41.42										
barchart	hog	-0.79%	41.64	41.72	-0.33	3,015,808	41.92	41.42	41.97	44.04	22.99		32.53	$9.79 b	1.16%	$0.50	+0.99	
barrons	hog	0.79%	41.64	41.72	-0.33	3.016m	41.92	41.42				234.79 million		$10.18 billion	1.20%	$0.12		
bloomberg	hog	-0.786%	41.640	41.720	-0.330	3,015,808	41.920	41.420		44.04	23.27	236.272mil	21.137	9,838.372mil	1.020	0.125 regular cash	1.970	
boston-com	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
bostonmerchant	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
business-insider	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
chron	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
cio-com	hog	-0.79%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140	31.55	10b	1.2	0.5		
cnn-money	hog	-0.79%	41.64	41.72	-0.33	3,015,698	41.92	41.42	41.97				31.5	$9.8b	1.20%			
easystockalterts	hog	-0.79%	41.64	41.72	-0.33	3015808	41.92	41.42	41.97	44.04	23.27		31.55				1.32	
eresearch-fidelity-com	hog	-0.79%	41.6400	41.7200	-0.3300	3,015,808	41.9200	41.4200	41.9700	44.0400	23.2700	236,272,000	31.80	$9.92b	1.19%	$0.125000		
finance-abc7-com	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
finance-abc7chicago-com	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
financial-content	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
finapps-forbes-com	hog	-0.8%	$41.64	41.72	-0.33	3,015,808	41.92	41.42	41.97	44.04	23.27	236 mil	42.1	10 bil	1.2	0.50	0.99	
finviz	hog	-0.79%	41.64			3,015,808			41.97	-5.45%	81.17%	236.27m	31.55	9.84b		0.50	1.32	
fool	hog	-0.79%	$41.64	$41.72	-0.33	3,015,808	$41.92	$41.42	$41.97	$44.04	$23.27		43.40	$9.84b	1.70%	0.50		
foxbusiness	hog		$41.64		-0.33	3,015,808			$41.97									
google-finance	hog	(-0.79%)	41.64	41.72	-0.33	3.02m	41.92	41.42		44.04	23.27	236.27m	31.60	9.84b	1.20	0.12	1.32	
howthemarketworks	hog	-0.786%	41.64	41.72	-0.33	3,015,808	41.92	41.42	41.97									
hpcwire	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
insidestocks	hog	-0.79%	41.64	41.72	-0.33	3015698	41.92	41.42					price earnings ratio: 31.55					
investopedia	hog	-0.79 %	$41.64	41.72	-0.33				41.97									
investorguide	hog	-0.81%	41.63	42.25	-0.34			41.68		44.04	23.27		41.97	9.836b			1.00	
marketintellisearch	hog	-0.79 %	$41.64	$41.72	-0.33	2934.10k	$41.92	$41.42	$41.97			236.27m	31.80	9.92b	1.19 %		1.32	
marketwatch	hog	-0.79%	$41.64	open: 41.72	-0.33	58,335	$41.92	$41.42	$41.97	$44.04	$23.27		31.67	$10.18b	1.20%	0.13	1.31	
minyanville	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
msn-money	hog	-0.79%	41.64	41.72	-0.33	3.02 mil	41.92	41.42	41.97	44.04	23.27	236.27 mil	31.31	9.92 bil	1.19%	0.50	0.99	
nasdaq-com	hog	0.79%	$ 41.64		0.33	3,015,708	$ 41.92	$ 41.42	$ 41.97	$ 44.04	$ 23.27	236,272,000	42.06	$ 9,838,366,080	1.19 %	$0.500000	$ 0.99	
optimum	hog	-0.79%	41.64 ( 4:15 pm edt)	41.72	-0.33	3,015,808	41.92	41.42	41.97	44.04	23.27	236.27m	31.5	9.8b	1.20	0.50	1.32	
paidcontent	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
pc-quote	hog	-0.79%	41.64	41.72	-0.33	3,015,808	41.92	41.42	41.97	44.04	23.27	238,144,476	31.55639	9,916,336,000		0.125		
personal-wealth-biz	hog	-0.79%	41.64	41.72	-0.33	3,015,808	41.92	41.42	41.97	44.04	23.27		41.97		1.01	0.425	1.00	
predictwallstreet	hog	-0.79%	41.64		-0.33	3,015,808												
raymond-james	hog	-0.79	41.64	41.72	-0.33	3,015,808	41.92	41.42	41.64	44.04	23.27		31.31				1.33	
renewable-energy-world	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
screamingmedia	hog	-0.79%	$	open: 41.72	-0.33	58,335	$41.92	$41.42	$41.97	$44.04	$23.27		31.67	$10.15b	1.20%	0.13	1.31	
scroli	hog	-0.79%	hog 41.64	41.72	-0.33	2,464,590	41.92	41.42	41.97	44.04	23.27		31.60				1.32	
simple-stock-quotes	hog	-0.79%	last trade: 41.64		change: -0.330								p/e ratio: 41.97					
smartmoney	hog	(-0.79%)	41.64	$41.72	-0.33	3,015,808	$41.92	$41.42	$41.97	$44.04	$23.27			9,916,300	1.19%	$0.13		
stocknod	hog	-0.7863%	41.64 usd	41.72	-0.3300	3,015,808	41.92	41.42	41.97	44.04	23.27	236,272,140						
stockpickr	hog	-0.79%	$41.64 -0.33 | -0.79%	41.72	-0.33	3.02m	41.92	41.42	41.97	44.04	23.27							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	-0.79%	41.64		-0.33													
streetinsider-com	hog	0.79%	41.64	$41.72	-0.33	3,015,808	$41.92	$41.42	$41.97	$44.04	$23.27		31.55				$1.32	
thecramerreport	hog		41.64	41.72	-0.33	3015808	41.92	41.42										
thestree	hog	-0.79%	$41.64	41.72	-0.33	3015808	41.92	41.42	41.97	-44.04	23.27	2.3627214e8		1.0145525692e10				
tickerspy	hog	-0.79%	$41.64	41.72	-0.33	3,015,808	41.92	41.42	41.97	44.04	23.27		31.6	9.9b	1.19%	$0.12		
tmx-quotemedia	hog	-0.79%	41.640	41.720	-0.330	3,015,808	41.920	41.420	41.970	44.040	23.270	236,272,140	42.40	9,838,371,910	1.191	0.125 usd	0.99	
updown	hog	-0.79%	$41.64	$41.72	-$0.33	2,957,373	$41.92	$41.42	$41.97	$44.04	$23.27		42.16	$9.91b				
wallstreetsurvivor	hog	-0.79%	41.64	41.72	-0.33	3,015,698	41.92	41.42		44.04	23.66		42.40	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	0.79%	41.64	41.72	0.33	3,015,808	41.92	41.42	41.97	44.04	23.27		41.64	9.84b	1.20%	0.50	1.00	
ycharts-com	hog	-0.79%	41.64		-0.33					43.99	23.27		42.06	9.79b	1.41%		0.99	
zacks	hog	(-0.79%)	41.64		-0.33	vol.  3,008,108	41.92	41.42		44.04	22.57		31.8	9.92 b	1.19	0.50	1.32	
advfn	vz	-0.08	37.09	37.05	-0.03	13388154	37.31	37.04										
barchart	vz	-0.08%	37.09	37.05	-0.03	11,259,629	37.31	37.04	37.12	37.96	25.04		17.11	$103.85 b	5.2%	$1.95	+1.68	
barrons	vz	0.08%	37.09	37.05	-0.03	13.387m	37.31	37.04				2.83 billion		$106.03 billion	5.26%	$0.49		
bloomberg	vz	-0.081%	37.090	37.050	-0.030	13,388,154	37.310	37.040		38.95	26.41	2,829.078mil	16.950	105,015.400mil	5.247	0.488 regular cash	2.190	
boston-com	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
business-insider	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
chron	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
cio-com	vz	-0.08%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226	29.44	105b	5.2	1.95		
cnn-money	vz	-0.08%	37.09	37.05	-0.03	13,382,360	37.31	37.04	37.12				29.4	$104.9b	5.26%			
easystockalterts	vz	-0.03%	37.11	37.05	-0.01	12712876	37.31	37.04	37.12	38.78	26.41		29.45				1.26	
eresearch-fidelity-com	vz	-0.03%	37.1100	37.0500	-0.0100	12,723,033	37.3100	37.0400	37.1200	38.9500	26.4100	2,829,078,000	29.23	$105.02b	5.25%	$0.487500		
finance-abc7-com	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
financial-content	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-0.1%	$37.09	37.05	-0.03	13,389,122	37.31	37.04	37.12	38.95	26.41	2.83 bil	22.1	105 bil	5.3	1.95	1.68	
finviz	vz	-0.08%	37.09			13,381,907			37.12	-2.29%	48.15%	2.83b	29.70	105.02b		1.95	1.25	
fool	vz	+0.13%	$37.17	$37.05	0.05	10,250,587	$37.31	$37.04	$37.12	$38.95	$26.41		29.70	$105.16b	6.50%	1.95		
foxbusiness	vz		$37.09		-0.03	13,388,154			$37.12									
google-finance	vz	(-0.08%)	37.09	37.05	-0.03	13.39m	37.31	37.04		38.95	26.41	2.80b	29.64	103.85b	5.26	0.49	1.25	
howthemarketworks	vz	-0.027%	37.11	37.05	-0.01	12,716,355	37.31	37.04	37.12									
hpcwire	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
insidestocks	vz	+0.11%	37.16	37.05	+0.04	9439462	37.31	37.04					price earnings ratio: 16.97					
investopedia	vz	+0.01 %	$37.13	37.05	+0.01				37.12									
investorguide	vz	0.00%	37.12	37.11	0.00		37.29			38.95	26.41		29.70	105.0b			1.25	
marketintellisearch	vz	-0.03 %	$37.11	$37.05	-0.01	12573.80k	$37.31	$37.04	$37.12			2829.08m	29.70	105.02b	5.25 %		1.25	
marketwatch	vz	-0.08%	$37.17	open: 37.05	-0.03	244,439	$37.31	$37.04	$37.12	$38.95	$26.41		22.08	$106.03b	5.26%	0.49	1.68	
minyanville	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
msn-money	vz	-0.08%	37.09	37.05	-0.03	13.39 mil	37.31	37.04	37.12	38.95	26.41	2.83 bil	29.67	105.02 bil	5.25%	1.95	1.25	
nasdaq-com	vz		$ 37.12			12,066,094	$ 37.31	$ 37.04	$ 37.12	$ 38.95	$ 26.41	2,967,610,000	22.1	$ 110,157,683,200	5.25 %	$1.950000	$ 1.68	
optimum	vz	+0.05%	37.14 ( 3:55 pm edt)	37.05	+0.02	11,629,250	37.31	37.04	37.12	38.78	26.41	2.83b	29.5	105.1b	5.25	1.95	1.26	
paidcontent	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
pc-quote	vz	-0.08%	37.09	37.05	-0.03	14,307,940	37.31	37.04	37.12	38.95	26.41	2,831,366,271	29.696	105,015,375,000		0.4875		
personal-wealth-biz	vz	-0.08%	37.09	37.05	-0.03	13,381,907	37.31	37.04	37.12	38.95	26.41		29.70		5.26	1.952	1.25	
predictwallstreet	vz	+0.22%	37.20		+0.08	7,732,212												
raymond-james	vz	-0.08	37.09	37.05	-0.03	13,388,154	37.31	37.04	37.09	38.95	26.41		29.21				1.27	
renewable-energy-world	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.08%	$	open: 37.05	-0.03	630,839	$37.31	$37.04	$37.12	$38.95	$26.41		22.08	$106.03b	5.26%	0.49	1.68	
scroli	vz	-0.08%	vz 37.09	37.05	-0.03	10,381,730	37.31	37.04	37.12	38.95	26.41		29.64				1.25	
simple-stock-quotes	vz	-0.08%	last trade: 37.09		change: -0.030								p/e ratio: 29.7					
smartmoney	vz	(-0.08%)	37.09	$37.05	-0.03	13,388,154	$37.31	$37.04	$37.12	$38.95	$26.41			105,015,400	5.25%	$0.49		
stocknod	vz	-0.0808%	37.09 usd	37.05	-0.0300	13,381,476	37.31	37.04	37.12	60.00	10.00	2,829,078,226						
stockpickr	vz	0.00%	$37.12 0.00 | 0.00%	37.12	0.00	12.09m	37.31	37.04	37.12	38.95	26.41							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	0.00%	37.12		0.00													
streetinsider-com	vz	0.03%	37.11	$37.05	-0.01	12,712,876	$37.31	$37.04	$37.12	$38.78	$26.41		29.45				$1.26	
thecramerreport	vz		37.08	37.05	-0.04	732693	37.16	37.04										
thestree	vz	0.0%	$37.12	37.12	0.0	12088185	37.31	37.04	37.12	-38.95	26.41	2.829078226e9		1.0603385191e11				
tickerspy	vz	-0.03%	$37.11	37.05	-0.01	12,723,033	37.31	37.04	37.12	38.95	26.41		29.7	105.0b	5.25%	$0.49		
tmx-quotemedia	vz	-0.08%	37.090	37.050	-0.030	13,388,154	37.310	37.040	37.120	38.950	26.410	2,829,078,226	29.50	104,930,511,402	5.253	0.488 usd	1.26	
updown	vz	-0.03%	$37.11	$37.05	-$0.01	12,722,258	$37.31	$37.04	$37.12	$38.95	$26.41		29.62	$105.01b				
wallstreetsurvivor	vz	-0.03%	37.11	37.05	-0.01	12,716,355	37.31	37.04		38.95	29.10		29.50	$105b	5.30%	1.91 -	0.90	
yahoo-finance	vz	0.08%	37.09	37.05	0.03	13,381,907	37.31	37.04	37.12	38.95	26.41		29.67	104.93b	5.20%	1.95	1.25	
ycharts-com	vz	+0.00%	37.12		+0.00					38.95	26.41		29.70	103.94b	5.50%		1.25	
zacks	vz	(-0.08%)	37.09		-0.03	vol.  13,382,360	37.31	37.04		38.95	26.41		16.95	105.02 b	5.25	1.95	2.19	
advfn	iilg	-1.50	13.82	14.0	-0.21	216359	14.12	13.77										
barchart	iilg	-1.50%	13.82	14.00	-0.21	225,227	14.12	13.77	14.03	17.94	11.61		20.13	$791.61 m			+0.70	
barrons	iilg	1.50%	13.82	14.00	-0.21	216,359	14.12	13.77				57.76 million		$821.12 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-1.497%	13.820	14.000	-0.210	216,359	14.120	13.770		17.94	11.61	57.455mil	19.465	794.022mil			0.710	
boston-com	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
bostonmerchant	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
business-insider	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
chron	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
cio-com	iilg	-1.50%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327	20.03	794m				
cnn-money	iilg	-1.50%	13.82	14.00	-0.21	216,359	14.12	13.77	14.03				20.0	$794.1m				
easystockalterts	iilg	-1.50%	13.82	14.00	-0.21	216359	14.12	13.77	14.03	17.94	11.61		20.03				0.69	
eresearch-fidelity-com	iilg	-1.50%	13.8200	14.0000	-0.2100	216,359	14.1200	13.7700	14.0300	17.9400	11.6100	57,461,000	20.04	$806.18m				
finance-abc7-com	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
financial-content	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	-1.5%	$13.82	14.00	-0.21	216,359	14.12	13.77	14.03	17.94	11.61	57 mil	19.7	794 mil	0.0	0.00	0.70	
finviz	iilg	-1.50%	13.82			216,359			14.03	-22.97%	19.04%	57.46m	20.03	794.10m			0.69	
fool	iilg	-1.50%	$13.82	$14.00	-0.21	216,359	$14.12	$13.77	$14.03	$17.94	$11.61		20.70	$794.12m				
foxbusiness	iilg		$13.82		-0.21	216,359			$14.03									
google-finance	iilg	(-1.50%)	13.82	14.00	-0.21	216,359.00	14.12	13.77		17.94	11.61	57.46m	19.91	794.12m			0.69	
howthemarketworks	iilg	-1.497%	13.82	14	-0.21	216,359	14.12	13.77	14.03									
hpcwire	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
insidestocks	iilg	-1.50%	13.82	14.00	-0.21	216359	14.12	13.77										
investopedia	iilg	-1.50 %	$13.82	14.00	-0.21				14.03									
investorguide	iilg	-1.50%	13.82	14.00	-0.21		14.12	13.77		17.94	11.61		20.30	794.1m			0.691	
marketintellisearch	iilg	-1.5 %	$13.82	$14.00	-0.21	230.50k	$14.12	$13.77	$14.03			57.46m	20.33	0.81b	0.0 %		0.69	
marketwatch	iilg	-1.50%	$13.82	open: 14.00	-0.21	440	$14.12	$13.77	$14.03	$17.94	$11.61		19.97	$821.12m			0.69	
minyanville	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
msn-money	iilg	-1.50%	13.82	14.00	-0.21	216,359	14.12	13.77	14.03	17.94	11.61	57.46 mil	20.03	806.18 mil			0.69	
nasdaq-com	iilg	1.5%	$ 13.82	$ 14	0.21	216,359	$ 14.12	$ 13.77	$ 14.03	$ 17.94	$ 11.61	57,461,000	19.74	$ 794,111,020			$ 0.70	
optimum	iilg	-1.50%	13.82 ( 4:30 pm edt)	14.00	-0.21	216,359	14.12	13.77	14.03	17.94	11.61	57.46m	20.0	794.1m			0.69	
paidcontent	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
pc-quote	iilg	-1.50%	13.82	14.0	-0.21	216,359	14.12	13.77	14.03	17.94	11.61	58,334,139	20.33333	806,178,000				
personal-wealth-biz	iilg	-1.50%	13.82	14.00	-0.21	216,359	14.12	13.77	14.03	17.94	11.61		20.30			0.00	0.691	
predictwallstreet	iilg	-1.50%	13.82		-0.21	216,359												
raymond-james	iilg	-1.50	13.82	14.00	-0.21	216,359	14.12	13.77	13.82	17.94	11.61		19.74				0.70	
renewable-energy-world	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
screamingmedia	iilg	-1.50%	$	open: 14.00	-0.21	440	$14.12	$13.77	$14.03	$17.94	$11.61		19.97	$821.12m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-1.50%	last trade: 13.82		change: -0.210								p/e ratio: 20.3					
smartmoney	iilg	(-1.50%)	13.82	$14.00	-0.21	216,359	$14.12	$13.77	$14.03	$17.94	$11.61			806,200	0.00%	$0.00		
stocknod	iilg	-1.497%	13.82 usd	14.00	-0.2100	216,359	14.12	13.77	14.03	17.94	11.61	57,461,327						
stockpickr	iilg	-1.50%	$13.82 -0.21 | -1.50%	14.00	-0.21	216.36k	14.12	13.77	14.03	17.94	11.61							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	-1.50%	13.82		-0.21													
streetinsider-com	iilg	1.5%	13.82	$14.00	-0.21	216,359	$14.12	$13.77	$14.03	$17.94	$11.61		20.03				$0.69	
thecramerreport	iilg		13.82	14.00	-0.21	216359	14.12	13.77										
thestree	iilg	-1.5%	$13.82	14.0	-0.21	216359	14.12	13.77	14.03	-17.94	11.61	5.7461327e7		8.21122363e8				
tickerspy	iilg	-1.50%	$13.82	14.00	-0.21	216,359	14.12	13.77	14.03	17.94	11.61		20.3	806.0m	0.00%	$0.00		
tmx-quotemedia	iilg	-1.50%	13.820	14.000	-0.210	216,359	14.120	13.770	14.030	17.940	11.610	57,461,327	20.30	794,115,539			0.69	
updown	iilg	-1.50%	$13.82	$14.00	-$0.21	214,769	$14.12	$13.77	$14.03	$17.94	$11.61		19.91	$806m				
wallstreetsurvivor	iilg	-1.50%	13.82	14.00	-0.21	216,359	14.12	13.77		17.94	11.83		20.30	$806m			0.73	
yahoo-finance	iilg	1.50%	13.82	14.00	0.21	216,359	14.12	13.77	14.03	17.94	11.61		20.00	794.11m			0.69	
ycharts-com	iilg	-1.50%	13.82		-0.21					17.94	11.61		20.03	791.61m	0.00%		0.69	
zacks	iilg	(-1.50%)	13.82		-0.21	vol.  216,359	14.12	13.77		17.94	11.61		19.76	806.18 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	1.45%	43.50	43.60	-0.64	5.366m	43.72	43.23				338.12 million		$15.31 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	6.730	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188	56.94	21b				
cnn-money	mot	-1.45%	43.50	43.60	-0.64	5,376,188	43.72	43.23	44.14				20.6	$14.8b				
easystockalterts	mot	0.00%	9.11	14.98	+0.00	151924	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	6.730	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(-1.45%)	43.50	43.60	-0.64	5.38m	43.72	43.23		64.61	36.52	337.55m	28.71	14.68b			1.52	
howthemarketworks	mot																	
hpcwire	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
insidestocks	mot																	
investorguide	mot		0.00															
marketintellisearch	mot	-2.58 %	$4.54	$4.64	-0.12	51.10k	$4.66	$4.54	$4.66						%			
marketwatch	mot	-1.45%	$43.58	open: 43.60	-0.64	26,371	$43.72	$43.23	$44.14	$47.91	$29.73		20.21	$15.52b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	2,349,684,188						
msn-money	mot	-1.45%	43.50	43.60	-0.64	5.38 mil	43.72	43.23	44.14	64.61	36.52	339.53 mil	28.62	14.99 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.730	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	6.730	2,349,684,188						
screamingmedia	mot	-1.45%	$	open: 43.60	-0.64	26,371	$43.72	$43.23	$44.14	$47.91	$29.73		20.21	$15.31b			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	6.730	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	$14.98		151,924	$9.11	$9.11	$9.11	$9.23	$6.04		56.94				$0.16	
thecramerreport	mot		0.00															
thestree	mot	0.44%	$63.77	63.7	0.28	4523688	64.61	63.56	63.49	-9.23	6.04	2.34938103e9		2.1405622953e10				
tickerspy	mot	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	mot	0.00%	9.110		0.00	0			9.110			0		0				
wallstreetsurvivor	mot	-			-		- -											
ycharts-com	mot																	
zacks	mot																	
advfn	zbra	-0.47	42.01	42.14	-0.2	107440	42.3	41.85										
barchart	zbra	-0.47%	42.01	42.14	-0.20	107,440	42.30	41.85	42.21	44.53	25.09		22.56	$2.34 b			+2.45	
barrons	zbra	0.47%	42.01	42.14	-0.20	104,875	42.30	41.85				57.43 million		$2.37 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	-0.474%	42.010	42.140	-0.200	107,440	42.300	41.850		44.53	25.09	54.638mil	21.880	2,295.340mil			1.920	
boston-com	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
bostonmerchant	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
business-insider	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
chron	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
cio-com	zbra	-0.47%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937	22.35	2b				
cnn-money	zbra	-0.47%	42.01	42.14	-0.20	104,875	42.30	41.85	42.21				22.3	$2.3b				
easystockalterts	zbra	-0.47%	42.01	42.14	-0.20	107440	42.30	41.85	42.21	44.53	25.09		22.35				1.88	
eresearch-fidelity-com	zbra	-0.47%	42.0100	42.1400	-0.2000	107,440	42.3000	41.8500	42.2100	44.5300	25.0900	54,638,000	21.87	$2.31b				
finance-abc7-com	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
finance-abc7chicago-com	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
financial-content	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
finapps-forbes-com	zbra	-0.5%	$42.01	42.14	-0.20	107,440	42.30	41.85	42.21	44.53	25.09	55 mil	17.1	2 bil	0.0	0.00	2.45	
finviz	zbra	-0.47%	42.01			107,440			42.21	-5.66%	67.44%	54.64m	21.87	2.31b			1.93	
fool	zbra	-0.47%	$42.01	$42.14	-0.20	104,875	$42.30	$41.85	$42.21	$44.53	$25.09		17.80	$2.30b				
foxbusiness	zbra		$42.01		-0.20	107,440			$42.21									
google-finance	zbra	(-0.47%)	42.01	42.14	-0.20	107,440.00	42.30	41.85		44.53	25.09	54.64m	21.80	2.30b			1.93	
howthemarketworks	zbra	-0.474%	42.01	42.14	-0.2	107,033	42.3	41.85	42.21									
hpcwire	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
insidestocks	zbra	-0.47%	42.01	42.14	-0.20	107440	42.30	41.85					price earnings ratio: 22.11					
investopedia	zbra	-0.47 %	$42.01	42.14	-0.20				42.21									
investorguide	zbra	-0.47%	42.01		-0.20		42.26			43.49	24.14		17.24	2.295b			2.448	
marketintellisearch	zbra	-0.47 %	$42.01	$42.08	-0.20	103.70k	$42.30	$41.87	$42.21			54.64m	21.87	2.31b	0.0 %		1.93	
marketwatch	zbra	-0.47%	$42.01	open: 42.14	-0.20	2,158	$42.30	$41.85	$42.21	$44.53	$25.09		21.86	$2.37b			1.92	
minyanville	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
msn-money	zbra	-0.47%	42.01	42.14	-0.20	107,440	42.30	41.85	42.21	44.53	25.09	54.64 mil	22.35	2.31 bil			2.45	
nasdaq-com	zbra	0.47%	$ 42.01	$ 42.14	0.20	107,440	$ 42.30	$ 41.85	$ 42.21	$ 44.53	$ 25.09	54,638,000	17.15	$ 2,295,342,380			$ 2.45	
optimum	zbra	-0.47%	42.01 ( 4:00 pm edt)	42.14	-0.20	107,440	42.30	41.85	42.21	44.53	25.09	54.64m	22.3	2.3b			1.88	
paidcontent	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
pc-quote	zbra	-0.47%	42.01	42.14	-0.20	107,440	42.3	41.85	42.21	44.53	25.09	54,898,119	22.45213	2,306,270,000				
personal-wealth-biz	zbra	-0.47%	42.01	42.08	-0.20	107,440	42.30	41.85	42.21	43.49	24.14		17.24			0.00	2.448	
predictwallstreet	zbra	-0.47%	42.01		-0.20	107,440												
raymond-james	zbra	-0.47	42.01	42.14	-0.20	107,440	42.30	41.85	42.01	44.53	25.09		21.77				1.93	
renewable-energy-world	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
screamingmedia	zbra	-0.47%	$	open: 42.14	-0.20	2,158	$42.30	$41.85	$42.21	$44.53	$25.09		21.86	$2.37b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	-0.47%	last trade: 42.01		change: -0.200								p/e ratio: 17.24					
smartmoney	zbra	(-0.47%)	42.01	$42.14	-0.20	107,440	$42.30	$41.85	$42.21	$44.53	$25.09			2,306,300	0.00%	$0.00		
stocknod	zbra	-0.4738%	42.01 usd	42.14	-0.2000	107,440	42.30	41.85	42.21	43.61	25.09	54,637,937						
stockpickr	zbra	-0.47%	$42.01 -0.20 | -0.47%	42.14	-0.20	107.44k	42.30	41.85	42.21	44.53	25.09							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	-0.47%	42.01		-0.20													
streetinsider-com	zbra	0.47%	42.01	$42.14	-0.2	107,440	$42.30	$41.85	$42.21	$44.53	$25.09		22.35				$1.88	
thecramerreport	zbra		42.01	42.08	-0.20	107440	42.30	41.87										
thestree	zbra	-0.47%	$42.01	42.14	-0.2	107440	42.3	41.85	42.21	-44.53	25.09	5.4637937e7		2.366915431e9				
tickerspy	zbra	-0.47%	$42.01	42.14	-0.20	107,440	42.30	41.85	42.21	44.53	25.09		22.5	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	-0.47%	42.010	42.140	-0.200	107,440	42.300	41.850	42.210	44.530	25.090	54,637,937	17.30	2,295,339,733			2.44	
updown	zbra	-0.47%	$42.01	$42.14	-$0.20	104,875	$42.30	$41.85	$42.21	$44.53	$25.09		17.19	$2.30b				
wallstreetsurvivor	zbra	-0.47%	42.01	42.14	-0.20	107,033	42.30	41.85		44.53	27.29		17.30	$2b			1.77	
yahoo-finance	zbra	0.47%	42.01	42.08	0.20	107,440	42.30	41.90	42.21	44.53	25.09		17.16	2.30b			2.45	
ycharts-com	zbra	-3.00%	42.01		-1.30					44.53	25.09		17.15	2.34b	0.00%		2.45	
zacks	zbra	(-0.47%)	42.01		-0.20	vol.  107,440	42.30	41.85		44.53	25.09		21.98	2.31 b	0.00	0.00	1.92	
advfn	lltc	-4.39	31.18	32.23	-1.43	4145064	32.25	31.12										
barchart	lltc	-4.39%	31.18	32.23	-1.43	3,585,010	32.25	31.12	32.61	35.72	27.86		13.78	$7.07 b	2.9%	$0.96	+2.36	
barrons	lltc	4.39%	31.18	32.23	-1.43	4.067m	32.25	31.12				228.86 million		$7.53 billion	3.08%	$0.24		
bloomberg	lltc	-4.385%	31.180	32.230	-1.430	4,145,064	32.250	31.120		36.14	28.45	227.734mil	12.938	7,100.750mil	3.014	0.240 regular cash	2.410	
boston-com	lltc	-4.385%	31.18 usd	32.23	-1.430	4,142,908	32.25	31.12	32.61	36.14	28.45	227,734,114						
bostonmerchant	lltc	-4.385%	31.18 usd	32.23	-1.430	4,142,908	32.25	31.12	32.61	36.14	28.45	227,734,114						
business-insider	lltc	-4.385%	31.18 usd	32.23	-1.430	4,142,908	32.25	31.12	32.61	36.14	28.45	227,734,114						
chron	lltc	-4.385%	31.18 usd	32.23	-1.430	4,139,191	32.25	31.12	32.61	36.14	28.45	227,734,114						
cio-com	lltc	-4.39%	31.18 usd	32.23	-1.430	4,139,191	32.25	31.12	32.61	36.14	28.45	227,734,114	13.21	7b	2.9	0.96		
cnn-money	lltc	-4.39%	31.18	32.23	-1.43	4,141,464	32.25	31.12	32.61				13.2	$7.1b	3.08%			
easystockalterts	lltc	-4.44%	31.18	32.23	-1.43	4136861	32.25	31.12	32.61	36.14	28.45		13.21				2.36	
eresearch-fidelity-com	lltc	-4.39%	31.1800	32.2300	-1.4300	4,141,347	32.2500	31.1200	32.6100	36.1400	28.4500	227,734,000	13.82	$7.43b	2.94%	$0.240000		
finance-abc7-com	lltc	-4.385%	31.18 usd	32.23	-1.430	4,136,861	32.25	31.12	32.61	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	-4.385%	31.18 usd	32.23	-1.430	4,136,861	32.25	31.12	32.61	36.14	28.45	227,734,114						
financial-content	lltc	-4.385%	31.18 usd	32.23	-1.430	4,136,861	32.25	31.12	32.61	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	-4.4%	$31.18	32.23	-1.43	4,139,017	32.25	31.12	32.61	36.14	28.45	228 mil	13.2	7 bil	3.1	0.96	2.36	
finviz	lltc	-4.39%	31.18			4,138,717			32.61	-12.71%	11.90%	227.73m	13.82	7.43b		0.96	2.36	
fool	lltc	-4.54%	$31.13	$32.23	-1.48	3,635,294	$32.25	$31.12	$32.61	$36.14	$28.45		14.00	$7.09b	3.40%	0.96		
foxbusiness	lltc		$31.18		-1.43	4,161,173			$32.61									
google-finance	lltc	(-4.39%)	31.18	32.23	-1.43	4.14m	32.25	31.12		36.14	28.45	227.73m	13.20	7.10b	3.08	0.24	2.36	
howthemarketworks	lltc	-4.385%	31.18	32.23	-1.43	4,136,861	32.25	31.12	32.61									
hpcwire	lltc	-4.385%	31.18 usd	32.23	-1.430	4,139,308	32.25	31.12	32.61	36.14	28.45	227,734,114						
insidestocks	lltc	-4.39%	31.18	32.23	-1.43	3503457	32.25	31.12					price earnings ratio: 13.21					
investopedia	lltc	-4.39 %	$31.18	32.23	-1.43				32.61									
investorguide	lltc	-4.42%	31.17	32.19	-1.44			31.12		36.14	26.25		13.82	7.098b			2.359	
marketintellisearch	lltc	-4.39 %	$31.18	$32.19	-1.43	4006.30k	$32.25	$31.12	$32.61			227.73m	13.82	7.43b	2.94 %		2.36	
marketwatch	lltc	-4.39%	$31.18	open: 32.23	-1.43	100,000	$32.25	$31.12	$32.61	$36.14	$28.45		13.30	$7.53b	3.08%	0.24	2.35	
minyanville	lltc	-4.385%	31.18 usd	32.23	-1.430	4,136,861	32.25	31.12	32.61	36.14	28.45	227,734,114						
msn-money	lltc	-4.39%	31.18	32.23	-1.43	4.14 mil	32.25	31.12	32.61	36.14	28.45	227.73 mil	13.21	7.43 bil	2.94%	0.96	2.36	
nasdaq-com	lltc	4.39%	$ 31.18	$ 32.19	1.43	4,141,347	$ 32.25	$ 31.12	$ 32.61	$ 36.14	$ 28.45	227,734,000	13.21	$ 7,100,746,120	2.94 %	$0.960000	$ 2.36	
optimum	lltc	-4.39%	31.18 ( 4:00 pm edt)	32.23	-1.43	3,988,376	32.25	31.12	32.61	36.14	28.45	227.73m	13.2	7.1b	3.08	0.96	2.36	
paidcontent	lltc	-4.385%	31.18 usd	32.23	-1.430	4,136,861	32.25	31.12	32.61	36.14	28.45	227,734,114						
pc-quote	lltc	-4.39%	31.18	32.23	-1.43	4,161,173	32.25	31.12	32.61	36.14	28.45	238,178,512	13.8178	7,426,406,000		0.24		
personal-wealth-biz	lltc	-4.39%	31.18	32.22	-1.43	4,160,873	32.25	31.12	32.61	36.14	26.25		13.82		2.88	0.94	2.359	
predictwallstreet	lltc	-3.86%	31.35		-1.26	2,687,862												
raymond-james	lltc	-4.39	31.18	32.23	-1.43	4,139,017	32.25	31.12	31.18	36.14	28.45		13.16				2.37	
renewable-energy-world	lltc	-4.385%	31.18 usd	32.23	-1.430	4,136,861	32.25	31.12	32.61	36.14	28.45	227,734,114						
screamingmedia	lltc	-4.39%	$	open: 32.23	-1.43	93,762	$32.25	$31.12	$32.61	$36.14	$28.45		13.30	$7.53b	3.08%	0.24	2.35	
scroli	lltc	-4.39%	lltc 31.18	32.23	-1.43	3,617,551	32.25	31.12	32.61	36.14	28.45		13.20				2.36	
simple-stock-quotes	lltc	-4.39%	last trade: 31.18		change: -1.430								p/e ratio: 13.82					
smartmoney	lltc	(-4.39%)	31.18	$32.23	-1.43	4,141,347	$32.25	$31.12	$32.61	$36.14	$28.45			7,426,400	2.94%	$0.24		
stocknod	lltc	-4.385%	31.18 usd	32.23	-1.430	4,139,191	32.25	31.12	32.61	36.14	28.45	227,734,114						
stockpickr	lltc	-4.39%	$31.18 -1.43 | -4.39%	32.19	-1.43	4.14m	32.25	31.12	32.61	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	-4.37%	31.18		-1.43													
streetinsider-com	lltc	4.39%	31.18	$32.23	-1.43	4,136,861	$32.25	$31.12	$32.61	$36.14	$28.45		13.21				$2.36	
thecramerreport	lltc		31.18	32.22	-1.43	4141047	32.25	31.12										
thestree	lltc	-4.39%	$31.18	32.19	-1.43	4139017	32.25	31.12	32.61	-36.14	28.45	2.27734114e8		7.533444491e9				
tickerspy	lltc	-4.39%	$31.18	32.23	-1.43	4,139,017	32.25	31.12	32.61	36.14	28.45		13.8	7.4b	2.94%	$0.24		
tmx-quotemedia	lltc	-4.39%	31.180	32.230	-1.430	4,161,173	32.250	31.120	32.610	36.140	28.450	227,734,114	13.80	7,100,749,675	2.944	0.240 usd	2.36	
updown	lltc	-4.39%	$31.18	$32.19	-$1.43	4,067,355	$32.25	$31.12	$32.61	$36.14	$28.45		13.71	$7.42b				
wallstreetsurvivor	lltc	-4.39%	31.18	32.23	-1.43	4,136,861	32.25	31.12		36.14	28.45		13.80	$7b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	4.39%	31.18	32.22	1.43	4,141,047	32.25	31.12	32.61	36.14	28.45		13.22	7.10b	2.90%	0.96	2.36	
ycharts-com	lltc	-4.37%	31.18		-1.43					36.14	28.45		18.56	7.07b	3.14%		1.68	
zacks	lltc	(-4.39%)	31.18		-1.43	vol.  4,141,464	32.25	31.12		36.14	28.45		13.59	7.43 b	2.94	0.96	2.4	
advfn	trv	0.14	58.33	58.35	0.08	2965954	59.02	58.26										
barchart	trv	+0.14%	58.33	58.35	+0.08	2,362,368	59.02	58.26	58.25	63.74	47.19		8.40	$25.14 b	2.8%	$1.64	+7.33	
barrons	trv	0.14%	58.33	58.35	+0.08	2.966m	59.02	58.26				482.50 million		$24.58 billion	2.81%	$0.41		
bloomberg	trv	0.137%	58.330	58.350	0.080	2,965,954	59.020	58.260		64.17	48.46	418.872mil	8.358	24,437.010mil	2.553	0.410 regular cash	6.980	
boston-com	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
bostonmerchant	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
business-insider	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
chron	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
cio-com	trv	+0.14%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308	7.969	24b	2.8	1.64		
cnn-money	trv	+0.14%	58.33	58.35	+0.08	2,965,954	59.02	58.26	58.25				8.0	$24.4b	2.81%			
easystockalterts	trv	0.15%	58.34	58.35	+0.09	2574439	59.02	58.26	58.25	64.17	48.46		7.97				7.32	
eresearch-fidelity-com	trv	0.14%	58.3300	58.3500	0.0800	2,965,954	59.0200	58.2600	58.2500	64.1700	48.4600	418,872,000	7.95	$24.40b	2.82%	$0.410000		
finance-abc7-com	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
financial-content	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
finapps-forbes-com	trv	0.1%	$58.33	58.35	0.08	2,966,270	59.02	58.26	58.25	64.17	48.46	419 mil	8.0	24 bil	2.8	1.64	7.33	
finviz	trv	0.17%	58.35			2,486,996			58.25	-8.46%	23.66%	418.87m	7.94	24.40b		1.64	7.34	
fool	trv	+0.14%	$58.33	$58.35	0.08	2,326,737	$59.02	$58.26	$58.25	$64.17	$48.46		8.00	$24.43b	2.60%	1.64		
foxbusiness	trv		$58.33		+0.08	2,965,954			$58.25									
google-finance	trv	(0.14%)	58.33	58.35	+0.08	2.97m	59.02	58.26		64.17	48.46	418.87m	7.95	24.43b	2.81	0.41	7.34	
howthemarketworks	trv	0.137%	58.33	58.35	0.08	2,965,254	59.02	58.26	58.25									
hpcwire	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
insidestocks	trv	+0.15%	58.34	58.35	+0.09	1732049	59.02	58.26					price earnings ratio: 8.36					
investopedia	trv	+0.15 %	$58.34	58.35	+0.09				58.25									
investorguide	trv	+0.19%	58.36		+0.11		59.02	58.26		64.17	48.46		7.96	24.445b			7.317	
marketintellisearch	trv	0.14 %	$58.33	$58.35	0.08	3318.70k	$59.02	$58.26	$58.25			418.87m	7.94	24.40b	2.82 %		7.34	
marketwatch	trv	+0.14%	$58.64	open: 58.35	+0.08	41,318	$59.02	$58.26	$58.25	$64.17	$48.46		7.47	$24.58b	2.81%	0.41	7.81	
minyanville	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
msn-money	trv	+0.14%	58.33	58.35	+0.08	2.97 mil	59.02	58.26	58.25	64.17	48.46	418.87 mil	8.00	24.4 bil	2.82%	1.64	7.34	
nasdaq-com	trv	0.17%	$ 58.35		0.10	2,385,895	$ 59.02	$ 58.26	$ 58.25	$ 64.17	$ 48.46	418,872,000	7.96	$ 24,441,181,200	2.82 %	$1.640000	$ 7.33	
optimum	trv	+0.12%	58.32 ( 3:55 pm edt)	58.35	+0.07	2,346,343	59.02	58.26	58.25	64.17	48.46	418.87m	8.0	24.4b	2.81	1.64	7.32	
paidcontent	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
pc-quote	trv	0.14%	58.33	58.35	0.08	3,006,880	59.02	58.26	58.25	64.17	48.46	418,297,531	7.9904	24,399,295,000		0.41		
personal-wealth-biz	trv	+0.14%	58.33	58.35		2,961,145	59.02	58.26	58.25	64.17	48.46		7.96		2.56	1.49	7.317	
predictwallstreet	trv	+0.14%	58.33		+0.08	2,965,954												
raymond-james	trv	0.14	58.33	58.35	0.08	2,965,954	59.02	58.26	58.33	64.17	48.46		7.85				7.43	
renewable-energy-world	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
screamingmedia	trv	+0.14%	$	open: 58.35	+0.08	41,318	$59.02	$58.26	$58.25	$64.17	$48.46		7.47	$24.58b	2.81%	0.41	7.81	
scroli	trv	0.14%	trv 58.33	58.35	0.08	2,223,557	59.02	58.26	58.25	64.17	48.46		7.95				7.34	
simple-stock-quotes	trv	+0.14%	last trade: 58.33		change: 0.080								p/e ratio: 7.96					
smartmoney	trv	(0.14%)	58.33	$58.35	0.08	2,965,954	$59.02	$58.26	$58.25	$64.17	$48.46			24,399,300	2.82%	$0.41		
stocknod	trv	+0.1373%	58.33 usd	58.35	+0.0800	2,965,254	59.02	58.26	58.25	64.17	48.46	418,872,308						
stockpickr	trv	0.15%	$58.34 0.09 | 0.15%	58.47	0.09	2.40m	59.02	58.26	58.25	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	0.21%	58.37		+0.12													
streetinsider-com	trv	0.15%	58.34	$58.35	+0.09	2,574,439	$59.02	$58.26	$58.25	$64.17	$48.46		7.97				$7.32	
thecramerreport	trv		58.33	58.35	+0.08	2961145	59.02	58.26										
thestree	trv	0.15%	$58.34	58.47	0.09	2397802	59.02	58.26	58.25	-64.17	48.46	4.18872308e8		2.4571049587e10				
tickerspy	trv	0.15%	$58.34	58.35	+0.09	2,575,139	59.02	58.26	58.25	64.17	48.46		8.0	24.4b	2.82%	$0.41		
tmx-quotemedia	trv	0.14%	58.330	58.350	0.080	2,965,954	59.020	58.260	58.250	64.170	48.460	418,872,308	8.00	24,432,821,726	2.815	0.410 usd	7.32	
updown	trv	0.14%	$58.33	$58.35	$0.08	2,965,562	$59.02	$58.26	$58.25	$64.17	$48.46		7.80	$24.39b				
wallstreetsurvivor	trv	0.14%	58.33	58.35	0.08	2,965,254	59.02	58.26		64.17	48.46		8.00	$24b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.14%	58.33	58.35	0.08	2,961,145	59.02	58.26	58.25	64.17	48.46		7.97	24.43b	2.80%	1.64	7.32	
ycharts-com	trv	-0.49%	58.37		-0.29					64.17	48.46		8.01	25.16b	2.81%		7.29	
zacks	trv	(0.14%)	58.33		0.08	vol.  2,964,554	59.02	58.26		64.17	48.46		8.35	24.40 b	2.82	1.64	6.98	
advfn	mrh	0.78	18.03	17.85	0.14	319005	18.21	17.85										
barchart	mrh	+0.78%	18.03	17.85	+0.14	319,005	18.21	17.85	17.89	20.79	14.40		23.53	$1.12 b	2.21%	$0.40	+1.19	
barrons	mrh	0.78%	18.03	17.85	+0.14	319,005	18.21	17.85				69.70 million		$1.13 billion	2.22%	$0.1		
bloomberg	mrh	0.783%	18.030	17.850	0.140	319,005	18.210	17.850		21.03	14.72	64.257mil	27.318	1,158.553mil	2.159	0.100 regular cash	0.660	
boston-com	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
bostonmerchant	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
business-insider	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
chron	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
cio-com	mrh	+0.78%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000		2b	2.2	0.4		
cnn-money	mrh	+0.78%today&rsquo;s change	18.03data as of 4:03pm et	17.87	+0.14	318,705	18.21	17.87	17.89					$1.6b	2.22%			
easystockalterts	mrh	0.78%	18.03	17.85	+0.14	319005	18.21	17.85	17.89	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	0.78%	18.0300	17.8500	0.1400	319,005	18.2100	17.8500	17.8900	21.0300	14.7200	62,365,000	15.03	$1.12b	2.24%	$0.100000		
finance-abc7-com	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
finance-abc7chicago-com	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
financial-content	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
finapps-forbes-com	mrh	0.8%	$18.03	17.85	0.14	319,005	18.21	17.85	17.89	21.03	14.72	62 mil	15.1	1 bil	2.2	0.40	1.19	
finviz	mrh	0.78%	18.03			320,397			17.89	-13.27%	25.22%	62.37m	15.03	1.12b		0.40	1.19	
fool	mrh	+0.78%	$18.03	$17.85	0.14	319,005	$18.21	$17.85	$17.89	$21.03	$14.72		15.10	$1.12b	2.20%	0.40		
foxbusiness	mrh		$18.03		+0.14	319,005			$17.89									
google-finance	mrh	(0.78%)	18.03	17.85	+0.14	319,005.00	18.21	17.85		21.03	14.72	62.37m	15.11	1.12b	2.22	0.10	1.19	
howthemarketworks	mrh	0.783%	18.03	17.85	0.14	319,005	18.21	17.85	17.89									
hpcwire	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
insidestocks	mrh	+0.78%	18.03	17.85	+0.14	319005	18.21	17.85					price earnings ratio: 24.70					
investopedia	mrh	+0.78 %	$18.03	17.85	+0.14				17.89									
investorguide	mrh	+0.78%	18.03	17.92	+0.14		18.15	17.71		21.03	14.72		12.76	1.124b			1.402	
marketintellisearch	mrh	0.78 %	$18.03	$17.85	0.14	156.20k	$18.21	$17.85	$17.89			62.37m	15.03	1.12b	2.24 %		1.19	
marketwatch	mrh	+0.78%	$18.06	open: 17.85	+0.14	300	$18.21	$17.85	$17.89	$21.03	$14.72		11.52	$1.13b	2.22%	0.10	1.56	
minyanville	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
msn-money	mrh	+0.78%	18.03	17.85	+0.14	319,005	18.21	17.85	17.89	21.03	14.72	62.37 mil	15.41	1.12 bil	2.24%	0.40	1.19	
nasdaq-com	mrh	0.78%	$ 18.03		0.14	319,005	$ 18.21	$ 17.85	$ 17.89	$ 21.03	$ 14.72	62,365,000	15.15	$ 1,124,440,950	2.24 %	$0.400000	$ 1.19	
optimum	mrh	+0.78%	18.03 ( 4:03 pm edt)	17.85	+0.14	318,705	18.21	17.85	17.89	21.03	14.72	89.18m		1.6b	2.22	0.40		
paidcontent	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
pc-quote	mrh	0.78%	18.03	17.85	0.14	319,005	18.21	17.85	17.89	21.03	14.72	61,880,754	15.2906	1,115,710,000		0.1		
personal-wealth-biz	mrh	+0.78%	18.03	17.85		319,005	18.21	17.85	17.89	21.03	14.72		12.76		2.18	0.39	1.402	
predictwallstreet	mrh	+0.78%	18.03		+0.14	319,005												
raymond-james	mrh	0.78	18.03	17.85	0.14	319,005	18.21	17.85	18.03	21.03	14.72		15.15				1.19	
renewable-energy-world	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
screamingmedia	mrh	+0.78%	$	open: 17.85	+0.14	300	$18.21	$17.85	$17.89	$21.03	$14.72		11.52	$1.13b	2.22%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	+0.78%	last trade: 18.03		change: 0.140								p/e ratio: 12.76					
smartmoney	mrh	(0.78%)	18.03	$17.85	0.14	319,005	$18.21	$17.85	$17.89	$21.03	$14.72			1,115,700	2.24%	$0.10		
stocknod	mrh	+0.7826%	18.03 usd	17.85	+0.1400	319,005	18.21	17.85	17.89	21.03	14.72	89,178,000						
stockpickr	mrh	0.78%	$18.03 0.14 | 0.78%	17.86	0.14	319.01k	18.21	17.85	17.89	21.03	14.72							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	0.78%	18.03		+0.14													
streetinsider-com	mrh	0.78%	18.03	$17.85	+0.14	319,005	$18.21	$17.85	$17.89	$21.03	$14.72						$0.00	
thecramerreport	mrh		18.03	17.85	+0.14	319005	18.21	17.85										
thestree	mrh	0.78%	$18.03	17.86	0.14	319005	18.21	17.85	17.89	-21.03	14.72	6.2365071e7		1.130055087e9				
tickerspy	mrh	0.78%	$18.03	17.85	+0.14	319,005	18.21	17.85	17.89	21.03	14.72		15.3	1.1b	2.24%	$0.10		
tmx-quotemedia	mrh	0.78%	18.030	17.850	0.140	319,005	18.210	17.850	17.890	21.030	14.720	62,365,071	14.90	1,124,442,230	2.236	0.100 usd	1.20	
updown	mrh	0.78%	$18.03	$17.85	$0.14	318,705	$18.21	$17.85	$17.89	$21.03	$14.72		12.25	$1.11b				
wallstreetsurvivor	mrh	0.78%	18.03	17.85	0.14	319,005	18.21	17.85		21.03	15.34		14.90	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	0.78%	18.03	17.85	0.14	319,005	18.21	17.85	17.89	21.03	14.72		12.86	1.12b	2.20%	0.40	1.40	
ycharts-com	mrh	+0.78%	18.03		+0.14					21.03	14.72		15.41	1.12b	2.18%		1.17	
zacks	mrh	(0.78%)	18.03		0.14	vol.  318,605	18.21	17.85		21.03	14.72		23.23	1.12 b	2.24	0.40	.77	
advfn	plpc	-0.99	71.3	71.05	-0.71	20759	71.95	70.57										
barchart	plpc	-0.99%	71.30	71.05	-0.71	21,585	71.95	70.57	72.01	79.28	27.59		13.73	$392.15 m	1.08%	$0.80	+5.39	
barrons	plpc	0.99%	71.30	71.05	-0.71	20,759	71.95	70.57				5.34 million		$390.31 million	1.12%	$0.2		
bloomberg	plpc	-0.986%	71.300	71.050	-0.710	20,759	71.950	70.570		79.50	27.82	5.273mil	13.228	375.980mil	1.121	0.200 regular cash	5.390	
boston-com	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
bostonmerchant	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
business-insider	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
chron	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
cio-com	plpc	-0.99%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218	13.15	376m	1.1	0.8		
cnn-money	plpc	-0.99%	71.30	71.05	-0.71	20,759	71.95	70.57	72.01				13.2	$376.0m	1.12%			
easystockalterts	plpc	-1.00%	71.30	71.05	-0.71	20759	71.95	70.57	72.01	79.50	27.82		13.15				5.42	
eresearch-fidelity-com	plpc	-0.99%	71.3000	71.0500	-0.7100	20,759	71.9500	70.5700	72.0100	79.5000	27.8200	5,273,000	13.36	$379.71m	1.11%	$0.200000		
finance-abc7-com	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
finance-abc7chicago-com	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
financial-content	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
finapps-forbes-com	plpc	-1.0%	$71.30	71.05	-0.71	20,759	71.95	70.57	72.01	79.50	27.82	5 mil		376 mil	1.1	0.80		
finviz	plpc	-0.99%	71.30			20,759			72.01	-10.06%	160.12%	5.27m	13.23	375.75m		0.80	5.39	
fool	plpc	-0.99%	$71.30	$71.05	-0.71	20,759	$71.95	$70.57	$72.01	$79.50	$27.82		13.70	$375.98m	2.20%	0.80		
foxbusiness	plpc		$71.30		-0.71	20,759			$72.01									
google-finance	plpc	(-0.99%)	71.30	71.05	-0.71	20,759.00	71.95	70.57		79.50	27.82	5.27m	13.24	375.98m	1.12	0.20	5.39	
howthemarketworks	plpc	-0.986%	71.3	71.05	-0.71	20,759	71.95	70.57	72.01									
hpcwire	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
insidestocks	plpc	-0.99%	71.30	71.05	-0.71	20700	71.95	70.57										
investopedia	plpc	-0.99 %	$71.30	71.05	-0.71				72.01									
investorguide	plpc	-0.99%	71.30		-0.71			70.86		79.50	28.00		13.25	376.0m			5.434	
marketintellisearch	plpc	-0.99 %	$71.30	$71.05	-0.71	20.50k	$71.95	$70.57	$72.01			5.27m	13.36	0.38b	1.11 %		5.39	
marketwatch	plpc	-0.99%	$71.30	open: 71.05	-0.71	20,759	$71.95	$70.57	$72.01	$79.50	$28.00		13.29	$390.31m	1.12%	0.20	5.37	
minyanville	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
msn-money	plpc	-0.99%	71.30	71.05	-0.71	20,759	71.95	70.57	72.01	79.50	27.82	5.27 mil	13.15	379.72 mil	1.11%	0.80	5.39	
nasdaq-com	plpc	0.99%	$ 71.30	$ 71.97	0.71	20,759	$ 71.95	$ 70.57	$ 72.01	$ 79.50	$ 27.82	5,273,000	13.23	$ 375,964,900	1.11 %	$0.800000	$ 5.39	
optimum	plpc	-0.99%	71.30 ( 4:30 pm edt)	71.05	-0.71	20,759	71.95	70.57	72.01	79.50	27.82	5.27m	13.2	376.0m	1.12	0.80	5.42	
paidcontent	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
pc-quote	plpc	-0.99%	71.3	71.05	-0.71	20,759	71.95	70.57	72.01	79.50	27.82	5,325,508	13.28598	379,709,000		0.2		
personal-wealth-biz	plpc	-0.99%	71.30	71.05	-0.71	20,759	71.95	70.57	72.01	79.50	28.00		13.25		1.11	0.80	5.434	
predictwallstreet	plpc	-0.99%	71.30		-0.71	20,759												
raymond-james	plpc	-0.99	71.30	71.05	-0.71	20,759	71.95	70.57	71.30	79.50	27.82		12.89				5.53	
renewable-energy-world	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
screamingmedia	plpc	-0.99%	$	open: 71.05	-0.71	20,759	$71.95	$70.57	$72.01	$79.50	$28.00		13.29	$395.05m	1.12%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-0.99%	last trade: 71.30		change: -0.710								p/e ratio: 13.25					
smartmoney	plpc	(-0.99%)	71.30	$71.05	-0.71	20,759	$71.95	$70.57	$72.01	$79.50	$27.82			379,700	1.11%	$0.20		
stocknod	plpc	-0.9860%	71.30 usd	71.05	-0.7100	20,759	71.95	70.57	72.01	79.50	27.82	5,273,218						
stockpickr	plpc	-0.99%	$71.30 -0.71 | -0.99%	71.05	-0.71	20.76k	71.95	70.57	72.01	79.50	27.82							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	-0.51%	71.64		-0.37													
streetinsider-com	plpc	0.99%	71.30	$71.05	-0.71	20,759	$71.95	$70.57	$72.01	$79.50	$27.82		13.15				$5.42	
thecramerreport	plpc		71.30	71.05	-0.71	20759	71.95	70.57										
thestree	plpc	-0.99%	$71.3	71.05	-0.71	20759	71.95	70.57	72.01	-79.5	27.82	5273218.0		3.90323596e8				
tickerspy	plpc	-0.99%	$71.30	71.05	-0.71	20,759	71.95	70.57	72.01	79.50	27.82		13.3	379.6m	1.11%	$0.20		
tmx-quotemedia	plpc	-0.99%	71.300	71.050	-0.710	20,759	71.950	70.570	72.010	79.500	28.000	5,273,218	13.30	375,980,443	1.122	0.200 usd	5.42	
updown	plpc	-0.99%	$71.30	$71.05	-$0.71	20,659	$71.95	$70.57	$72.01	$79.50	$27.82		13.04	$380m				
wallstreetsurvivor	plpc	-0.99%	71.30	71.05	-0.71	20,759	71.95	70.57		79.50	30.32		13.30	$380m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	0.99%	71.30	71.05	0.71	20,759	71.95	70.57	72.01	79.50	28.00		13.12	375.96m	1.10%	0.80	5.43	
ycharts-com	plpc	-0.51%	71.64		-0.37					79.50	27.82		13.22	394.02m	1.11%		5.42	
zacks	plpc	(-0.99%)	71.30		-0.71	vol.  20,759	71.95	70.57		79.50	27.64		13.36	379.71 m	1.11	0.80	5.39	
advfn	axl	-1.44	10.98	11.03	-0.16	1671449	11.27	10.96										
barchart	axl	-1.44%	10.98	11.03	-0.16	1,671,449	11.27	10.96	11.14	16.20	7.47		6.27	$826.79 m			+1.83	
barrons	axl	1.44%	10.98	11.03	-0.16	1.671m	11.27	10.96				74.50 million		$874.16 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	-1.436%	10.980	11.030	-0.160	1,671,449	11.270	10.960		16.20	7.47	75.359mil	5.935	827.444mil			1.850	
boston-com	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
bostonmerchant	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
business-insider	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
chron	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
cio-com	axl	-1.44%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168	6.000	827m				
cnn-money	axl	-1.44%	10.98	11.05	-0.16	1,670,849	11.27	10.96	11.14				6.0	$827.4m				
easystockalterts	axl	-1.45%	10.98	11.03	-0.16	1671449	11.27	10.96	11.14	16.20	7.47		6.00				1.83	
eresearch-fidelity-com	axl	-1.44%	10.9800	11.0300	-0.1600	1,671,449	11.2700	10.9600	11.1400	16.2000	7.4700	75,359,000	6.09	$839.50m				
finance-abc7-com	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
finance-abc7chicago-com	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
financial-content	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
finapps-forbes-com	axl	-1.4%	$10.98	11.03	-0.16	1,671,449	11.27	10.96	11.14	16.20	7.47	75 mil	6.0	827 mil	0.0	0.00	1.83	
finviz	axl	-1.44%	10.98			1,671,449			11.14	-32.22%	46.99%	75.36m	6.00	827.45m			1.83	
fool	axl	-1.44%	$10.98	$11.03	-0.16	1,671,049	$11.27	$10.96	$11.14	$16.20	$7.47		6.30	$827.44m	27.60%	0.08		
foxbusiness	axl		$10.98		-0.16	1,671,449			$11.14									
google-finance	axl	(-1.44%)	10.98	11.03	-0.16	1.67m	11.27	10.96		16.20	7.47	75.36m	5.99	827.44m			1.83	
howthemarketworks	axl	-1.436%	10.98	11.03	-0.16	1,671,449	11.27	10.96	11.14									
hpcwire	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
insidestocks	axl	-1.44%	10.98	11.03	-0.16	1671049	11.27	10.96					price earnings ratio: 6.00					
investopedia	axl	-1.44 %	$10.98	11.03	-0.16				11.14									
investorguide	axl	-1.35%	10.99	11.36	-0.15		11.27	10.97		16.20	7.47		6.34	828.2m			1.831	
marketintellisearch	axl	-1.44 %	$10.98	$11.03	-0.16	1636.00k	$11.27	$10.96	$11.14			75.36m	6.09	0.84b	0.0 %		1.83	
marketwatch	axl	-1.44%	$11.10	open: 11.03	-0.16	400	$11.27	$10.96	$11.14	$16.20	$7.47		6.04	$874.16m			1.82	
minyanville	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
msn-money	axl	-1.44%	10.98	11.03	-0.16	1.67 mil	11.27	10.96	11.14	16.20	7.47	75.36 mil	6.00	839.5 mil			1.83	
nasdaq-com	axl	1.44%	$ 10.98		0.16	1,671,449	$ 11.27	$ 10.96	$ 11.14	$ 16.20	$ 7.47	75,359,000	6	$ 827,441,820	0.72 %	$0.080000	$ 1.83	
optimum	axl	-1.44%	10.98 ( 4:15 pm edt)	11.03	-0.16	1,671,049	11.27	10.96	11.14	16.20	7.47	75.36m	6.0	827.4m	0.73	0.08	1.83	
paidcontent	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
pc-quote	axl	-1.44%	10.98	11.03	-0.16	1,671,449	11.27	10.96	11.14	16.20	7.47	76,457,131	6.08743	839,499,000		0.02		
personal-wealth-biz	axl	-1.44%	10.98	11.03	-0.16	1,671,449	11.27	10.96	11.14	16.20	7.47		6.08			0.00	1.831	
predictwallstreet	axl	-1.44%	10.98		-0.16	1,671,449												
raymond-james	axl	-1.44	10.98	11.03	-0.16	1,671,449	11.27	10.96	10.98	16.20	7.47		5.84				1.88	
renewable-energy-world	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
screamingmedia	axl	-1.44%	$	open: 11.03	-0.16	400	$11.27	$10.96	$11.14	$16.20	$7.47		6.04	$874.16m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	-1.44%	last trade: 10.98		change: -0.160								p/e ratio: 6.08					
smartmoney	axl	(-1.44%)	10.98	$11.03	-0.16	1,671,449	$11.27	$10.96	$11.14	$16.20	$7.47			839,500	0.00%	$0.02		
stocknod	axl	-1.436%	10.98 usd	11.03	-0.1600	1,671,449	11.27	10.96	11.14	16.20	7.470	75,359,168						
stockpickr	axl	-1.44%	$10.98 -0.16 | -1.44%	11.05	-0.16	1.67m	11.27	10.96	11.14	16.20	7.47							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	-1.39%	10.98		-0.15													
streetinsider-com	axl	1.44%	10.98	$11.03	-0.16	1,671,449	$11.27	$10.96	$11.14	$16.20	$7.47		6.00				$1.83	
thecramerreport	axl		10.98	11.03	-0.16	1671449	11.27	10.96										
thestree	axl	-1.44%	$10.98	11.05	-0.16	1671049	11.27	10.96	11.14	-16.2	7.47	7.5359168e7		8.74166349e8				
tickerspy	axl	-1.44%	$10.98	11.03	-0.16	1,671,449	11.27	10.96	11.14	16.20	7.47		6.1	839.5m	0.00%	$0.02		
tmx-quotemedia	axl	-1.44%	10.980	11.030	-0.160	1,671,449	11.270	10.960	11.140	16.200	7.470	75,359,168	6.10	827,443,665			1.83	
updown	axl	-1.44%	$10.98	$11.03	-$0.16	1,670,849	$11.27	$10.96	$11.14	$16.20	$7.47		5.87	$840m				
wallstreetsurvivor	axl	-1.44%	10.98	11.03	-0.16	1,671,049	11.27	10.96		16.20	8.21		6.10	$840m			1.55	
yahoo-finance	axl	1.44%	10.98	11.03	0.16	1,671,449	11.27	10.96	11.14	16.20	7.47		6.00	827.44m			1.83	
ycharts-com	axl	-1.39%	10.98		-0.15					16.20	7.47		6.00	827.17m	0.00%		1.83	
zacks	axl	(-1.44%)	10.98		-0.16	vol.  1,671,049	11.27	10.96		16.20	7.37		6.02	839.50 m	0.00	0.00	1.85	
advfn	crmt	0.00	34.62	34.45	0.0	36825	34.77	34.02										
barchart	crmt	unch	34.62	34.45	unch	39,503	34.77	34.02	34.62	35.52	20.40		13.74	$366.97 m			+2.56	
barrons	crmt	0.00%	34.62	34.45	0.00	36,425	34.77	34.45				11.09 million		$362.09 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt		34.620	34.450		36,825	34.770	34.020		35.52	20.40	10.217mil	13.523	353.713mil			2.560	
boston-com	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
bostonmerchant	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
business-insider	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
chron	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
cio-com	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005	13.63	354m				
cnn-money	crmt	0.00%today&rsquo;s change	34.62data as of 4:00pm et	34.45	0.00	36,425	34.77	34.02	34.62				13.6	$353.7m				
easystockalterts	crmt	0.00%	34.62	34.45	+0.00	36825	34.77	34.02	34.62	35.52	20.40		13.63				2.54	
eresearch-fidelity-com	crmt	0.00%	34.6200	34.4500	0.0000	36,825	34.7700	34.0200	34.6200	35.5200	20.4000	10,217,000	13.52	$353.71m				
finance-abc7-com	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
finance-abc7chicago-com	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
financial-content	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
finapps-forbes-com	crmt	0.0%	$34.62	34.45	0.00	36,825	34.77	34.02	34.62	35.52	20.40	10 mil	13.5	354 mil	0.0	0.00	2.56	
finviz	crmt	0.00%	34.62			36,825			34.62	-2.53%	69.71%	10.22m	13.63	353.82m			2.54	
fool	crmt	+0.14%	$34.62	$34.45	0.05	36,825	$34.77	$34.02	$34.62	$35.52	$20.40		14.00	$353.71m				
foxbusiness	crmt		$34.62		0.00	36,825			$34.62									
google-finance	crmt	(0.00%)	34.62	34.45	0.00	36,825.00	34.77	34.02		35.52	20.40	10.22m	13.62	353.71m			2.54	
howthemarketworks	crmt	0%	34.62	34.45	0	36,825	34.77	34.02	34.62									
hpcwire	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
insidestocks	crmt	unch%	34.62	34.45		36825	34.77	34.02					price earnings ratio: 13.37					
investopedia	crmt		$34.62	34.45					34.62									
investorguide	crmt	0.00%	34.62	34.45	0.00		34.75	34.45		30.10	20.40		13.63	353.7m			2.54	
marketintellisearch	crmt	0.0 %	$34.62	$34.45	0.00	35.90k	$34.77	$34.02	$34.62			10.22m	13.63	0.35b	0.0 %		2.54	
marketwatch	crmt	0.00%	$34.63	open: 34.45	0.00	400	$34.77	$34.45	$34.62	$35.52	$20.40		13.25	$362.09m			2.61	
minyanville	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
msn-money	crmt	+0.03%	34.62	34.45	+0.01	36,825	34.77	34.02	34.62	35.52	20.40	10.22 mil	13.63	353.71 mil			2.54	
nasdaq-com	crmt		$ 34.62	$ 34.45		36,825	$ 34.77	$ 34.02	$ 34.62	$ 35.52	$ 20.40	10,603,000	13.52	$ 367,075,860			$ 2.56	
optimum	crmt	-	34.62 ( 4:00 pm edt)	34.45	-	36,825	34.77	34.02	34.62	35.52	20.40	10.22m	13.6	353.7m			2.54	
paidcontent	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
pc-quote	crmt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crmt	0.00%	34.62	34.45		36,825	34.77	34.02	34.62	30.10	20.40		13.63			0.00	2.54	
predictwallstreet	crmt	0.00%	34.62		0.00	36,825												
raymond-james	crmt	0.00	34.62	34.45	0.00	36,825	34.77	34.02	34.62	35.52	20.40		13.37				2.59	
renewable-energy-world	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
screamingmedia	crmt	0.00%	$	open: 34.45	0.00	400	$34.77	$34.45	$34.62	$35.52	$20.40		13.25	$362.09m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	0.00%	last trade: 34.62		change: 0.000								p/e ratio: 13.63					
smartmoney	crmt	(0.00%)	34.62	$34.45	0.00	36,825	$34.77	$34.02	$34.62	$35.52	$20.40			353,700	0.00%	$0.00		
stocknod	crmt	0.00%	34.62 usd	34.45	+0.00	36,825	34.77	34.02	34.62	35.52	20.40	10,217,005						
stockpickr	crmt	0.00%	$34.62 0.00 | 0.00%	34.45	0.00	36.83k	34.77	34.02	34.62	35.52	20.40							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	0.17%	34.68		+0.06													
streetinsider-com	crmt	-0%	34.62	$34.45		36,825	$34.77	$34.02	$34.62	$35.52	$20.40		13.63				$2.54	
thecramerreport	crmt		34.62	34.45	0.00	36825	34.77	34.02										
thestree	crmt	0.0%	$34.62	34.45	0.0	36825	34.77	34.02	34.62	-35.52	20.4	1.0217005e7		3.62090657e8				
tickerspy	crmt	0.00%	$34.62	34.45	0.00	36,825	34.77	34.02	34.62	35.52	20.40		13.6	363.3m	0.00%	$0.00		
tmx-quotemedia	crmt	0.00%	34.620	34.450	0.00	36,825	34.770	34.020	34.620	35.520	20.400	10,217,005	13.60	353,712,713			2.54	
updown	crmt	0.00%	$34.62	$34.45	$0.00	36,425	$34.77	$34.02	$34.62	$35.52	$20.40		13.37	$354m				
wallstreetsurvivor	crmt	0.00%	34.62	34.45	0.00	36,825	34.77	34.02		35.52	21.27		13.60	$354m			2.54	
yahoo-finance	crmt	0.00%	34.62	34.45	0.00	36,825	34.77	34.02	34.62	35.52	20.40		13.63	353.71m			2.54	
ycharts-com	crmt	+0.17%	34.68		+0.06					35.49	20.40		13.65	367.61m	0.00%		2.54	
zacks	crmt		34.62			vol.  36,825	34.77	34.02		35.52	20.40		13.42	353.71 m	0.00	0.00	2.58	
advfn	mrk	-0.13	35.635	35.74	-0.045	10948577	36.03	35.58										
barchart	mrk	-0.11%	35.64	35.74	-0.04	8,757,172	36.03	35.58	35.68	37.25	30.73		10.29	$109.88 b	4.21%	$1.52	+0.52	
barrons	mrk	0.13%	35.635	35.74	-0.045	10.949m	36.03	35.58				3.12 billion		$111.49 billion	4.27%	$0.38		
bloomberg	mrk	-0.126%	35.635	35.740	-0.045	10,859,214	36.030	35.580		37.68	31.06	3,086.585mil	10.122	109,975.000mil	4.222	0.380 regular cash	3.520	
boston-com	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
business-insider	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
chron	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
cio-com	mrk	-0.14%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896	67.23	110b	4.2	1.52		
cnn-money	mrk	-0.13%today&rsquo;s change	35.64data as of 4:00pm et	35.70	-0.045	10,943,972	36.03	35.58	35.68				67.2	$110.0b	4.27%			
easystockalterts	mrk	-0.14%	35.63	35.74	-0.05	10135069	36.03	35.58	35.68	37.68	31.06		67.23				0.53	
eresearch-fidelity-com	mrk	-0.13%	35.6350	35.7400	-0.0450	10,948,577	36.0300	35.5800	35.6800	37.6800	31.0600	3,086,585,000	68.62	$110.13b	4.26%	$0.380000		
finance-abc7-com	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
financial-content	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	-0.1%	$35.63	35.74	-0.05	10,949,077	36.03	35.58	35.68	37.68	31.06	3.09 bil	68.5	110 bil	4.3	1.52	0.52	
finviz	mrk	-0.13%	35.63			10,938,335			35.68	-4.33%	15.96%	3.09b	69.96	110.13b		1.52	0.51	
fool	mrk	+0.39%	$35.82	$35.74	0.14	8,601,541	$36.03	$35.58	$35.68	$37.68	$31.06		68.20	$110.56b	3.90%	1.52		
foxbusiness	mrk		$35.64		-0.04	11,045,752			$35.68									
google-finance	mrk	(-0.13%)	35.63	35.74	-0.05	10.95m	36.03	35.58		37.68	31.06	3.09b	69.42	109.99b	4.27	0.38	0.51	
howthemarketworks	mrk	-0.14%	35.63	35.74	-0.05	10,948,099	36.03	35.58	35.68									
hpcwire	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
insidestocks	mrk	-0.06%	35.66	35.74	-0.02	7238062	36.03	35.58					price earnings ratio: 10.16					
investopedia	mrk	-0.14 %	$35.63	35.74	-0.05				35.68									
investorguide	mrk	-0.14%	35.6301	35.96	-0.0499		35.96	35.51		37.68	31.06		67.45	110.0b			0.529	
marketintellisearch	mrk	-0.14 %	$35.63	$35.67	-0.05	10839.70k	$36.03	$35.58	$35.68			3086.59m	69.96	110.13b	4.26 %		0.51	
marketwatch	mrk	-0.13%	$35.78	open: 35.74	-0.05	432,496	$36.03	$35.58	$35.68	$37.68	$31.06		68.99	$111.49b	4.27%	0.38	0.52	
minyanville	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
msn-money	mrk	-0.13%	35.64	35.74	-0.05	10.95 mil	36.03	35.58	35.68	37.68	31.06	3.09 bil	67.24	110.13 bil	4.26%	1.52	0.51	
nasdaq-com	mrk	0.11%	$ 35.64		0.04	9,623,666	$ 36.03	$ 35.58	$ 35.68	$ 37.68	$ 31.06	3,086,585,000	68.54	$ 110,005,889,400	4.26 %	$1.520000	$ 0.52	
optimum	mrk	-0.13%	35.63 ( 3:59 pm edt)	35.74	-0.04	9,858,414	36.03	35.58	35.68	37.68	31.06	3.09b	67.2	110.0b	4.27	1.52	0.53	
paidcontent	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
pc-quote	mrk	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mrk	-0.13%	35.635	35.74	-0.045	11,035,510	36.03	35.58	35.68	37.68	31.06		67.45		4.26	1.52	0.529	
predictwallstreet	mrk	+0.43%	35.84		+0.16	7,710,447												
raymond-james	mrk	-0.13	35.64	35.74	-0.05	10,948,577	36.03	35.58	35.64	37.68	31.06		68.53				0.52	
renewable-energy-world	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
screamingmedia	mrk	-0.13%	$	open: 35.74	-0.05	432,496	$36.03	$35.58	$35.68	$37.68	$31.06		68.99	$111.49b	4.27%	0.38	0.52	
scroli	mrk	-0.14%	mrk 35.63	35.74	-0.05	9,013,651	36.03	35.58	35.68	37.68	31.06		69.41				0.51	
simple-stock-quotes	mrk	-0.13%	last trade: 35.63		change: -0.045								p/e ratio: 67.45					
smartmoney	mrk	(-0.13%)	35.64	$35.74	-0.04	10,948,577	$36.03	$35.58	$35.68	$37.68	$31.06			110,129,300	4.26%	$0.38		
stocknod	mrk	-0.1401%	35.63 usd	35.74	-0.0500	10,948,099	36.03	35.58	35.68	37.68	31.06	3,086,584,896						
stockpickr	mrk	-0.11%	$35.64 -0.04 | -0.11%	35.68	-0.04	9.61m	36.03	35.58	35.68	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	-0.11%	35.64		-0.04													
streetinsider-com	mrk	0.14%	35.63	$35.74	-0.05	10,135,069	$36.03	$35.58	$35.68	$37.68	$31.06		67.23				$0.53	
thecramerreport	mrk		35.635	35.74	-0.045	10938335	36.03	35.58										
thestree	mrk	-0.13%	$35.64	35.68	-0.04	10948577	36.03	35.58	35.68	-37.68	31.06	3.086584896e9		1.11487446444e11				
tickerspy	mrk	-0.13%	$35.63	35.74	-0.04	10,948,577	36.03	35.58	35.67	37.68	31.06		67.3	110.0b	4.26%	$0.38		
tmx-quotemedia	mrk	-0.13%	35.635	35.740	-0.045	11,045,752	36.030	35.580	35.680	37.680	31.060	3,086,584,896	67.30	109,990,452,769	4.260	0.380 usd	0.53	
updown	mrk	-0.11%	$35.64	$35.74	-$0.04	10,948,577	$36.03	$35.58	$35.68	$37.68	$31.06		68.64	$110.12b				
wallstreetsurvivor	mrk	-0.14%	35.63	35.74	-0.05	10,948,099	36.03	35.58		37.68	31.06		67.30	$110b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	0.13%	35.63	35.74	0.05	10,938,335	36.03	35.58	35.68	37.68	31.06		67.36	109.99b	4.20%	1.52	0.53	
ycharts-com	mrk	-0.11%	35.64		-0.04					37.68	31.06		67.25	109.88b	4.20%		0.53	
zacks	mrk	(-0.14%)	35.64		-0.05	vol.  10,943,972	36.03	35.58		37.68	31.06		10.16	110.13 b	4.26	1.52	3.51	
advfn	axp	0.25	52.4	52.92	0.13	6048547	53.36	52.38										
barchart	axp	+0.25%	52.40	52.92	+0.13	5,038,893	53.36	52.38	52.27	53.80	36.73		14.54	$63.00 b	1.36%	$0.72	+3.59	
barrons	axp	0.25%	52.40	52.92	+0.13	6.049m	53.36	52.38				1.20 billion		$63.80 billion	1.37%	$0.18		
bloomberg	axp	0.249%	52.400	52.920	0.130	5,977,747	53.360	52.380		53.80	37.33	1,202.154mil	14.364	63,028.950mil	1.357	0.180 regular cash	3.650	
boston-com	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
bostonmerchant	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,656	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
business-insider	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,656	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
chron	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,656	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
cio-com	axp	+0.21%	52.38 usd	52.92	+0.1100	6,046,656	53.36	52.38	52.27	53.80	37.33	1,202,154,248	14.59	63b	1.4	0.72		
cnn-money	axp	+0.27%today&rsquo;s change	52.41data as of 3:59pm et	52.92	+0.14	6,047,272	53.36	52.40	52.27				14.6	$63.0b	1.37%			
easystockalterts	axp	0.26%	52.41	52.92	+0.14	6045281	53.36	52.40	52.27	53.80	37.33		14.60				3.59	
eresearch-fidelity-com	axp	0.25%	52.4000	52.9200	0.1300	5,946,084	53.3600	52.3800	52.2700	53.8000	37.3300	1,202,154,000	14.56	$62.84b	1.38%	$0.180000		
finance-abc7-com	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
financial-content	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	0.2%	$52.40	52.92	0.13	6,051,722	53.36	52.38	52.27	53.80	37.33	1.2 bil	14.6	63 bil	1.4	0.72	3.59	
finviz	axp	0.33%	52.44			5,878,830			52.27	-2.53%	42.79%	1.20b	14.56	62.84b		0.72	3.59	
fool	axp	+0.48%	$52.52	$52.92	0.25	5,502,520	$53.36	$52.45	$52.27	$53.80	$37.33		14.60	$63.14b	1.90%	0.72		
foxbusiness	axp		$52.40		+0.13	6,048,647			$52.27									
google-finance	axp	(0.25%)	52.40	52.92	+0.13	5.96m	53.36	52.40		53.80	37.33	1.20b	14.60	62.99b	1.37	0.18	3.59	
howthemarketworks	axp	0.306%	52.43	52.92	0.16	5,911,426	53.36	52.42	52.27									
hpcwire	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
insidestocks	axp	+0.38%	52.47	52.92	+0.20	4732371	53.36	52.42					price earnings ratio: 14.38					
investopedia	axp	+0.33 %	$52.44	52.92	+0.17				52.27									
investorguide	axp	+0.33%	52.44	52.50	+0.17		53.36	52.445		53.80	37.33		14.56	63.041b			3.59	
marketintellisearch	axp	0.25 %	$52.40	$52.92	0.13	6597.20k	$53.36	$52.38	$52.27			1202.15m	14.56	62.84b	1.38 %		3.59	
marketwatch	axp	+0.25%	$52.41	open: 52.92	+0.13	266,185	$53.36	$52.38	$52.27	$53.80	$37.33		14.47	$63.80b	1.37%	0.18	3.62	
minyanville	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
msn-money	axp	+0.25%	52.40	52.92	+0.13	6.01 mil	53.36	52.40	52.27	53.80	37.33	1.20 bil	14.60	62.84 bil	1.38%	0.72	3.59	
nasdaq-com	axp	0.33%	$ 52.44		0.17	5,749,238	$ 53.36	$ 52.42	$ 52.27	$ 53.80	$ 37.33	1,202,154,000	14.61	$ 63,040,955,760	1.38 %	$0.720000	$ 3.59	
optimum	axp	+0.33%	52.44 ( 3:55 pm edt)	52.92	+0.17	5,736,599	53.36	52.42	52.27	53.80	37.33	1.20b	14.6	63.0b	1.37	0.72	3.59	
paidcontent	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
pc-quote	axp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	axp	+0.25%	52.40	52.92		6,047,715	53.33	52.38	52.27	53.80	37.33		14.56		1.38	0.72	3.59	
predictwallstreet	axp	+1.26%	52.93		+0.66	4,288,831												
raymond-james	axp	0.25	52.40	52.92	0.13	6,048,647	53.36	52.38	52.40	53.80	37.33		14.52				3.61	
renewable-energy-world	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
screamingmedia	axp	+0.25%	$	open: 52.92	+0.13	266,098	$53.36	$52.38	$52.27	$53.80	$37.33		14.47	$63.80b	1.37%	0.18	3.62	
scroli	axp	0.25%	axp 52.40	52.92	0.13	5,539,346	53.36	52.40	52.27	53.80	37.33		14.60				3.59	
simple-stock-quotes	axp	+0.25%	last trade: 52.40		change: 0.130								p/e ratio: 14.56					
smartmoney	axp	(0.21%)	52.38	$52.92	0.11	6,047,447	$53.36	$52.38	$52.27	$53.80	$37.33			62,836,600	1.38%	$0.18		
stocknod	axp	+0.2104%	52.38 usd	52.92	+0.1100	6,046,556	53.36	52.38	52.27	53.80	37.33	1,202,154,248						
stockpickr	axp	0.36%	$52.46 0.19 | 0.36%	52.99	0.19	5.76m	53.36	52.42	52.27	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	0.25%	52.40		+0.13													
streetinsider-com	axp	0.27%	52.41	$52.92	+0.14	6,045,281	$53.36	$52.40	$52.27	$53.80	$37.33		14.60				$3.59	
thecramerreport	axp		52.40	52.92	+0.13	6047715	53.33	52.38										
thestree	axp	0.36%	$52.46	52.99	0.19	5764012	53.36	52.42	52.27	-53.8	37.33	1.202154248e9		6.3798325941e10				
tickerspy	axp	0.36%	$52.46	52.92	+0.19	5,757,856	53.36	52.42	52.27	53.80	37.33		14.6	62.8b	1.38%	$0.18		
tmx-quotemedia	axp	0.25%	52.400	52.920	0.130	6,048,647	53.360	52.380	52.270	53.800	37.330	1,202,154,248	14.60	62,992,882,595	1.377	0.180 usd	3.59	
updown	axp	0.25%	$52.40	$52.92	$0.13	6,652,489	$53.36	$52.38	$52.27	$53.80	$37.33		14.30	$62.83b				
wallstreetsurvivor	axp	0.31%	52.43	52.92	0.16	5,911,426	53.36	52.42		53.80	37.33		14.60	$63b	1.40%	0.72 -	3.35	
yahoo-finance	axp	0.21%	52.38	52.92	0.11	6,046,515	53.36	52.38	52.27	53.80	37.33		14.59	62.97b	1.40%	0.72	3.59	
ycharts-com	axp	+0.25%	52.40		+0.13					53.80	37.33		14.60	63.00b	1.40%		3.59	
zacks	axp	(0.27%)	52.41		0.14	vol.  6,044,372	53.36	52.40		53.80	37.33		14.32	62.84 b	1.38	0.72	3.65	
advfn	mdth	-0.22	13.5	13.53	-0.03	33568	13.7	13.4										
barchart	mdth	-0.22%	13.50	13.53	-0.03	45,319	13.70	13.40	13.53	14.96	7.00		0.00	$274.19 m			-0.51	
barrons	mdth	0.22%	13.50	13.53	-0.03	33,568	13.70	13.40				19.84 million		$278.89 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-0.222%	13.500	13.530	-0.030	33,568	13.700	13.400		14.96	7.00	20.327mil	40.909	274.421mil			0.330	
boston-com	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
bostonmerchant	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
business-insider	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
chron	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
cio-com	mdth	-0.22%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069		274m				
cnn-money	mdth	-0.22%	13.50	13.53	-0.03	33,568	13.70	13.40	13.53				nm	$274.4m				
easystockalterts	mdth	-0.22%	13.50	13.53	-0.03	33568	13.70	13.40	13.53	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-0.22%	13.5000	13.5300	-0.0300	33,568	13.7000	13.4000	13.5300	14.9588	7.0000	20,327,000	nm	$275.02m				
finance-abc7-com	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
financial-content	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	-0.2%	$13.50	13.53	-0.03	33,568	13.70	13.40	13.53	14.95	7.00	20 mil		274 mil	0.0	0.00	-0.52	
finviz	mdth	-0.22%	13.50			33,568			13.53	-9.76%	92.86%	20.33m		274.46m			-2.60	
fool	mdth	-0.22%	$13.50	$13.53	-0.03	33,568	$13.70	$13.40	$13.53	$14.96	$7.00		0.00	$274.42m				
foxbusiness	mdth		$13.50		-0.03	33,568			$13.53									
google-finance	mdth	(-0.22%)	13.50	13.53	-0.03	33,568.00	13.70	13.40		14.96	7.00	20.33m		274.42m			-2.60	
howthemarketworks	mdth	-0.222%	13.5	13.53	-0.03	33,568	13.7	13.4	13.53									
hpcwire	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
insidestocks	mdth	-0.22%	13.50	13.53	-0.03	32768	13.70	13.40										
investopedia	mdth	-0.22 %	$13.50	13.53	-0.03				13.53									
investorguide	mdth	-0.22%	13.50		-0.03		13.70	13.40		14.96	7.00			274.4m			-0.544	
marketintellisearch	mdth	-0.22 %	$13.50	$13.44	-0.03	32.90k	$13.70	$13.40	$13.53			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-0.22%	$13.51	open: 13.53	-0.03	200	$13.70	$13.40	$13.53	$14.96	$7.00			$278.89m				
minyanville	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
msn-money	mdth	-0.22%	13.50	13.53	-0.03	33,568	13.70	13.40	13.53	14.96	7.00	20.33 mil	-5.79	275.03 mil			-0.55	
nasdaq-com	mdth	0.22%	$ 13.50	$ 13.53	0.03	33,568	$ 13.70	$ 13.40	$ 13.53	$ 14.9588	$ 7	20,327,000		$ 274,414,500			$ -0.51	
optimum	mdth	-0.22%	13.50 ( 4:30 pm edt)	13.53	-0.03	33,568	13.70	13.40	13.53	14.96	7.00	20.33m		274.4m			-2.10	
paidcontent	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
pc-quote	mdth	-0.22%	13.5	13.53	-0.03	33,568	13.7	13.4	13.53	14.96	7.00	20,372,170	-5.80687	275,024,000				
personal-wealth-biz	mdth	-0.22%	13.50	13.44	-0.03	33,568	13.70	13.40	13.53	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-0.22%	13.50		-0.03	33,568												
raymond-james	mdth	-0.22	13.50	13.53	-0.03	33,568	13.70	13.40	13.50	14.96	7.00						-2.12	
renewable-energy-world	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
screamingmedia	mdth	-0.22%	$	open: 13.53	-0.03	200	$13.70	$13.40	$13.53	$14.96	$7.00			$278.89m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-0.22%	last trade: 13.50		change: -0.030													
smartmoney	mdth	(-0.22%)	13.50	$13.53	-0.03	33,568	$13.70	$13.40	$13.53	$14.96	$7.00			274,400	0.00%	$0.00		
stocknod	mdth	-0.2217%	13.50 usd	13.53	-0.0300	33,568	13.70	13.40	13.53	14.96	7.000	20,327,069						
stockpickr	mdth	-0.22%	$13.50 -0.03 | -0.22%	13.53	-0.03	33.57k	13.70	13.40	13.53	14.96	7.00							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	-0.22%	13.50		-0.03													
streetinsider-com	mdth	0.22%	13.50	$13.53	-0.03	33,568	$13.70	$13.40	$13.53	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.50	13.44	-0.03	33568	13.70	13.40										
thestree	mdth	-0.22%	$13.5	13.53	-0.03	33568	13.7	13.4	13.53	-14.96	7.0	2.0327467e7		2.78887387e8				
tickerspy	mdth	-0.22%	$13.50	13.53	-0.03	33,568	13.70	13.40	13.53	14.96	7.00		-5.8	274.4m	0.00%	$0.00		
tmx-quotemedia	mdth	-0.22%	13.500	13.530	-0.030	33,568	13.700	13.400	13.530	14.959	7.000	20,327,467		274,420,805			-0.54	
updown	mdth	-0.22%	$13.50	$13.53	-$0.03	33,368	$13.70	$13.40	$13.53	$14.96	$7.00			$274m				
wallstreetsurvivor	mdth	-0.22%	13.50	13.53	-0.03	33,568	13.70	13.40		14.96	7.25			$274m			-2.44	
yahoo-finance	mdth	0.22%	13.50	13.44	0.03	33,568	13.70	13.40	13.53	14.96	7.00			274.41m			-0.54	
ycharts-com	mdth	-0.22%	13.50		-0.03					14.96	7.00			274.19m	0.00%		-0.55	
zacks	mdth	(-0.22%)	13.50		-0.03	vol.  33,568	13.70	13.40		14.96	7.00			275.02 m	0.00	0.00	-.01	
advfn	tsn	1.14	18.63	18.34	0.21	2755130	18.78	18.34										
barchart	tsn	+1.14%	18.63	18.34	+0.21	2,755,130	18.78	18.34	18.42	20.08	14.49		7.52	$7.03 b	0.86%	$0.16	+2.42	
barrons	tsn	1.14%	18.63	18.34	+0.21	2.755m	18.78	18.34				379.00 million		$7.08 billion	0.86%	$0.04		
bloomberg	tsn	1.140%	18.630	18.340	0.210	2,755,130	18.780	18.340		20.12	14.59	309.491mil	7.512	7,032.855mil	0.859	0.040 regular cash	2.480	
boston-com	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
bostonmerchant	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
business-insider	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
chron	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
cio-com	tsn	+1.14%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077	7.698	6b	0.9	0.16		
cnn-money	tsn	+1.14%	18.63	18.34	+0.21	2,705,959	18.78	18.34	18.42				7.7	$5.8b	0.86%			
easystockalterts	tsn	1.15%	18.63	18.34	+0.21	2755130	18.78	18.34	18.42	20.12	14.59		7.70				2.42	
eresearch-fidelity-com	tsn	1.14%	18.6300	18.3400	0.2100	2,755,130	18.7800	18.3400	18.4200	20.1200	14.5900	379,512,000	7.61	$6.99b	0.87%	$0.040000		
finance-abc7-com	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
financial-content	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	1.1%	$18.63	18.34	0.21	2,755,130	18.78	18.34	18.42	20.12	14.59	309 mil	7.7	6 bil	0.9	0.16	2.42	
finviz	tsn	1.14%	18.63			2,755,130			18.42	-7.22%	28.21%	379.51m	7.71	6.99b		0.16	2.39	
fool	tsn	+1.14%	$18.63	$18.34	0.21	2,755,130	$18.78	$18.34	$18.42	$20.12	$14.59		7.70	$7.07b	1.10%	0.16		
foxbusiness	tsn		$18.63		+0.21	2,755,130			$18.42									
google-finance	tsn	(1.14%)	18.63	18.34	+0.21	2.76m	18.78	18.34		20.12	14.59	377.50m	7.80	7.03b	0.86	0.04	2.39	
howthemarketworks	tsn	1.14%	18.63	18.34	0.21	2,755,130	18.78	18.34	18.42									
hpcwire	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
insidestocks	tsn	+1.14%	18.63	18.34	+0.21	2755130	18.78	18.34					price earnings ratio: 7.48					
investopedia	tsn	+1.14 %	$18.63	18.34	+0.21				18.42									
investorguide	tsn	+1.14%	18.63	18.53	+0.21		18.51	18.30		20.12	14.59		7.71	7.070b			2.418	
marketintellisearch	tsn	1.14 %	$18.63	$18.34	0.21	2607.70k	$18.78	$18.34	$18.42			379.51m	7.71	6.99b	0.87 %		2.39	
marketwatch	tsn	+1.14%	$18.67	open: 18.34	+0.21	125,625	$18.78	$18.34	$18.42	$20.12	$14.59		7.77	$7.08b	0.86%	0.04	2.40	
minyanville	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
msn-money	tsn	+1.14%	18.63	18.34	+0.21	2.76 mil	18.78	18.34	18.42	20.12	14.59	379.51 mil	7.70	6.99 bil	0.87%	0.16	2.39	
nasdaq-com	tsn	1.14%	$ 18.63		0.21	2,755,130	$ 18.78	$ 18.34	$ 18.42	$ 20.12	$ 14.59	309,000,000	7.7	$ 5,756,670,000	0.87 %	$0.160000	$ 2.42	
optimum	tsn	+1.14%	18.63 ( 4:15 pm edt)	18.34	+0.21	2,755,130	18.78	18.34	18.42	20.12	14.59	309.49m	7.7	5.8b	0.86	0.16	2.42	
paidcontent	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
pc-quote	tsn	1.14%	18.63	18.34	0.21	2,755,130	18.78	18.34	18.42	20.12	14.59	306,002,362	7.61157	5,700,824,000		0.04		
personal-wealth-biz	tsn	+1.14%	18.63	18.34		2,755,130	18.78	18.34	18.42	20.12	14.59		7.62		0.65	0.12	2.418	
predictwallstreet	tsn	+1.14%	18.63		+0.21	2,755,130												
raymond-james	tsn	1.14	18.63	18.34	0.21	2,755,130	18.78	18.34	18.63	20.12	14.59		7.60				2.45	
renewable-energy-world	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
screamingmedia	tsn	+1.14%	$	open: 18.34	+0.21	125,625	$18.78	$18.34	$18.42	$20.12	$14.59		7.77	$7.08b	0.86%	0.04	2.40	
scroli	tsn	1.14%	tsn 18.63	18.34	0.21	2,130,739	18.78	18.34	18.42	20.12	14.59		7.80				2.39	
simple-stock-quotes	tsn	+1.14%	last trade: 18.63		change: 0.210								p/e ratio: 7.62					
smartmoney	tsn	(1.14%)	18.63	$18.34	0.21	2,755,130	$18.78	$18.34	$18.42	$20.12	$14.59			5,700,800	0.87%	$0.04		
stocknod	tsn	+1.140%	18.63 usd	18.34	+0.2100	2,755,130	18.78	18.34	18.42	20.12	14.59	309,491,077						
stockpickr	tsn	1.14%	$18.63 0.21 | 1.14%	18.34	0.21	2.76m	18.78	18.34	18.42	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	1.09%	18.62		+0.20													
streetinsider-com	tsn	1.14%	18.63	$18.34	+0.21	2,755,130	$18.78	$18.34	$18.42	$20.12	$14.59		7.70				$2.42	
thecramerreport	tsn		18.63	18.34	+0.21	2755130	18.78	18.34										
thestree	tsn	1.14%	$18.63	18.34	0.21	2755130	18.78	18.34	18.42	-20.12	14.59	3.79512232e8		5.772008586e9				
tickerspy	tsn	1.14%	$18.63	18.34	+0.21	2,755,130	18.78	18.34	18.42	20.12	14.59		7.6	6.9b	0.87%	$0.04		
tmx-quotemedia	tsn	1.14%	18.630	18.340	0.210	2,755,130	18.780	18.340	18.420	20.120	14.590	379,512,232	7.60	7,070,312,882	0.869	0.040 usd	2.42	
updown	tsn	1.14%	$18.63	$18.34	$0.21	2,629,505	$18.78	$18.34	$18.42	$20.12	$14.59		7.50	$6.99b				
wallstreetsurvivor	tsn	1.14%	18.63	18.34	0.21	2,755,130	18.78	18.34		20.12	14.59		7.60	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	1.14%	18.63	18.34	0.21	2,755,130	18.78	18.34	18.42	20.12	14.59		7.70	7.07b	0.90%	0.16	2.42	
ycharts-com	tsn	+1.09%	18.62		+0.20					20.12	14.59		7.69	7.03b	0.89%		2.42	
zacks	tsn	(1.14%)	18.63		0.21	vol.  2,752,251	18.78	18.34		20.12	14.59		7.43	6.99 b	0.87	0.16	2.48	
advfn	axs	0.72	30.73	30.44	0.22	691331	30.99	30.44										
barchart	axs	+0.72%	30.73	30.44	+0.22	691,331	30.99	30.44	30.51	37.27	28.99		99.74	$3.61 b	2.98%	$0.92	+1.89	
barrons	axs	0.72%	30.73	30.44	+0.22	691,331	30.99	30.44				136.20 million		$4.00 billion	2.99%	$0.23		
bloomberg	axs	0.721%	30.730	30.440	0.220	691,331	30.990	30.440		37.81	29.79	160.278mil	99.129	4,925.331mil	2.930	0.230 regular cash	0.310	
boston-com	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
bostonmerchant	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
business-insider	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
chron	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
cio-com	axs	+0.72%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662		4b	3	0.92		
cnn-money	axs	+0.72%	30.73	30.44	+0.22	691,331	30.99	30.44	30.51				5.6	$4.0b	2.99%			
easystockalterts	axs	0.72%	30.73	30.44	+0.22	691331	30.99	30.44	30.51	37.81	29.79						0.00	
eresearch-fidelity-com	axs	0.72%	30.7300	30.4400	0.2200	691,331	30.9900	30.4400	30.5100	37.8100	29.7900	129,414,000	16.14	$3.95b	3.02%	$0.230000		
finance-abc7-com	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
financial-content	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
finapps-forbes-com	axs	0.7%	$30.73	30.44	0.22	691,331	30.99	30.44	30.51	37.81	29.79	129 mil	16.3	4 bil	3.0	0.92	1.89	
finviz	axs	0.72%	30.73			691,331			30.51	-17.55%	6.00%	129.41m	16.26	3.98b		0.92	1.89	
fool	axs	+0.72%	$30.73	$30.44	0.22	691,331	$30.99	$30.44	$30.51	$37.81	$29.79		16.40	$3.98b	2.90%	0.92		
foxbusiness	axs		$30.73		+0.22	691,331			$30.51									
google-finance	axs	(0.72%)	30.73	30.44	+0.22	691,331.00	30.99	30.44		37.81	29.79	129.41m	16.24	3.98b	2.99	0.23	1.89	
howthemarketworks	axs	0.721%	30.73	30.44	0.22	691,331	30.99	30.44	30.51									
hpcwire	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
insidestocks	axs	+0.72%	30.73	30.44	+0.22	691331	30.99	30.44					price earnings ratio: 53.91					
investopedia	axs	+0.72 %	$30.73	30.44	+0.22				30.51									
investorguide	axs	+0.72%	30.73		+0.22		30.93			37.81	29.79		12.17	3.977b			2.507	
marketintellisearch	axs	0.72 %	$30.73	$30.44	0.22	594.20k	$30.99	$30.44	$30.51			129.41m	16.14	3.95b	3.02 %		1.89	
marketwatch	axs	+0.72%	$30.72	open: 30.44	+0.22	48,531	$30.99	$30.44	$30.51	$37.81	$29.79		10.74	$4.00b	2.99%	0.23	2.86	
minyanville	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
msn-money	axs	+0.72%	30.73	30.44	+0.22	691,331	30.99	30.44	30.51	37.81	29.79	129.41 mil	16.70	3.95 bil	3.02%	0.92	1.89	
nasdaq-com	axs	0.72%	$ 30.73		0.22	691,331	$ 30.99	$ 30.44	$ 30.51	$ 37.81	$ 29.79	129,414,000	16.26	$ 3,976,892,220	3.02 %	$0.920000	$ 1.89	
optimum	axs	+0.72%	30.73 ( 4:15 pm edt)	30.44	+0.22	691,331	30.99	30.44	30.51	37.81	29.79	129.41m		4.0b	2.99	0.92		
paidcontent	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
pc-quote	axs	0.72%	30.73	30.44	0.22	691,331	30.99	30.44	30.51	37.81	29.79	128,487,507	16.58152	3,948,421,000		0.23		
personal-wealth-biz	axs	+0.72%	30.73	30.44		691,331	30.99	30.44	30.51	37.81	29.79		12.17		2.95	0.90	2.507	
predictwallstreet	axs	+0.72%	30.73		+0.22	691,331												
raymond-james	axs	0.72	30.73	30.44	0.22	691,331	30.99	30.44	30.73	37.81	29.79		12.10				2.54	
renewable-energy-world	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
screamingmedia	axs	+0.72%	$	open: 30.44	+0.22	48,531	$30.99	$30.44	$30.51	$37.81	$29.79		4.93	$4.02b	2.99%	0.23	6.23	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	+0.72%	last trade: 30.73		change: 0.220								p/e ratio: 12.17					
smartmoney	axs	(0.72%)	30.73	$30.44	0.22	691,331	$30.99	$30.44	$30.51	$37.81	$29.79			3,948,400	3.02%	$0.23		
stocknod	axs	+0.7211%	30.73 usd	30.44	+0.2200	691,331	30.99	30.44	30.51	37.81	29.79	129,413,662						
stockpickr	axs	0.72%	$30.73 0.22 | 0.72%	30.44	0.22	691.33k	30.99	30.44	30.51	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	0.70%	30.73		+0.21													
streetinsider-com	axs	0.72%	30.73	$30.44	+0.22	691,331	$30.99	$30.44	$30.51	$37.81	$29.79						$0.00	
thecramerreport	axs		30.73	30.44	+0.22	691331	30.99	30.44										
thestree	axs	0.72%	$30.73	30.44	0.22	691331	30.99	30.44	30.51	-37.81	29.79	1.29413662e8		4.001470429e9				
tickerspy	axs	0.72%	$30.73	30.44	+0.22	691,331	30.99	30.44	30.51	37.81	29.79		16.6	3.4b	3.02%	$0.23		
tmx-quotemedia	axs	0.72%	30.730	30.440	0.220	691,331	30.990	30.440	30.510	37.810	29.790	129,413,662	16.20	3,976,881,833	3.015	0.230 usd	1.88	
updown	axs	0.72%	$30.73	$30.44	$0.22	642,817	$30.99	$30.44	$30.51	$37.81	$29.79		11.10	$3.94b				
wallstreetsurvivor	axs	0.72%	30.73	30.44	0.22	691,331	30.99	30.44		37.81	29.79		16.20	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.72%	30.73	30.44	0.22	691,331	30.99	30.44	30.51	37.81	29.79		12.26	3.98b	3.00%	0.92	2.51	
ycharts-com	axs	+0.70%	30.73		+0.21					37.81	29.79		16.70	3.61b	2.98%		1.84	
zacks	axs	(0.72%)	30.73		0.22	vol.  690,731	30.99	30.44		37.81	29.79		98.42	3.95 b	3.02	0.92	.31	
advfn	clny	-0.94	17.89	18.01	-0.17	341247	18.12	17.89										
barchart	clny	-0.94%	17.89	18.01	-0.17	341,247	18.12	17.89	18.06	20.75	15.75		12.51	$547.97 m	7.01%	$1.28	+1.45	
barrons	clny	0.94%	17.89	18.01	-0.17	341,247	18.12	17.89				15.00 million		$600.92 million	7.15%	$0.32		
bloomberg	clny	-0.941%	17.890	18.010	-0.170	341,247	18.120	17.890		21.44	16.51	32.734mil	12.253	585.611mil	6.927	0.320 regular cash	1.460	
boston-com	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
bostonmerchant	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
business-insider	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
chron	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
cio-com	clny	-0.94%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000	12.34	589m	7	1.28		
cnn-money	clny	-0.94%today&rsquo;s change	17.89data as of 4:01pm et	18.01	-0.17	341,247	18.12	17.89	18.06				12.3	$588.7m	7.15%			
easystockalterts	clny	-0.94%	17.89	18.01	-0.17	341247	18.12	17.89	18.06	21.45	16.55		12.34				1.45	
eresearch-fidelity-com	clny	-0.94%	17.8900	18.0100	-0.1700	341,247	18.1200	17.8900	18.0600	21.4450	16.5500	32,909,000	12.46	$594.34m	6.59%	$0.320000		
finance-abc7-com	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
financial-content	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
finapps-forbes-com	clny	-0.9%	$17.89	18.01	-0.17	341,247	18.12	17.89	18.06	21.44	16.55	33 mil	12.3	589 mil	7.2	1.28	1.45	
finviz	clny	-0.94%	17.89			341,247			18.06	-13.77%	15.35%	32.91m	12.46	594.35m		1.28	1.45	
fool	clny	-0.94%	$17.89	$18.01	-0.17	341,247	$18.12	$17.89	$18.06	$21.44	$16.55		12.60	$588.74m	1.40%	1.28		
foxbusiness	clny		$17.89		-0.17	341,247			$18.06									
google-finance	clny	(-0.94%)	17.89	18.01	-0.17	341,247.00	18.12	17.89		21.44	16.55	32.91m	12.34	588.74m	7.15	0.32	1.45	
howthemarketworks	clny	-0.941%	17.89	18.01	-0.17	341,247	18.12	17.89	18.06									
hpcwire	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
insidestocks	clny	-0.94%	17.89	18.01	-0.17	341247	18.12	17.89										
investopedia	clny	-0.94 %	$17.89	18.01	-0.17				18.06									
investorguide	clny	-0.94%	17.89	18.17	-0.17		18.215	18.02		21.45	16.55		12.40	588.7m			1.457	
marketintellisearch	clny	-0.94 %	$17.89	$18.01	-0.17	339.50k	$18.12	$17.89	$18.06			32.91m	12.46	0.59b	7.09 %		1.45	
marketwatch	clny	-0.94%	$17.89	open: 18.01	-0.17	341,247	$18.12	$17.89	$18.06	$21.45	$16.55		13.88	$600.92m	7.15%	0.32	1.29	
minyanville	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
msn-money	clny	-0.94%	17.89	18.01	-0.17	341,247	18.12	17.89	18.06	21.45	16.55	32.91 mil	12.34	594.34 mil	7.09%	1.28	1.45	
nasdaq-com	clny	0.94%	$ 17.89		0.17	341,247	$ 18.12	$ 17.89	$ 18.06	$ 21.445	$ 16.55	32,909,000	12.34	$ 588,742,010	7.09 %	$1.280000	$ 1.45	
optimum	clny	-0.94%	17.89 ( 4:15 pm edt)	18.01	-0.17	341,247	18.12	17.89	18.06	21.45	16.55	32.91m	12.3	588.7m	7.15	1.28	1.45	
paidcontent	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
pc-quote	clny	-0.94%	17.89	18.01	-0.17	341,247	18.12	17.89	18.06	21.45	16.55	33,221,716	12.45517	594,337,000		0.32		
personal-wealth-biz	clny	-0.94%	17.89	18.01	-0.17	341,247	18.12	17.89	18.06	21.45	16.55		12.40		6.87	1.24	1.457	
predictwallstreet	clny	-0.94%	17.89		-0.17	341,247												
raymond-james	clny	-0.94	17.89	18.01	-0.17	341,247	18.12	17.89	17.89	21.45	16.55		12.09				1.48	
renewable-energy-world	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
screamingmedia	clny	-0.94%	$	open: 18.01	-0.17	341,247	$18.12	$17.89	$18.06	$21.45	$16.55		13.88	$600.92m	7.15%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-0.94%	last trade: 17.89		change: -0.170								p/e ratio: 12.4					
smartmoney	clny	(-0.94%)	17.89	$18.01	-0.17	341,247	$18.12	$17.89	$18.06	$21.44	$16.55			594,300	7.09%	$0.32		
stocknod	clny	-0.9413%	17.89 usd	18.01	-0.1700	341,247	18.12	17.89	18.06	21.45	16.55	32,909,000						
stockpickr	clny	-0.94%	$17.89 -0.17 | -0.94%	18.01	-0.17	341.25k	18.12	17.89	18.06	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	-0.89%	17.90		-0.16													
streetinsider-com	clny	0.94%	17.89	$18.01	-0.17	341,247	$18.12	$17.89	$18.06	$21.45	$16.55		12.34				$1.45	
thecramerreport	clny		17.89	18.01	-0.17	341247	18.12	17.89										
thestree	clny	-0.94%	$17.89	18.01	-0.17	341247	18.12	17.89	18.06	-21.45	16.55	3.2909e7		6.0091834e8				
tickerspy	clny	-0.94%	$17.89	18.01	-0.17	341,247	18.12	17.89	18.06	21.45	16.55		12.5	313.9m	7.09%	$0.32		
tmx-quotemedia	clny	-0.94%	17.890	18.010	-0.170	341,247	18.120	17.890	18.060	21.445	16.550	32,909,000	12.50	588,742,010	7.087	0.320 usd	1.45	
updown	clny	-0.94%	$17.89	$18.01	-$0.17	341,247	$18.12	$17.89	$18.06	$21.44	$16.55		12.10	$594m				
wallstreetsurvivor	clny	-0.94%	17.89	18.01	-0.17	341,247	18.12	17.89		21.45	16.55		12.50	$594m	7.10%	0.97 -	1.18	
yahoo-finance	clny	0.94%	17.89	18.01	0.17	341,247	18.12	17.89	18.06	21.45	16.55		12.28	588.74m	7.00%	1.28	1.46	
ycharts-com	clny	-1.97%	17.90		-0.36					21.45	16.55		12.34	548.28m	7.14%		1.45	
zacks	clny	(-0.94%)	17.89		-0.17	vol.  341,247	18.12	17.89		21.45	16.55		12.37	594.34 m	7.09	1.28	1.46	
advfn	bmrn	0.84	28.9	28.66	0.24	1278336	29.0	28.56										
barchart	bmrn	+0.84%	28.90	28.66	+0.24	1,278,336	29.00	28.56	28.66	29.00	18.52		0.00	$3.20 b			+1.52	
barrons	bmrn	0.84%	28.90	28.66	+0.24	1.278m	29.00	28.56				125.67 million		$3.20 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	0.837%	28.900	28.660	0.240	1,278,336	29.000	28.560		29.00	18.52	110.910mil		3,205.287mil			-0.040	
boston-com	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
bostonmerchant	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
business-insider	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
chron	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
cio-com	bmrn	+0.84%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591	17.84	3b				
cnn-money	bmrn	+0.84%	28.90	28.66	+0.24	1,278,336	29.00	28.56	28.66				17.8	$3.2b				
easystockalterts	bmrn	0.84%	28.90	28.66	+0.24	1278336	29.00	28.56	28.66	29.00	18.52		17.84				1.62	
eresearch-fidelity-com	bmrn	0.84%	28.9000	28.6600	0.2400	1,278,336	29.0000	28.5600	28.6600	29.0000	18.5200	110,910,000	18.86	$3.18b				
finance-abc7-com	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
finance-abc7chicago-com	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
financial-content	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
finapps-forbes-com	bmrn	0.8%	$28.90	28.66	0.24	1,278,336	29.00	28.56	28.66	29.00	18.52	111 mil	19.0	3 bil	0.0	0.00	1.52	
finviz	bmrn	0.84%	28.90			1,278,336			28.66	-0.34%	56.05%	110.91m	19.01	3.21b			1.52	
fool	bmrn	+0.84%	$28.90	$28.66	0.24	1,278,336	$29.00	$28.56	$28.66	$29.00	$18.52		17.80	$3.21b				
foxbusiness	bmrn		$28.90		+0.24	1,278,336			$28.66									
google-finance	bmrn	(0.84%)	28.90	28.66	+0.24	1.28m	29.00	28.56		29.00	18.52	110.91m	19.00	3.21b			1.52	
howthemarketworks	bmrn	0.837%	28.9	28.66	0.24	1,278,336	29	28.56	28.66									
hpcwire	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
insidestocks	bmrn	+0.84%	28.90	28.66	+0.24	1278300	29.00	28.56					price earnings ratio: 361.25					
investopedia	bmrn	+0.84 %	$28.90	28.66	+0.24				28.66									
investorguide	bmrn	+0.84%	28.90		+0.24		29.00	28.56		28.42	18.04		17.24	3.205b			1.662	
marketintellisearch	bmrn	0.84 %	$28.90	$28.57	0.24	1223.50k	$29.00	$28.56	$28.66			110.91m	18.86	3.18b	0.0 %		1.52	
marketwatch	bmrn	+0.84%	$28.87	open: 28.66	+0.24	48,346	$29.00	$28.56	$28.66	$29.00	$18.52		15.74	$3.20b			1.84	
minyanville	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
msn-money	bmrn	+0.84%	28.90	28.66	+0.24	1.28 mil	29.00	28.56	28.66	29.00	18.52	110.91 mil	17.20	3.18 bil			1.52	
nasdaq-com	bmrn	0.84%	$ 28.90	$ 28.66	0.24	1,278,336	$ 29	$ 28.56	$ 28.66	$ 29	$ 18.52	110,910,000	19.01	$ 3,205,299,000			$ 1.52	
optimum	bmrn	+0.84%	28.90 ( 5:20 pm edt)	28.66	+0.24	1,278,336	29.00	28.56	28.66	29.00	18.52	110.91m	17.8	3.2b			1.62	
paidcontent	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
pc-quote	bmrn	0.84%	28.9	28.66	0.24	1,278,336	29.0	28.56	28.66	29.00	18.52	109,988,952	17.05952	3,178,681,000				
personal-wealth-biz	bmrn	+0.84%	28.90	28.57		1,278,336	29.00	28.56	28.66	28.42	18.04		17.24			0.00	1.662	
predictwallstreet	bmrn	+0.84%	28.87		+0.24	1,278,336												
raymond-james	bmrn	0.84	28.90	28.66	0.24	1,278,336	29.00	28.56	28.90	29.00	18.52		14.60				1.98	
renewable-energy-world	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
screamingmedia	bmrn	+0.84%	$	open: 28.66	+0.24	48,346	$29.00	$28.56	$28.66	$29.00	$18.52		15.74	$3.20b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+0.84%	last trade: 28.90		change: 0.240								p/e ratio: 17.24					
smartmoney	bmrn	(0.84%)	28.90	$28.66	0.24	1,278,336	$29.00	$28.56	$28.66	$29.00	$18.52			3,178,700	0.00%	$0.00		
stocknod	bmrn	+0.8374%	28.90 usd	28.66	+0.2400	1,278,336	29.00	28.56	28.66	29.00	18.52	110,909,591						
stockpickr	bmrn	0.84%	$28.90 0.24 | 0.84%	28.66	0.24	1.28m	29.00	28.56	28.66	29.00	18.52							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	0.84%	28.90		+0.24													
streetinsider-com	bmrn	0.84%	28.90	$28.66	+0.24	1,278,336	$29.00	$28.56	$28.66	$29.00	$18.52		17.84				$1.62	
thecramerreport	bmrn		28.90	28.57	+0.24	1278336	29.00	28.56										
thestree	bmrn	0.84%	$28.9	28.66	0.24	1278336	29.0	28.56	28.66	-29.0	18.52	1.10909591e8		3.203068988e9				
tickerspy	bmrn	0.84%	$28.90	28.66	+0.24	1,278,336	29.00	28.56	28.66	29.00	18.52		17.1	3.1b	0.00%	$0.00		
tmx-quotemedia	bmrn	0.84%	28.900	28.660	0.240	1,278,336	29.000	28.560	28.660	29.000	18.520	110,909,591	17.70	3,205,287,180			1.62	
updown	bmrn	0.84%	$28.90	$28.66	$0.24	1,229,553	$29.00	$28.56	$28.66	$29.00	$18.52		15.09	$3.17b				
wallstreetsurvivor	bmrn	0.84%	28.90	28.66	0.24	1,278,336	29.00	28.56		29.00	19.89		17.70	$3b			1.73	
yahoo-finance	bmrn	0.84%	28.90	28.57	0.24	1,278,336	29.00	28.56	28.66	29.00	18.52		17.39	3.21b			1.66	
ycharts-com	bmrn	+0.84%	28.90		+0.24					28.99	18.52		17.20	3.20b	0.00%		1.68	
zacks	bmrn	(0.84%)	28.90		0.24	vol.  1,278,336	29.00	28.56		29.00	18.52			3.18 b	0.00	0.00	-.07	
advfn	syx	1.41	15.85	15.58	0.22	50612	15.98	15.58										
barchart	syx	+1.41%	15.85	15.58	+0.22	50,612	15.98	15.58	15.63	17.19	11.42		12.42	$583.12 m			+1.18	
barrons	syx	1.41%	15.85	15.58	+0.22	50,612	15.98	15.58				37.60 million		$577.00 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	1.408%	15.850	15.580	0.220	50,612	15.980	15.580		17.19	11.42	36.869mil	12.579	584.366mil		0.750 special cash	1.260	
boston-com	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
bostonmerchant	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
business-insider	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
chron	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
cio-com	syx	+1.41%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538	13.43	584m				
cnn-money	syx	+1.41%today&rsquo;s change	15.85data as of 4:05pm et	15.58	+0.22	49,412	15.98	15.58	15.63				13.4	$584.4m				
easystockalterts	syx	1.41%	15.85	15.58	+0.22	50612	15.98	15.58	15.63	17.19	11.42		13.43				1.18	
eresearch-fidelity-com	syx	1.41%	15.8500	15.5800	0.2200	50,612	15.9800	15.5800	15.6300	17.1900	11.4200	36,869,000	13.25	$576.26m				
finance-abc7-com	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
financial-content	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
finapps-forbes-com	syx	1.4%	$15.85	15.58	0.22	50,612	15.98	15.58	15.63	17.19	11.42	37 mil		584 mil	4.7	0.75		
finviz	syx	1.41%	15.85			50,612			15.63	-7.80%	38.79%	36.87m	13.36	576.28m			1.17	
fool	syx	+1.41%	$15.85	$15.58	0.22	50,612	$15.98	$15.58	$15.63	$17.19	$11.42		13.30	$584.37m				
foxbusiness	syx		$15.85		+0.22	50,612			$15.63									
google-finance	syx	(1.41%)	15.85	15.58	+0.22	50,612.00	15.98	15.58		17.19	11.42	36.87m	13.54	584.37m	null	null	1.17	
howthemarketworks	syx	1.408%	15.85	15.58	0.22	50,612	15.98	15.58	15.63									
hpcwire	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
insidestocks	syx	+1.41%	15.85	15.58	+0.22	50612	15.98	15.58										
investopedia	syx	+1.41 %	$15.85	15.58	+0.22				15.63									
investorguide	syx	+1.41%	15.85	15.45	+0.22		15.67	15.24		19.23	11.42		13.25	584.4m			1.18	
marketintellisearch	syx	1.41 %	$15.85	$15.58	0.22	45.30k	$15.98	$15.58	$15.63						%			
marketwatch	syx	+1.41%	$15.82	open: 15.58	+0.22	1,100	$15.98	$15.58	$15.63	$17.19	$11.42		13.47	$577.00m			1.18	
minyanville	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
msn-money	syx	+1.41%	15.85	15.58	+0.22	50,612	15.98	15.58	15.63	17.19	11.42	36.87 mil	13.43	576.26 mil			1.17	
nasdaq-com	syx	1.41%	$ 15.85		0.22	50,612	$ 15.98	$ 15.58	$ 15.63	$ 17.19	$ 11.42	36,869,000	13.43	$ 584,373,650			$ 1.18	
optimum	syx	+1.41%	15.85 ( 4:05 pm edt)	15.58	+0.22	50,612	15.98	15.58	15.63	17.19	11.42	36.87m	13.4	584.4m			1.18	
paidcontent	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
pc-quote	syx	1.41%	15.85	15.58	0.22	50,612	15.98	15.58	15.63	17.19	11.42	36,357,256	13.24576	576,263,000		0.75		
personal-wealth-biz	syx	+1.41%	15.85	15.58		50,612	15.98	15.58	15.63	19.23	11.42		13.25			0.00	1.18	
predictwallstreet	syx	+1.41%	15.85		+0.22	50,612												
raymond-james	syx	1.41	15.85	15.58	0.22	50,612	15.98	15.58	15.85	17.19	11.42		13.21				1.20	
renewable-energy-world	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
screamingmedia	syx	+1.41%	$	open: 15.58	+0.22	1,100	$15.98	$15.58	$15.63	$17.19	$11.42		13.47	$577.00m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	+1.41%	last trade: 15.85		change: 0.220								p/e ratio: 13.25					
smartmoney	syx	(1.41%)	15.85	$15.58	0.22	50,612	$15.98	$15.58	$15.63	$17.19	$11.42			576,300	0.00%	$0.75		
stocknod	syx	+1.408%	15.85 usd	15.58	+0.2200	50,612	15.98	15.58	15.63	17.19	11.42	36,868,538						
stockpickr	syx	1.41%	$15.85 0.22 | 1.41%	15.58	0.22	50.61k	15.98	15.58	15.63	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	1.47%	15.86		+0.23													
streetinsider-com	syx	1.41%	15.85	$15.58	+0.22	50,612	$15.98	$15.58	$15.63	$17.19	$11.42		13.43				$1.18	
thecramerreport	syx		15.85	15.58	+0.22	50612	15.98	15.58										
thestree	syx	1.41%	$15.85	15.58	0.22	50612	15.98	15.58	15.63	-17.19	11.42	3.6868538e7		5.7699262e8				
tickerspy	syx	1.41%	$15.85	15.58	+0.22	50,612	15.98	15.58	15.63	17.19	11.42		13.2	576.2m	0.00%	$0.75		
tmx-quotemedia	syx	1.41%	15.850	15.580	0.220	50,612	15.980	15.580	15.630	17.190	11.420	36,868,538	13.20	584,366,327			1.18	
updown	syx	1.41%	$15.85	$15.58	$0.22	49,512	$15.98	$15.58	$15.63	$17.19	$11.42		13.07	$576m				
wallstreetsurvivor	syx	1.41%	15.85	15.58	0.22	50,612	15.98	15.58		17.19	11.42		13.20	$576m			1.13	
yahoo-finance	syx	1.41%	15.85	15.58	0.22	50,612	15.98	15.58	15.63	17.19	11.42		13.43	584.36m			1.18	
ycharts-com	syx	+1.47%	15.86		+0.23					17.19	11.42		13.44	583.49m	0.00%		1.18	
zacks	syx	(1.41%)	15.85		0.22	vol.  50,512	15.98	15.58		17.19	11.42		12.4	576.26 m	0.00	0.00	1.26	
advfn	clne	14.94	15.08	14.7	1.96	7070511	15.45	14.5802										
barchart	clne	+14.94%	15.08	14.70	+1.96	7,071,461	15.45	14.58	13.12	19.36	11.75		0.00	$1.06 b			+0.15	
barrons	clne	14.94%	15.08	14.70	+1.96	7.054m	15.45	14.58				62.55 million		$933.74 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	14.939%	15.080	14.700	1.960	7,070,511	15.450	14.580		19.36	11.75	70.304mil		1,060.179mil			-0.040	
boston-com	clne	+14.94%	15.08 usd	14.70	+1.960	7,070,511	15.45	14.58	13.12	19.36	11.75	70,303,645						
bostonmerchant	clne	+14.94%	15.08 usd	14.70	+1.960	7,070,511	15.45	14.58	13.12	19.36	11.75	70,303,645						
business-insider	clne	+14.94%	15.08 usd	14.70	+1.960	7,070,511	15.45	14.58	13.12	19.36	11.75	70,303,645						
chron	clne	+14.94%	15.08 usd	14.70	+1.960	7,061,291	15.45	14.58	13.12	19.36	11.75	70,303,645						
cio-com	clne	+14.94%	15.08 usd	14.70	+1.960	7,061,291	15.45	14.58	13.12	19.36	11.75	70,303,645	75.40	1b				
cnn-money	clne	+14.94%	15.08	14.70	+1.96	7,062,891	15.45	14.58	13.12				75.4	$1.1b				
easystockalterts	clne	13.33%	15.08	14.70	+1.96	7054141	15.45	14.58	13.12	19.36	11.75		75.40				0.20	
eresearch-fidelity-com	clne	14.94%	15.0800	14.7000	1.9600	7,061,291	15.4500	14.5802	13.1200	19.3600	11.7500	70,304,000	87.47	$922.39m				
finance-abc7-com	clne	+14.94%	15.08 usd	14.70	+1.960	7,046,391	15.45	14.58	13.12	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+14.94%	15.08 usd	14.70	+1.960	7,046,391	15.45	14.58	13.12	19.36	11.75	70,303,645						
financial-content	clne	+14.94%	15.08 usd	14.70	+1.960	7,046,391	15.45	14.58	13.12	19.36	11.75	70,303,645						
finapps-forbes-com	clne	14.9%	$15.08	14.70	1.96	7,046,391	15.45	14.58	13.12	19.36	11.75	70 mil	100.5	1 bil	0.0	0.00	0.15	
finviz	clne	14.94%	15.08			7,021,941			13.12	-22.11%	28.34%	70.30m	100.53	1.06b			0.15	
fool	clne	+14.94%	$15.08	$14.70	1.96	7,021,941	$15.45	$14.58	$13.12	$19.36	$11.75		66.50	$1.06b				
foxbusiness	clne		$15.08		+1.96	7,295,064			$13.12									
google-finance	clne	(14.94%)	15.08	14.70	+1.96	7.05m	15.45	14.58		19.36	11.75	70.30m	99.89	1.06b			0.15	
howthemarketworks	clne	14.939%	15.08	14.7	1.96	7,025,041	15.45	14.5802	13.12									
hpcwire	clne	+14.94%	15.08 usd	14.70	+1.960	7,068,491	15.45	14.58	13.12	19.36	11.75	70,303,645						
insidestocks	clne	+14.94%	15.08	14.70	+1.96	7295000	15.45	14.58					price earnings ratio: 65.57					
investopedia	clne	+14.94 %	$15.08	14.70	+1.96				13.12									
investorguide	clne	+14.94%	15.08	14.70	+1.96		15.45	14.5802		19.36	11.75		70.54	1.060b			0.186	
marketintellisearch	clne	14.94 %	$15.08	$14.70	1.96	6952.90k	$15.45	$14.58	$13.12			70.30m	87.47	0.92b	0.0 %		0.15	
marketwatch	clne	+14.94%	$15.43	open: 14.70	+1.96	49,670	$15.45	$14.58	$13.12	$19.36	$11.75		87.37	$933.74m			0.17	
minyanville	clne	+14.94%	15.08 usd	14.70	+1.960	7,053,941	15.45	14.58	13.12	19.36	11.75	70,303,645						
msn-money	clne	+14.94%	15.08	14.70	+1.96	7.05 mil	15.45	14.58	13.12	19.36	11.75	70.30 mil	65.57	922.38 mil			0.15	
nasdaq-com	clne	14.94%	$ 15.08	$ 14.70	1.96	7,054,141	$ 15.45	$ 14.5802	$ 13.12	$ 19.36	$ 11.75	70,304,000	100.53	$ 1,060,184,320			$ 0.15	
optimum	clne	+14.94%	15.08 ( 4:30 pm edt)	14.70	+1.96	7,046,091	15.45	14.58	13.12	19.36	11.75	70.30m	75.4	1.1b			0.20	
paidcontent	clne	+14.94%	15.08 usd	14.70	+1.960	7,053,941	15.45	14.58	13.12	19.36	11.75	70,303,645						
pc-quote	clne	14.94%	15.08	14.7	1.96	7,068,491	15.45	14.5802	13.12	19.36	11.75	61,127,195	57.04348	921,798,000				
personal-wealth-biz	clne	+14.94%	15.08	14.70		7,295,064	15.45	14.5802	13.12	19.36	11.75		70.54			0.00	0.186	
predictwallstreet	clne	+14.94%	15.08		+1.96	7,053,741												
raymond-james	clne	14.94	15.08	14.70	1.96	7,053,741	15.45	14.58	15.08	19.36	11.75		75.40				0.20	
renewable-energy-world	clne	+14.94%	15.08 usd	14.70	+1.960	7,053,741	15.45	14.58	13.12	19.36	11.75	70,303,645						
screamingmedia	clne	+14.94%	$	open: 14.70	+1.96	38,450	$15.45	$14.58	$13.12	$19.36	$11.75		87.37	$933.74m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+14.94%	last trade: 15.08		change: 1.960								p/e ratio: 70.54					
smartmoney	clne	(14.94%)	15.08	$14.70	1.96	7,054,141	$15.45	$14.58	$13.12	$19.36	$11.75			922,400	0.00%	$0.00		
stocknod	clne	+14.94%	15.08 usd	14.70	+1.960	7,054,141	15.45	14.58	13.12	19.36	11.75	70,303,645						
stockpickr	clne	14.94%	$15.08 1.96 | 14.94%	14.70	1.96	7.02m	15.45	14.58	13.12	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	15.02%	15.09		+1.97													
streetinsider-com	clne	14.94%	15.08	$14.70	+1.96	7,054,141	$15.45	$14.58	$13.12	$19.36	$11.75		75.40				$0.20	
thecramerreport	clne		15.08	14.70	+1.96	7054141	15.45	14.5802										
thestree	clne	14.94%	$15.08	14.7	1.96	7021941	15.45	14.58	13.12	-19.36	11.75	7.0303645e7		9.34335442e8				
tickerspy	clne	14.94%	$15.08	14.70	+1.96	7,054,141	15.45	14.58	13.12	19.36	11.75		57.0	921.9m	0.00%	$0.00		
tmx-quotemedia	clne	14.94%	15.080	14.700	1.960	7,295,064	15.450	14.580	13.120	19.360	11.750	70,303,645	65.60	1,060,178,967			0.20	
updown	clne	14.94%	$15.08	$14.70	$1.96	7,020,241	$15.45	$14.58	$13.12	$19.36	$11.75		70.53	$922m				
wallstreetsurvivor	clne	14.94%	15.08	14.70	1.96	7,025,041	15.45	14.58		19.19	11.75		65.60	$922m			-0.04	
yahoo-finance	clne	14.94%	15.08	14.70	1.96	7,054,141	15.45	14.58	13.12	19.36	11.75		81.08	1.06b			0.19	
ycharts-com	clne	+13.37%	15.09		+1.78					19.36	11.75		65.61	1.06b	0.00%		0.23	
zacks	clne	(14.94%)	15.08		1.96	vol.  7,053,941	15.45	14.58		19.36	11.75			921.80 m	0.00	0.00	-.17	
advfn	nuva	-0.22	32.18	31.63	-0.07	1131079	32.74	30.72										
barchart	nuva	-0.22%	32.18	31.63	-0.07	1,131,079	32.74	30.72	32.25	37.87	22.11		36.18	$1.28 b			+1.83	
barrons	nuva	0.22%	32.18	31.63	-0.07	1.124m	32.74	30.72				45.51 million		$1.36 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-0.217%	32.180	31.630	-0.070	1,131,079	32.740	30.720		37.87	22.11	39.674mil	38.310	1,276.700mil			0.840	
boston-com	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
bostonmerchant	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
business-insider	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
chron	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
cio-com	nuva	-0.22%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718	17.03	1b				
cnn-money	nuva	-0.22%today&rsquo;s change	32.18data as of 4:00pm et	31.63	-0.07	1,130,948	32.74	30.72	32.25				17.0	$1.3b				
easystockalterts	nuva	-0.22%	32.18	31.63	-0.07	1130948	32.74	30.72	32.25	37.87	22.11		17.03				1.89	
eresearch-fidelity-com	nuva	-0.22%	32.1800	31.6300	-0.0700	1,131,079	32.7400	30.7200	32.2500	37.8700	22.1100	39,674,000	17.62	$1.28b				
finance-abc7-com	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
financial-content	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-0.2%	$32.18	31.63	-0.07	1,131,079	32.74	30.72	32.25	37.87	22.11	40 mil	17.6	1 bil	0.0	0.00	1.83	
finviz	nuva	-0.22%	32.18			1,131,079			32.25	-15.03%	45.54%	39.67m	17.92	1.28b			1.80	
fool	nuva	-0.22%	$32.18	$31.63	-0.07	1,127,548	$32.74	$30.72	$32.25	$37.87	$22.11		18.00	$1.28b				
foxbusiness	nuva		$32.18		-0.07	1,131,079			$32.25									
google-finance	nuva	(-0.22%)	32.18	31.63	-0.07	1.13m	32.74	30.72		37.87	22.11	39.67m	17.91	1.28b			1.80	
howthemarketworks	nuva	-0.217%	32.18	31.63	-0.07	1,130,748	32.74	30.72	32.25									
hpcwire	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
insidestocks	nuva	-0.22%	32.18	31.63	-0.07	1130948	32.74	30.72					price earnings ratio: 20.37					
investopedia	nuva	-0.22 %	$32.18	31.63	-0.07				32.25									
investorguide	nuva	-0.22%	32.18	33.73	-0.07		32.74	30.72		41.42	22.11		17.21	1.277b			1.874	
marketintellisearch	nuva	-0.22 %	$32.18	$31.81	-0.07	1116.80k	$32.74	$30.72	$32.25			39.67m	17.92	1.28b	0.0 %		1.80	
marketwatch	nuva	-0.22%	$32.16	open: 31.63	-0.07	7,088	$32.74	$30.72	$32.25	$37.87	$22.11		16.39	$1.36b			1.96	
minyanville	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
msn-money	nuva	-0.22%	32.18	31.63	-0.07	1.13 mil	32.74	30.72	32.25	37.87	22.11	39.67 mil	17.12	1.28 bil			1.80	
nasdaq-com	nuva	0.22%	$ 32.18	$ 31.63	0.07	1,131,079	$ 32.74	$ 30.72	$ 32.25	$ 37.87	$ 22.11	39,674,000	17.58	$ 1,276,709,320			$ 1.83	
optimum	nuva	-0.22%	32.18 ( 4:00 pm edt)	31.63	-0.07	1,130,748	32.74	30.72	32.25	37.87	22.11	39.67m	17.0	1.3b			1.89	
paidcontent	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
pc-quote	nuva	-0.22%	32.18	31.63	-0.07	1,131,079	32.74	30.72	32.25	37.87	22.11	39,946,706	17.15426	1,285,485,000				
personal-wealth-biz	nuva	-0.22%	32.18	31.81	-0.07	1,131,079	32.74	30.72	32.25	41.42	22.11		17.21			0.00	1.874	
predictwallstreet	nuva	-0.22%	32.18		-0.07	1,131,079												
raymond-james	nuva	-0.22	32.18	31.63	-0.07	1,131,079	32.74	30.72	32.18	37.87	22.11		15.93				2.02	
renewable-energy-world	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
screamingmedia	nuva	-0.22%	$	open: 31.63	-0.07	7,088	$32.74	$30.72	$32.25	$37.87	$22.11		16.39	$1.36b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-0.22%	last trade: 32.18		change: -0.070								p/e ratio: 17.21					
smartmoney	nuva	(-0.22%)	32.18	$31.63	-0.07	1,131,079	$32.74	$30.72	$32.25	$37.87	$22.11			1,279,500	0.00%	$0.00		
stocknod	nuva	-0.2171%	32.18 usd	31.63	-0.0700	1,131,079	32.74	30.72	32.25	37.83	22.11	39,673,718						
stockpickr	nuva	-0.22%	$32.18 -0.07 | -0.22%	31.63	-0.07	1.13m	32.74	30.72	32.25	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-0.28%	32.16		-0.09													
streetinsider-com	nuva	0.22%	32.18	$31.63	-0.07	1,130,948	$32.74	$30.72	$32.25	$37.87	$22.11		17.03				$1.89	
thecramerreport	nuva		32.18	31.81	-0.07	1131079	32.74	30.72										
thestree	nuva	-0.22%	$32.18	31.63	-0.07	1131079	32.74	30.72	32.25	-37.87	22.11	3.9673718e7		1.349303149e9				
tickerspy	nuva	-0.22%	$32.18	31.63	-0.07	1,131,079	32.74	30.72	32.25	37.87	22.11		17.2	1.2b	0.00%	$0.00		
tmx-quotemedia	nuva	-0.22%	32.180	31.630	-0.070	1,131,079	32.740	30.720	32.250	37.870	22.110	39,673,718	17.10	1,276,700,245			1.89	
updown	nuva	-0.22%	$32.18	$31.63	-$0.07	1,123,991	$32.74	$30.72	$32.25	$37.87	$22.11		15.98	$1.27b				
wallstreetsurvivor	nuva	-0.22%	32.18	31.63	-0.07	1,130,748	32.74	30.72		37.87	22.11		17.10	$1b			1.85	
yahoo-finance	nuva	0.22%	32.18	31.81	0.07	1,131,079	32.74	30.72	32.25	37.87	22.11		17.17	1.28b			1.87	
ycharts-com	nuva	-0.28%	32.16		-0.09					37.87	22.11		17.11	1.27b	0.00%		1.88	
zacks	nuva	(-0.22%)	32.18		-0.07	vol.  1,131,079	32.74	30.72		37.87	22.11		34.31	1.29 b	0.00	0.00	.94	
advfn	vrtx	2.27	51.41	50.15	1.14	1689297	51.83	50.0504										
barchart	vrtx	+2.27%	51.41	50.15	+1.14	1,575,939	51.83	50.05	50.27	58.87	32.00		0.00	$10.51 b			-3.81	
barrons	vrtx	2.27%	51.41	50.15	+1.14	1.663m	51.83	50.05				200.40 million		$10.44 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	2.268%	51.410	50.150	1.140	1,689,297	51.830	50.050		58.87	32.00	205.998mil		10,590.350mil			-3.610	
boston-com	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,688,697	51.83	50.05	50.27	58.87	32.00	205,997,844						
bostonmerchant	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,688,697	51.83	50.05	50.27	58.87	32.00	205,997,844						
business-insider	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,688,697	51.83	50.05	50.27	58.87	32.00	205,997,844						
chron	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,216	51.83	50.05	50.27	58.87	32.00	205,997,844						
cio-com	vrtx	+2.27%	51.41 usd	50.15	+1.140	1,663,216	51.83	50.05	50.27	58.87	32.00	205,997,844		11b				
cnn-money	vrtx	+2.27%	51.41	50.15	+1.14	1,663,402	51.83	50.05	50.27				nm	$10.6b				
easystockalterts	vrtx	2.27%	51.41	50.15	+1.14	1663016	51.83	50.05	50.27	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	2.27%	51.4100	50.1500	1.1400	1,663,816	51.8300	50.0504	50.2700	58.8700	32.0000	205,998,000	nm	$10.36b				
finance-abc7-com	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
financial-content	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	2.3%	$51.41	50.15	1.14	1,663,616	51.83	50.05	50.27	58.87	32.00	206 mil		11 bil	0.0	0.00	-3.81	
finviz	vrtx	2.27%	51.41			1,663,516			50.27	-12.67%	60.66%	206.00m		10.36b			-3.80	
fool	vrtx	+2.27%	$51.41	$50.15	1.14	1,662,666	$51.83	$50.05	$50.27	$58.87	$32.00		0.00	$10.59b				
foxbusiness	vrtx		$51.41		+1.14	1,695,592			$50.27									
google-finance	vrtx	(2.27%)	51.41	50.15	+1.14	1.66m	51.83	50.05		58.87	32.00	206.00m		10.59b			-3.80	
howthemarketworks	vrtx	2.268%	51.41	50.15	1.14	1,663,216	51.83	50.0504	50.27									
hpcwire	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,216	51.83	50.05	50.27	58.87	32.00	205,997,844						
insidestocks	vrtx	+2.27%	51.41	50.15	+1.14	1490348	51.83	50.05										
investopedia	vrtx	+2.31 %	$51.43	50.15	+1.16				50.27									
investorguide	vrtx	+2.27%	51.41		+1.14		51.83			58.87	31.25			10.590b			-3.803	
marketintellisearch	vrtx	2.27 %	$51.41	$50.15	1.14	1640.90k	$51.83	$50.05	$50.27						%			
marketwatch	vrtx	+2.27%	$51.41	open: 50.15	+1.14	30,855	$51.83	$50.05	$50.27	$58.87	$32.00			$10.44b				
minyanville	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
msn-money	vrtx	+2.27%	51.41	50.15	+1.14	1.66 mil	51.83	50.05	50.27	58.87	32.00	206.00 mil	-13.49	10.36 bil			-3.80	
nasdaq-com	vrtx	2.27%	$ 51.41	$ 50.15	1.14	1,663,816	$ 51.83	$ 50.0504	$ 50.27	$ 58.87	$ 32	205,998,000		$ 10,590,357,180			$ -3.81	
optimum	vrtx	+2.27%	51.41 ( 4:00 pm edt)	50.15	+1.14	1,662,602	51.83	50.05	50.27	58.87	32.00	206.00m		10.6b			-3.81	
paidcontent	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
pc-quote	vrtx	2.27%	51.41	50.15	1.14	1,695,592	51.83	50.0504	50.27	58.87	32.00	201,430,072	-13.19423	10,355,520,000				
personal-wealth-biz	vrtx	+2.27%	51.41	50.30		1,695,492	51.83	50.14	50.27	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	+2.27%	51.41		+1.14	1,663,616												
raymond-james	vrtx	2.27	51.41	50.15	1.14	1,663,616	51.83	50.05	51.41	58.87	32.00						-3.81	
renewable-energy-world	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
screamingmedia	vrtx	+2.27%	$	open: 50.15	+1.14	30,855	$51.83	$50.05	$50.27	$58.87	$32.00			$10.44b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	+2.27%	last trade: 51.41		change: 1.140													
smartmoney	vrtx	(2.27%)	51.41	$50.15	1.14	1,663,616	$51.83	$50.05	$50.27	$58.87	$32.00			10,355,500	0.00%	$0.00		
stocknod	vrtx	+2.268%	51.41 usd	50.15	+1.140	1,663,016	51.83	50.05	50.27	58.87	32.00	205,997,844						
stockpickr	vrtx	2.27%	$51.41 1.14 | 2.27%	50.15	1.14	1.66m	51.83	50.05	50.27	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	2.31%	51.43		+1.16													
streetinsider-com	vrtx	2.27%	51.41	$50.15	+1.14	1,663,016	$51.83	$50.05	$50.27	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		51.41	50.30	+1.14	1663516	51.83	50.14										
thestree	vrtx	2.27%	$51.41	50.15	1.14	1663202	51.83	50.05	50.27	-58.87	32.0	2.05997844e8		1.0437910755e10				
tickerspy	vrtx	2.27%	$51.41	50.15	+1.14	1,663,202	51.83	50.05	50.27	58.87	32.00		-13.2	10.3b	0.00%	$0.00		
tmx-quotemedia	vrtx	2.27%	51.410	50.150	1.140	1,695,592	51.830	50.050	50.270	58.870	32.000	205,997,844		10,590,349,160			-3.81	
updown	vrtx	2.27%	$51.41	$50.15	$1.14	1,662,666	$51.83	$50.05	$50.27	$58.87	$32.00			$10.35b				
wallstreetsurvivor	vrtx	2.27%	51.41	50.15	1.14	1,662,802	51.83	50.05		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	2.27%	51.41	50.30	1.14	1,663,716	51.83	50.05	50.27	58.87	32.00			10.59b			-3.80	
ycharts-com	vrtx	+2.31%	51.43		+1.16					58.87	32.00			10.51b	0.00%		-3.81	
zacks	vrtx	(2.27%)	51.41		1.14	vol.  1,663,816	51.83	50.05		58.87	32.00			10.36 b	0.00	0.00	-3.78	
advfn	fsys	1.89	23.77	23.33	0.44	364907	24.37	23.27										
barchart	fsys	+1.89%	23.77	23.33	+0.44	364,907	24.37	23.27	23.33	42.65	22.54		31.35	$473.50 m			+0.68	
barrons	fsys	1.89%	23.77	23.33	+0.44	364,907	24.37	23.27				17.81 million		$487.09 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	1.886%	23.770	23.330	0.440	364,907	24.370	23.270		42.65	22.54	19.974mil	34.956	474.789mil			0.680	
boston-com	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
bostonmerchant	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
business-insider	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
chron	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
cio-com	fsys	+1.89%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282	36.02	475m				
cnn-money	fsys	+1.89%	23.77	23.33	+0.44	364,907	24.37	23.27	23.33				10.7	$474.8m				
easystockalterts	fsys	1.89%	23.77	23.33	+0.44	364907	24.37	23.27	23.33	42.65	22.54		36.02				0.66	
eresearch-fidelity-com	fsys	1.89%	23.7700	23.3300	0.4400	364,907	24.3700	23.2700	23.3300	42.6500	22.5400	19,974,000	34.31	$465.99m				
finance-abc7-com	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
financial-content	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	1.9%	$23.77	23.33	0.44	364,907	24.37	23.27	23.33	42.65	22.54	20 mil	35.0	475 mil	0.0	0.00	0.68	
finviz	fsys	1.89%	23.77			364,907			23.33	-44.27%	5.46%	19.97m	34.96	474.69m			0.68	
fool	fsys	+1.89%	$23.77	$23.33	0.44	364,907	$24.37	$23.27	$23.33	$42.65	$22.54		37.00	$474.79m				
foxbusiness	fsys		$23.77		+0.44	365,477			$23.33									
google-finance	fsys	(1.89%)	23.77	23.33	+0.44	364,907.00	24.37	23.27		42.65	22.54	19.97m	34.99	474.79m			0.68	
howthemarketworks	fsys	1.886%	23.77	23.33	0.44	364,907	24.37	23.27	23.33									
hpcwire	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
insidestocks	fsys	+1.89%	23.77	23.33	+0.44	365400	24.37	23.27					price earnings ratio: 34.96					
investopedia	fsys	+1.89 %	$23.77	23.33	+0.44				23.33									
investorguide	fsys	+1.89%	23.77	23.27	+0.44		24.37	23.27		42.65	22.91		35.78	474.8m			0.652	
marketintellisearch	fsys	1.89 %	$23.77	$23.27	0.44	361.50k	$24.37	$23.27	$23.33			19.97m	34.31	0.47b	0.0 %		0.68	
marketwatch	fsys	+1.89%	$23.94	open: 23.33	+0.44	800	$24.37	$23.27	$23.33	$42.65	$22.54		39.61	$487.09m			0.60	
minyanville	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
msn-money	fsys	+1.89%	23.77	23.33	+0.44	364,907	24.37	23.27	23.33	42.65	22.54	19.97 mil	36.02	466 mil			0.68	
nasdaq-com	fsys	1.89%	$ 23.77	$ 23.33	0.44	364,907	$ 24.37	$ 23.27	$ 23.33	$ 42.65	$ 22.54	19,974,000	34.96	$ 474,781,980			$ 0.68	
optimum	fsys	+1.89%	23.77 ( 4:30 pm edt)	23.33	+0.44	364,907	24.37	23.27	23.33	42.65	22.54	19.97m	36.0	474.8m			0.66	
paidcontent	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
pc-quote	fsys	1.89%	23.77	23.33	0.44	364,907	24.37	23.27	23.33	42.65	22.54	19,553,231	35.34848	464,780,000				
personal-wealth-biz	fsys	+1.89%	23.77	23.27		365,477	24.37	23.27	23.33	42.65	22.91		35.78			0.00	0.652	
predictwallstreet	fsys	+1.89%	23.77		+0.44	364,907												
raymond-james	fsys	1.89	23.77	23.33	0.44	364,907	24.37	23.27	23.77	42.65	22.54		34.96				0.68	
renewable-energy-world	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
screamingmedia	fsys	+1.89%	$	open: 23.33	+0.44	800	$24.37	$23.27	$23.33	$42.65	$22.54		39.61	$487.09m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	+1.89%	last trade: 23.77		change: 0.440								p/e ratio: 35.78					
smartmoney	fsys	(1.89%)	23.77	$23.33	0.44	364,907	$24.37	$23.27	$23.33	$42.65	$22.54			466,000	0.00%	$0.00		
stocknod	fsys	+1.886%	23.77 usd	23.33	+0.4400	364,907	24.37	23.27	23.33	42.65	22.54	19,974,282						
stockpickr	fsys	1.89%	$23.77 0.44 | 1.89%	23.33	0.44	364.91k	24.37	23.27	23.33	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	1.89%	23.77		+0.44													
streetinsider-com	fsys	1.89%	23.77	$23.33	+0.44	364,907	$24.37	$23.27	$23.33	$42.65	$22.54		36.02				$0.66	
thecramerreport	fsys		23.77	23.27	+0.44	364907	24.37	23.27										
thestree	fsys	1.89%	$23.77	23.33	0.44	364907	24.37	23.27	23.33	-42.65	22.54	1.9974282e7		4.88371195e8				
tickerspy	fsys	1.89%	$23.77	23.33	+0.44	364,907	24.37	23.27	23.33	42.65	22.54		35.3	464.7m	0.00%	$0.00		
tmx-quotemedia	fsys	1.89%	23.770	23.330	0.440	365,477	24.370	23.270	23.330	42.650	22.540	19,974,282	35.30	474,788,683			0.66	
updown	fsys	1.89%	$23.77	$23.33	$0.44	364,107	$24.37	$23.27	$23.33	$42.65	$22.54		35.46	$466m				
wallstreetsurvivor	fsys	1.89%	23.77	23.33	0.44	364,907	24.37	23.27		42.65	22.54		35.30	$466m			2.23	
yahoo-finance	fsys	1.89%	23.77	23.27	0.44	364,907	24.37	23.27	23.33	42.65	22.54		36.46	474.78m			0.65	
ycharts-com	fsys	+1.89%	23.77		+0.44					42.65	22.54		36.02	473.50m	0.00%		0.66	
zacks	fsys	(1.89%)	23.77		0.44	vol.  364,907	24.37	23.27		42.65	22.54		29.91	464.78 m	0.00	0.00	.78	
advfn	epax	0.57	8.79	8.74	0.05	28305	8.98	8.7										
barchart	epax	+0.57%	8.79	8.74	+0.05	33,564	8.98	8.70	8.74	12.08	8.55		27.12	$158.22 m	2.68%	$0.24	+0.31	
barrons	epax	0.57%	8.79	8.74	+0.05	28,305	8.98	8.70				19.30 million		$158.42 million	2.73%	$0.06		
bloomberg	epax	0.572%	8.790	8.740	0.050	28,305	8.980	8.700		12.29	8.55	17.700mil	19.977	155.583mil	2.727	0.060 regular cash	0.440	
boston-com	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
bostonmerchant	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
business-insider	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
chron	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
cio-com	epax	+0.57%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971	27.47	156m	2.7	0.24		
cnn-money	epax	+0.80%today&rsquo;s change	8.81data as of 4:00pm et	8.74	+0.07	22,746	8.98	8.70	8.74				27.5	$155.9m	2.72%			
easystockalterts	epax	0.57%	8.79	8.74	+0.05	28305	8.98	8.70	8.74	12.29	8.55		27.47				0.32	
eresearch-fidelity-com	epax	0.57%	8.7900	8.7400	0.0500	28,305	8.9800	8.7000	8.7400	12.2900	8.5500	17,700,000	28.19	$154.70m	2.75%	$0.060000		
finance-abc7-com	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
financial-content	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
finapps-forbes-com	epax	0.6%	$8.79	8.74	0.05	28,305	8.98	8.70	8.74	12.29	8.55	18 mil	25.1	156 mil	2.7	0.24	0.35	
finviz	epax	0.57%	8.79			28,305			8.74	-27.20%	2.81%	17.70m	27.31	154.70m		0.24	0.32	
fool	epax	+0.57%	$8.79	$8.74	0.05	28,305	$8.98	$8.70	$8.74	$12.29	$8.55		28.00	$155.58m	2.00%	0.24		
foxbusiness	epax		$8.79		+0.05	28,305			$8.74									
google-finance	epax	(0.57%)	8.79	8.74	+0.05	28,305.00	8.98	8.70		12.29	8.55	17.70m	27.90	155.58m	2.73	0.06	0.32	
howthemarketworks	epax	0.572%	8.79	8.74	0.05	28,305	8.98	8.7	8.74									
hpcwire	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
insidestocks	epax	+0.57%	8.79	8.74	+0.05	28305	8.98	8.70										
investopedia	epax	+0.57 %	$8.79	8.74	+0.05				8.74									
investorguide	epax	+0.57%	8.79		+0.05		8.95			12.29	9.00		23.81	155.6m			0.367	
marketintellisearch	epax	0.57 %	$8.79	$8.74	0.05	16.30k	$8.98	$8.70	$8.74			17.70m	27.31	0.15b	2.75 %		0.32	
marketwatch	epax	+0.57%	$8.79	open: 8.74	+0.05	2,103	$8.98	$8.70	$8.74	$12.29	$8.55		23.04	$158.42m	2.73%	0.06	0.38	
minyanville	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
msn-money	epax	+0.57%	8.79	8.74	+0.05	28,305	8.98	8.70	8.74	12.29	8.55	17.70 mil	25.85	154.7 mil	2.75%	0.24	0.32	
nasdaq-com	epax	0.57%	$ 8.79	$ 8.74	0.05	28,305	$ 8.98	$ 8.70	$ 8.74	$ 12.29	$ 8.55	17,700,000	28.35	$ 155,583,000	2.75 %	$0.240000	$ 0.31	
optimum	epax	+0.57%	8.79 ( 4:00 pm edt)	8.74	+0.05	28,305	8.98	8.70	8.74	12.29	8.55	17.70m	27.5	155.6m	2.73	0.24	0.32	
paidcontent	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
pc-quote	epax	0.57%	8.79	8.74	0.05	28,305	8.98	8.7	8.74	12.29	8.55	17,599,317	25.70588	154,698,000		0.06		
personal-wealth-biz	epax	+0.57%	8.79	8.74		28,305	8.98	8.70	8.74	12.29	9.00		23.81		2.75	0.24	0.367	
predictwallstreet	epax	+0.57%	8.79		+0.05	28,305												
raymond-james	epax	0.57	8.79	8.74	0.05	28,305	8.98	8.70	8.79	12.29	8.55		26.64				0.33	
renewable-energy-world	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
screamingmedia	epax	+0.57%	$	open: 8.74	+0.05	2,103	$8.98	$8.70	$8.74	$12.29	$8.55		23.04	$158.42m	2.73%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	+0.57%	last trade: 8.79		change: 0.050								p/e ratio: 23.81					
smartmoney	epax	(0.57%)	8.79	$8.74	0.05	28,305	$8.98	$8.70	$8.74	$12.29	$8.55			154,700	2.75%	$0.06		
stocknod	epax	+0.5721%	8.790 usd	8.740	+0.0500	28,305	8.980	8.700	8.740	12.29	8.550	17,699,971						
stockpickr	epax	0.57%	$8.79 0.05 | 0.57%	8.74	0.05	28.31k	8.98	8.70	8.74	12.29	8.55							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	0.69%	8.80		+0.06													
streetinsider-com	epax	0.57%	8.79	$8.74	+0.05	28,305	$8.98	$8.70	$8.74	$12.29	$8.55		27.47				$0.32	
thecramerreport	epax		8.79	8.74	+0.05	28305	8.98	8.70										
thestree	epax	0.57%	$8.79	8.74	0.05	28305	8.98	8.7	8.74	-12.29	8.55	1.7699971e7		1.5841474e8				
tickerspy	epax	0.57%	$8.79	8.74	+0.05	28,305	8.98	8.70	8.74	12.29	8.55		25.7	155.2m	2.75%	$0.06		
tmx-quotemedia	epax	0.57%	8.790	8.740	0.050	28,305	8.980	8.700	8.740	12.290	8.550	17,699,971	27.30	155,582,745	2.746	0.060 usd	0.32	
updown	epax	0.57%	$8.79	$8.74	$0.05	28,305	$8.98	$8.70	$8.74	$12.29	$8.55		23.86	$155m				
wallstreetsurvivor	epax	0.57%	8.79	8.74	0.05	28,305	8.98	8.70		12.29	8.55		27.30	$155m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.57%	8.79	8.74	0.05	28,305	8.98	8.70	8.74	12.29	8.55		23.95	155.57m	2.70%	0.24	0.37	
ycharts-com	epax	+0.69%	8.80		+0.06					12.29	8.55		26.67	158.40m	2.68%		0.33	
zacks	epax	(0.57%)	8.79		0.05	vol.  28,305	8.98	8.70		12.29	8.55		26.49	154.70 m	2.75	0.24	.33	
advfn	newp	-4.08	17.87	18.42	-0.76	298706	18.42	17.76										
barchart	newp	-4.08%	17.87	18.42	-0.76	327,380	18.42	17.76	18.63	19.84	8.86		14.62	$660.65 m			+1.49	
barrons	newp	4.08%	17.87	18.42	-0.76	298,706	18.42	17.76				37.73 million		$674.16 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-4.079%	17.870	18.420	-0.760	298,706	18.420	17.760		19.84	8.67	37.464mil	13.746	669.488mil			1.300	
boston-com	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
bostonmerchant	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
business-insider	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
chron	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
cio-com	newp	-4.08%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376	11.99	669m				
cnn-money	newp	-4.08%	17.87	18.42	-0.76	298,506	18.42	17.76	18.63				12.0	$669.5m				
easystockalterts	newp	-4.13%	17.87	18.42	-0.76	298706	18.42	17.76	18.63	19.84	8.67		11.99				1.49	
eresearch-fidelity-com	newp	-4.08%	17.8700	18.4200	-0.7600	298,706	18.4200	17.7600	18.6300	19.8400	8.6700	37,464,000	12.50	$697.95m				
finance-abc7-com	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
finance-abc7chicago-com	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
financial-content	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
finapps-forbes-com	newp	-4.1%	$17.87	18.42	-0.76	298,706	18.42	17.76	18.63	19.84	8.67	37 mil	12.0	669 mil	0.0	0.00	1.49	
finviz	newp	-4.08%	17.87			298,706			18.63	-9.93%	106.11%	37.46m	12.50	697.88m			1.49	
fool	newp	-4.08%	$17.87	$18.42	-0.76	298,506	$18.42	$17.76	$18.63	$19.84	$8.67		12.90	$669.49m				
foxbusiness	newp		$17.87		-0.76	298,706			$18.63									
google-finance	newp	(-4.08%)	17.87	18.42	-0.76	298,706.00	18.42	17.76		19.84	8.67	37.46m	12.02	669.49m			1.49	
howthemarketworks	newp	-4.079%	17.87	18.42	-0.76	298,506	18.42	17.76	18.63									
hpcwire	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
insidestocks	newp	-4.08%	17.87	18.42	-0.76	298606	18.42	17.76					price earnings ratio: 13.64					
investopedia	newp	-4.08 %	$17.87	18.42	-0.76				18.63									
investorguide	newp	-4.08%	17.87	18.42	-0.76		18.42	17.76		19.84	8.30		12.57	669.5m			1.482	
marketintellisearch	newp	-4.08 %	$17.87	$18.31	-0.76	295.90k	$18.42	$17.76	$18.63			37.46m	12.50	0.70b	0.0 %		1.49	
marketwatch	newp	-4.08%	$17.87	open: 18.42	-0.76	849	$18.42	$17.76	$18.63	$19.84	$9.07		12.21	$674.16m			1.46	
minyanville	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
msn-money	newp	-4.08%	17.87	18.42	-0.76	298,706	18.42	17.76	18.63	19.84	8.67	37.46 mil	12.07	697.96 mil			1.49	
nasdaq-com	newp	4.08%	$ 17.87	$ 18.42	0.76	298,706	$ 18.42	$ 17.76	$ 18.63	$ 19.84	$ 8.67	37,464,000	11.99	$ 669,481,680			$ 1.49	
optimum	newp	-4.08%	17.87 ( 4:24 pm edt)	18.42	-0.76	298,606	18.42	17.76	18.63	19.84	8.67	37.46m	12.0	669.5m			1.49	
paidcontent	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
pc-quote	newp	-4.08%	17.87	18.42	-0.76	298,706	18.42	17.76	18.63	19.84	8.67	38,844,645	12.58784	694,154,000				
personal-wealth-biz	newp	-4.08%	17.87	18.31	-0.76	298,706	18.42	17.76	18.63	19.84	8.30		12.57			0.00	1.482	
predictwallstreet	newp	-4.08%	17.87		-0.76	298,706												
raymond-james	newp	-4.08	17.87	18.42	-0.76	298,706	18.42	17.76	17.87	19.84	8.67		11.60				1.54	
renewable-energy-world	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
screamingmedia	newp	-4.08%	$	open: 18.42	-0.76	849	$18.42	$17.76	$18.63	$19.84	$9.07		12.21	$674.16m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	-4.08%	last trade: 17.87		change: -0.760								p/e ratio: 12.57					
smartmoney	newp	(-4.08%)	17.87	$18.42	-0.76	298,706	$18.42	$17.76	$18.63	$19.84	$8.67			698,000	0.00%	$0.01		
stocknod	newp	-4.079%	17.87 usd	18.42	-0.7600	298,706	18.42	17.76	18.63	19.84	8.670	37,464,376						
stockpickr	newp	-4.08%	$17.87 -0.76 | -4.08%	18.42	-0.76	298.71k	18.42	17.76	18.63	19.84	8.67							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-4.13%	17.86		-0.77													
streetinsider-com	newp	4.08%	17.87	$18.42	-0.76	298,706	$18.42	$17.76	$18.63	$19.84	$8.67		11.99				$1.49	
thecramerreport	newp		17.87	18.31	-0.76	298706	18.42	17.76										
thestree	newp	-4.08%	$17.87	18.42	-0.76	298706	18.42	17.76	18.63	-19.84	8.67	3.7464376e7		7.174428e8				
tickerspy	newp	-4.08%	$17.87	18.42	-0.76	298,706	18.42	17.76	18.63	19.84	8.67		12.6	696.7m	0.00%	$0.00		
tmx-quotemedia	newp	-4.08%	17.870	18.420	-0.760	298,706	18.420	17.760	18.630	19.840	8.670	37,464,376	12.50	669,488,399			1.49	
updown	newp	-4.08%	$17.87	$18.42	-$0.76	296,832	$18.42	$17.76	$18.63	$19.84	$8.67		12.07	$698m				
wallstreetsurvivor	newp	-4.08%	17.87	18.42	-0.76	298,506	18.42	17.76		19.84	9.25		12.50	$698m			1.09	
yahoo-finance	newp	4.08%	17.87	18.31	0.76	298,706	18.42	17.76	18.63	19.84	8.67		12.06	669.48m			1.48	
ycharts-com	newp	-4.13%	17.86		-0.77					19.84	8.67		12.07	660.28m	0.00%		1.48	
zacks	newp	(-4.08%)	17.87		-0.76	vol.  298,706	18.42	17.76		19.84	8.67		14.22	694.15 m	0.00	0.00	1.31	
advfn	bmtc	0.34	20.53	20.45	0.07	30529	20.72	20.41										
barchart	bmtc	+0.34%	20.53	20.45	+0.07	35,224	20.72	20.41	20.46	21.29	15.61		15.85	$255.80 m	2.91%	$0.60	+1.01	
barrons	bmtc	0.34%	20.53	20.45	+0.07	30,529	20.72	20.41				10.78 million		$258.57 million	2.92%	$0.15		
bloomberg	bmtc	0.342%	20.530	20.450	0.070	30,529	20.720	20.410		21.45	15.97	12.552mil	15.553	257.694mil	2.824	0.150 regular cash	1.320	
boston-com	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
business-insider	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
chron	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
cio-com	bmtc	+0.34%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072	19.55	258m	2.9	0.6		
cnn-money	bmtc	+0.34%today&rsquo;s change	20.53data as of 4:00pm et	20.45	+0.07	30,529	20.72	20.41	20.46				19.6	$257.7m	2.92%			
easystockalterts	bmtc	0.34%	20.53	20.45	+0.07	30529	20.72	20.41	20.46	21.45	15.97		19.55				1.05	
eresearch-fidelity-com	bmtc	0.34%	20.5300	20.4500	0.0700	30,529	20.7200	20.4100	20.4600	21.4500	15.9700	12,552,000	20.26	$256.81m	2.93%	$0.150000		
finance-abc7-com	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
financial-content	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.3%	$20.53	20.45	0.07	30,529	20.72	20.41	20.46	21.45	15.97	13 mil	20.3	258 mil	2.9	0.60	1.01	
finviz	bmtc	0.34%	20.53			30,529			20.46	-3.56%	31.56%	12.55m	20.53	257.65m		0.60	1.00	
fool	bmtc	+0.34%	$20.53	$20.45	0.07	30,529	$20.72	$20.41	$20.46	$21.45	$15.97		19.60	$257.69m	3.50%	0.60		
foxbusiness	bmtc		$20.53		+0.07	30,529			$20.46									
google-finance	bmtc	(0.34%)	20.53	20.45	+0.07	30,529.00	20.72	20.41		21.45	15.97	12.55m	20.52	257.69m	2.92	0.15	1.00	
howthemarketworks	bmtc	0.342%	20.53	20.45	0.07	30,529	20.72	20.41	20.46									
hpcwire	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
insidestocks	bmtc	+0.34%	20.53	20.45	+0.07	30529	20.72	20.41										
investopedia	bmtc	+0.34 %	$20.53	20.45	+0.07				20.46									
investorguide	bmtc	+0.34%	20.53		+0.07		20.72	20.41		21.45	15.97		20.48	257.7m			0.999	
marketintellisearch	bmtc	0.34 %	$20.53	$20.45	0.07	30.20k	$20.72	$20.41	$20.46			12.55m	20.46	0.26b	2.93 %		1.00	
marketwatch	bmtc	+0.34%	$20.53	open: 20.45	+0.07	30,529	$20.72	$20.41	$20.46	$21.45	$15.97		21.75	$258.57m	2.92%	0.15	0.94	
minyanville	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
msn-money	bmtc	+0.34%	20.53	20.45	+0.07	30,529	20.72	20.41	20.46	21.45	15.97	12.55 mil	20.95	256.82 mil	2.93%	0.60	1.00	
nasdaq-com	bmtc	0.34%	$ 20.53	$ 20.45	0.07	30,529	$ 20.72	$ 20.41	$ 20.46	$ 21.45	$ 15.97	12,552,000	20.33	$ 257,692,560	2.93 %	$0.600000	$ 1.01	
optimum	bmtc	+0.34%	20.53 ( 4:30 pm edt)	20.45	+0.07	30,529	20.72	20.41	20.46	21.45	15.97	12.55m	19.6	257.7m	2.92	0.60	1.05	
paidcontent	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
pc-quote	bmtc	0.34%	20.53	20.45	0.07	30,529	20.72	20.41	20.46	21.45	15.97	12,509,201	20.87755	256,814,000		0.15		
personal-wealth-biz	bmtc	+0.34%	20.53	20.45		30,529	20.72	20.41	20.46	21.45	15.97		20.48		2.83	0.58	0.999	
predictwallstreet	bmtc	+0.34%	20.53		+0.07	30,529												
raymond-james	bmtc	0.34	20.53	20.45	0.07	30,529	20.72	20.41	20.53	21.45	15.97		20.33				1.01	
renewable-energy-world	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
screamingmedia	bmtc	+0.34%	$	open: 20.45	+0.07	30,529	$20.72	$20.41	$20.46	$21.45	$15.97		21.75	$258.57m	2.92%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+0.34%	last trade: 20.53		change: 0.070								p/e ratio: 20.48					
smartmoney	bmtc	(0.34%)	20.53	$20.45	0.07	30,529	$20.72	$20.41	$20.46	$21.45	$15.97			256,800	2.93%	$0.15		
stocknod	bmtc	+0.3421%	20.53 usd	20.45	+0.0700	30,529	20.72	20.41	20.46	21.45	15.97	12,552,072						
stockpickr	bmtc	0.34%	$20.53 0.07 | 0.34%	20.45	0.07	30.53k	20.72	20.41	20.46	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	0.39%	20.54		+0.08													
streetinsider-com	bmtc	0.34%	20.53	$20.45	+0.07	30,529	$20.72	$20.41	$20.46	$21.45	$15.97		19.55				$1.05	
thecramerreport	bmtc		20.53	20.45	+0.07	30529	20.72	20.41										
thestree	bmtc	0.34%	$20.53	20.45	0.07	30529	20.72	20.41	20.46	-21.45	15.97	1.2552072e7		2.58572683e8				
tickerspy	bmtc	0.34%	$20.53	20.45	+0.07	30,529	20.72	20.41	20.46	21.45	15.97		20.9	256.5m	2.93%	$0.15		
tmx-quotemedia	bmtc	0.34%	20.530	20.450	0.070	30,529	20.720	20.410	20.460	21.450	15.970	12,552,072	19.50	257,694,038	2.933	0.150 usd	1.05	
updown	bmtc	0.34%	$20.53	$20.45	$0.07	30,529	$20.72	$20.41	$20.46	$21.45	$15.97		20.39	$257m				
wallstreetsurvivor	bmtc	0.34%	20.53	20.45	0.07	30,529	20.72	20.41		21.45	15.97		19.50	$257m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	0.34%	20.53	20.45	0.07	30,529	20.72	20.41	20.46	21.45	15.97		20.55	257.69m	2.90%	0.60	1.00	
ycharts-com	bmtc	+0.39%	20.54		+0.08					21.45	15.97		20.96	255.93m	2.89%		0.98	
zacks	bmtc	(0.34%)	20.53		0.07	vol.  30,529	20.72	20.41		21.45	15.97		15.74	256.81 m	2.93	0.60	1.3	
advfn	tti	-0.33	12.14	12.09	-0.04	361746	12.33	12.06										
barchart	tti	-0.33%	12.14	12.09	-0.04	361,746	12.33	12.06	12.18	16.00	8.00		22.50	$930.53 m			-0.68	
barrons	tti	0.33%	12.14	12.09	-0.04	361,215	12.33	12.06				75.54 million		$1.00 billion	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-0.328%	12.140	12.090	-0.040	361,746	12.330	12.060		16.00	8.00	76.821mil	32.811	932.604mil			0.370	
boston-com	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
bostonmerchant	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
business-insider	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
chron	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
cio-com	tti	-0.33%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730		933m				
cnn-money	tti	-0.33%today&rsquo;s change	12.14data as of 4:01pm et	12.06	-0.04	361,115	12.33	12.06	12.18				nm	$932.6m				
easystockalterts	tti	-0.33%	12.14	12.09	-0.04	361746	12.33	12.06	12.18	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-0.33%	12.1400	12.0900	-0.0400	361,746	12.3300	12.0600	12.1800	16.0000	8.0000	76,821,000	nm	$935.68m				
finance-abc7-com	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
financial-content	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-0.3%	$12.14	12.09	-0.04	361,746	12.33	12.06	12.18	16.00	8.00	77 mil		933 mil	0.0	0.00	-0.68	
finviz	tti	-0.33%	12.14			361,746			12.18	-24.12%	51.75%	76.82m		935.67m			-0.68	
fool	tti	-0.33%	$12.14	$12.09	-0.04	361,115	$12.33	$12.06	$12.18	$16.00	$8.00		0.00	$932.60m				
foxbusiness	tti		$12.14		-0.04	361,746			$12.18									
google-finance	tti	(-0.33%)	12.14	12.09	-0.04	361,746.00	12.33	12.06		16.00	8.00	8.85m		107.50m			-0.68	
howthemarketworks	tti	-0.328%	12.14	12.09	-0.04	361,215	12.33	12.06	12.18									
hpcwire	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
insidestocks	tti	-0.33%	12.14	12.09	-0.04	361215	12.33	12.06					price earnings ratio: 24.28					
investopedia	tti	-0.33 %	$12.14	12.09	-0.04				12.18									
investorguide	tti	-0.33%	12.14		-0.04		12.23			16.00	8.00			932.6m			-0.674	
marketintellisearch	tti	-0.33 %	$12.14	$12.09	-0.04	398.50k	$12.33	$12.06	$12.18			76.82m	0.00	0.94b	0.0 %		-0.68	
marketwatch	tti	-0.33%	$12.14	open: 12.09	-0.04	631	$12.33	$12.06	$12.18	$16.00	$8.00			$1.00b				
minyanville	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
msn-money	tti	-0.33%	12.14	12.09	-0.04	361,746	12.33	12.06	12.18	16.00	8.00	76.82 mil	-18.12	935.68 mil			-0.68	
nasdaq-com	tti	0.33%	$ 12.14		0.04	361,215	$ 12.33	$ 12.06	$ 12.18	$ 16	$ 8	76,821,000		$ 932,606,940			$ -0.68	
optimum	tti	-0.33%	12.14 ( 4:15 pm edt)	12.09	-0.04	361,215	12.33	12.06	12.18	16.00	8.00	76.82m		932.6m			-0.67	
paidcontent	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
pc-quote	tti	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tti	-0.33%	12.14	12.09	-0.04	361,746	12.33	12.06	12.18	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-0.33%	12.14		-0.04	361,746												
raymond-james	tti	-0.33	12.14	12.09	-0.04	361,746	12.33	12.06	12.14	16.00	8.00						-0.68	
renewable-energy-world	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
screamingmedia	tti	-0.33%	$	open: 12.09	-0.04	631	$12.33	$12.06	$12.18	$16.00	$8.00			$1.00b				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-0.33%	last trade: 12.14		change: -0.040													
smartmoney	tti	(-0.33%)	12.14	$12.09	-0.04	361,746	$12.33	$12.06	$12.18	$16.00	$8.00			935,700	0.00%	$0.00		
stocknod	tti	-0.3284%	12.14 usd	12.09	-0.0400	361,746	12.33	12.06	12.18	16.00	8.000	76,820,730						
stockpickr	tti	-0.33%	$12.14 -0.04 | -0.33%	12.11	-0.04	361.22k	12.33	12.06	12.18	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	-0.33%	12.14		-0.04													
streetinsider-com	tti	0.33%	12.14	$12.09	-0.04	361,746	$12.33	$12.06	$12.18	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.14	12.09	-0.04	361746	12.33	12.06										
thestree	tti	-0.33%	$12.14	12.11	-0.04	361746	12.33	12.06	12.18	-16.0	8.0	7.682073e7		1.002510527e9				
tickerspy	tti	-0.33%	$12.14	12.09	-0.04	361,746	12.33	12.06	12.18	16.00	8.00		-18.2	934.9m	0.00%	$0.00		
tmx-quotemedia	tti	-0.33%	12.140	12.090	-0.040	361,746	12.330	12.060	12.180	16.000	8.000	76,820,730		932,603,662			-0.68	
updown	tti	-0.33%	$12.14	$12.09	-$0.04	361,115	$12.33	$12.06	$12.18	$16.00	$8.00			$936m				
wallstreetsurvivor	tti	-0.33%	12.14	12.09	-0.04	361,215	12.33	12.06		16.00	8.00			$936m			-0.58	
yahoo-finance	tti	0.33%	12.14	12.09	0.04	361,746	12.33	12.06	12.18	16.00	8.00			932.59m			-0.67	
ycharts-com	tti	-6.97%	12.14		-0.91					16.00	8.00			930.53m	0.00%		-0.68	
zacks	tti	(-0.33%)	12.14		-0.04	vol.  360,546	12.33	12.06		16.00	8.00		21	935.68 m	0.00	0.00	.58	
advfn	dnr	-1.15	18.84	18.93	-0.22	3785940	19.2	18.75										
barchart	dnr	-1.15%	18.84	18.90	-0.22	3,785,840	19.20	18.75	19.06	26.03	14.20		25.14	$7.56 b			+0.40	
barrons	dnr	1.15%	18.84	18.93	-0.22	3.782m	19.20	18.75				376.26 million		$7.98 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-1.154%	18.840	18.930	-0.220	3,785,840	19.200	18.750		26.03	14.20	401.887mil	17.943	7,571.558mil			1.050	
boston-com	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,785,840	19.20	18.75	19.06	26.03	14.20	401,887,373						
bostonmerchant	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,785,840	19.20	18.75	19.06	26.03	14.20	401,887,373						
business-insider	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,785,840	19.20	18.75	19.06	26.03	14.20	401,887,373						
chron	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
cio-com	dnr	-1.15%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373	49.58	8b				
cnn-money	dnr	-1.15%	18.84	18.93	-0.22	3,664,810	19.20	18.75	19.06				49.6	$7.6b				
easystockalterts	dnr	-1.16%	18.84	18.93	-0.22	3782337	19.20	18.75	19.06	26.03	14.20		49.58				0.38	
eresearch-fidelity-com	dnr	-1.15%	18.8400	18.9300	-0.2200	3,782,337	19.2000	18.7500	19.0600	26.0300	14.2000	401,887,000	47.65	$7.66b				
finance-abc7-com	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
finance-abc7chicago-com	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
financial-content	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
finapps-forbes-com	dnr	-1.1%	$18.84	18.93	-0.22	3,782,337	19.20	18.75	19.06	26.03	14.20	402 mil	47.1	8 bil	0.0	0.00	0.40	
finviz	dnr	-1.15%	18.84			3,780,259			19.06	-27.62%	32.68%	401.89m	47.65	7.66b			0.40	
fool	dnr	-1.15%	$18.84	$18.93	-0.22	3,782,337	$19.20	$18.75	$19.06	$26.03	$14.20		52.30	$7.57b				
foxbusiness	dnr		$18.84		-0.22	3,792,840			$19.06									
google-finance	dnr	(-1.15%)	18.84	18.93	-0.22	3.78m	19.20	18.75		26.03	14.20	401.89m	47.08	7.57b			0.40	
howthemarketworks	dnr	-1.154%	18.84	18.93	-0.22	3,782,337	19.2	18.75	19.06									
hpcwire	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
insidestocks	dnr	-1.15%	18.84	18.90	-0.22	3782537	19.20	18.75					price earnings ratio: 23.85					
investopedia	dnr	-1.15 %	$18.84	18.93	-0.22				19.06									
investorguide	dnr	-1.15%	18.84	19.48	-0.22		19.05	18.80		26.03	14.02		48.01	7.487b			0.397	
marketintellisearch	dnr	-1.15 %	$18.84	$18.93	-0.22	3800.40k	$19.20	$18.75	$19.06			401.89m	47.65	7.66b	0.0 %		0.40	
marketwatch	dnr	-1.15%	$18.96	open: 18.93	-0.22	85,513	$19.20	$18.75	$19.06	$26.03	$14.20		46.00	$7.98b			0.41	
minyanville	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
msn-money	dnr	-1.15%	18.84	18.93	-0.22	3.78 mil	19.20	18.75	19.06	26.03	14.20	401.89 mil	52.33	7.66 bil			0.40	
nasdaq-com	dnr	1.15%	$ 18.84		0.22	3,711,237	$ 19.20	$ 18.75	$ 19.06	$ 26.03	$ 14.20	401,887,000	47.1	$ 7,571,551,080			$ 0.40	
optimum	dnr	-1.15%	18.84 ( 4:02 pm edt)	18.93	-0.22	3,705,237	19.20	18.75	19.06	26.03	14.20	401.89m	49.6	7.6b			0.38	
paidcontent	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
pc-quote	dnr	-1.15%	18.84	18.93	-0.22	3,786,040	19.2	18.75	19.06	26.03	14.20	406,579,952	52.94444	7,659,966,000				
personal-wealth-biz	dnr	-1.15%	18.84	18.93	-0.22	3,792,840	19.20	18.75	19.06	26.03	14.02		48.01			0.00	0.397	
predictwallstreet	dnr	-1.15%	18.84		-0.22	3,782,337												
raymond-james	dnr	-1.15	18.84	18.93	-0.22	3,782,337	19.20	18.75	18.84	26.03	14.20		47.10				0.40	
renewable-energy-world	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
screamingmedia	dnr	-1.15%	$	open: 18.93	-0.22	83,013	$19.20	$18.75	$19.06	$26.03	$14.20		46.00	$7.98b			0.41	
scroli	dnr	-1.15%	dnr 18.84	18.93	-0.22	3,349,190	19.20	18.75	19.06	26.03	14.20		47.08				0.40	
simple-stock-quotes	dnr	-1.15%	last trade: 18.84		change: -0.220								p/e ratio: 48.01					
smartmoney	dnr	(-1.15%)	18.84	$18.93	-0.22	3,782,337	$19.20	$18.75	$19.06	$26.03	$14.20			7,660,000	0.00%	$0.00		
stocknod	dnr	-1.154%	18.84 usd	18.93	-0.2200	3,782,337	19.20	18.75	19.06	26.03	14.20	401,887,373						
stockpickr	dnr	-1.15%	$18.84 -0.22 | -1.15%	18.91	-0.22	3.78m	19.20	18.75	19.06	26.03	14.20							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	-1.21%	18.83		-0.23													
streetinsider-com	dnr	1.15%	18.84	$18.93	-0.22	3,782,337	$19.20	$18.75	$19.06	$26.03	$14.20		49.58				$0.38	
thecramerreport	dnr		18.84	18.93	-0.22	3782337	19.20	18.75										
thestree	dnr	-1.15%	$18.84	18.91	-0.22	3782337	19.2	18.75	19.06	-26.03	14.2	4.01887373e8		7.981483228e9				
tickerspy	dnr	-1.15%	$18.84	18.93	-0.22	3,782,337	19.20	18.75	19.06	26.03	14.20		52.9	7.6b	0.00%	$0.00		
tmx-quotemedia	dnr	-1.15%	18.840	18.930	-0.220	3,792,840	19.200	18.750	19.060	26.030	14.200	401,887,373	50.20	7,571,558,107			0.38	
updown	dnr	-1.15%	$18.84	$18.93	-$0.22	3,703,827	$19.20	$18.75	$19.06	$26.03	$14.20		47.07	$7.66b				
wallstreetsurvivor	dnr	-1.15%	18.84	18.93	-0.22	3,782,337	19.20	18.75		26.03	14.25		50.20	$8b			0.72	
yahoo-finance	dnr	1.15%	18.84	18.93	0.22	3,782,337	19.20	18.75	19.06	26.03	14.20		47.46	7.49b			0.40	
ycharts-com	dnr	-1.21%	18.83		-0.23					26.03	14.20		52.31	7.55b	0.00%		0.36	
zacks	dnr	(-1.15%)	18.84		-0.22	vol.  3,741,910	19.20	18.75		26.03	14.20		24.13	7.66 b	0.00	0.00	.79	
advfn	nutr	-0.40	15.12	15.01	-0.06	31835	15.25	15.01										
barchart	nutr	-0.40%	15.12	15.01	-0.06	39,383	15.25	15.01	15.18	16.99	11.86		10.07	$157.55 m			+1.52	
barrons	nutr	0.40%	15.12	15.01	-0.06	31,835	15.25	15.01				10.50 million		$157.72 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-0.395%	15.120	15.010	-0.060	31,835	15.250	15.010		16.99	11.86	10.302mil	9.947	155.762mil			1.520	
boston-com	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
bostonmerchant	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
business-insider	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
chron	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
cio-com	nutr	-0.40%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734	9.947	156m				
cnn-money	nutr	-0.40%today&rsquo;s change	15.12data as of 4:00pm et	15.01	-0.06	31,835	15.25	15.01	15.18				9.9	$155.8m				
easystockalterts	nutr	-0.40%	15.12	15.01	-0.06	31835	15.25	15.01	15.18	16.99	11.86		9.95				1.52	
eresearch-fidelity-com	nutr	-0.40%	15.1200	15.0100	-0.0600	31,835	15.2500	15.0100	15.1800	16.9900	11.8600	10,302,000	9.99	$156.38m				
finance-abc7-com	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
financial-content	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	-0.4%	$15.12	15.01	-0.06	31,835	15.25	15.01	15.18	16.99	11.86	10 mil		156 mil	0.0	0.00		
finviz	nutr	-0.40%	15.12			31,835			15.18	-11.01%	27.49%	10.30m	10.01	155.74m			1.51	
fool	nutr	-0.40%	$15.12	$15.01	-0.06	31,835	$15.25	$15.01	$15.18	$16.99	$11.86		10.10	$155.76m				
foxbusiness	nutr		$15.12		-0.06	31,835			$15.18									
google-finance	nutr	(-0.40%)	15.12	15.01	-0.06	31,835.00	15.25	15.01		16.99	11.86	10.30m	9.99	155.76m			1.51	
howthemarketworks	nutr	-0.395%	15.12	15.01	-0.06	31,835	15.25	15.01	15.18									
hpcwire	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
insidestocks	nutr	-0.40%	15.12	15.01	-0.06	31835	15.25	15.01										
investopedia	nutr	-0.40 %	$15.12	15.01	-0.06				15.18									
investorguide	nutr	-0.40%	15.12		-0.06		15.25	15.01		16.99	11.86		10.06	155.8m			1.509	
marketintellisearch	nutr	-0.4 %	$15.12	$15.01	-0.06	20.20k	$15.25	$15.01	$15.18			10.30m	10.05	0.16b	0.0 %		1.51	
marketwatch	nutr	-0.40%	$15.12	open: 15.01	-0.06	1,087	$15.25	$15.01	$15.18	$16.99	$11.86		9.95	$157.72m			1.52	
minyanville	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
msn-money	nutr	-0.40%	15.12	15.01	-0.06	31,835	15.25	15.01	15.18	16.99	11.86	10.30 mil	10.01	156.38 mil			1.51	
nasdaq-com	nutr	0.4%	$ 15.12	$ 15.01	0.06	31,835	$ 15.25	$ 15.01	$ 15.18	$ 16.99	$ 11.86	10,302,000	9.95	$ 155,766,240			$ 1.52	
optimum	nutr	-0.40%	15.12 ( 4:30 pm edt)	15.01	-0.06	31,835	15.25	15.01	15.18	16.99	11.86	10.30m	9.9	155.8m			1.52	
paidcontent	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
pc-quote	nutr	-0.40%	15.12	15.01	-0.06	31,835	15.25	15.01	15.18	16.99	11.86	10,342,884	10.05298	156,384,000				
personal-wealth-biz	nutr	-0.40%	15.12	15.01	-0.06	31,835	15.25	15.01	15.18	16.99	11.86		10.06			0.00	1.509	
predictwallstreet	nutr	-0.40%	15.12		-0.06	31,835												
raymond-james	nutr	-0.40	15.12	15.01	-0.06	31,835	15.25	15.01	15.12	16.99	11.86		9.88				1.53	
renewable-energy-world	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
screamingmedia	nutr	-0.40%	$	open: 15.01	-0.06	1,087	$15.25	$15.01	$15.18	$16.99	$11.86		9.95	$157.72m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-0.40%	last trade: 15.12		change: -0.060								p/e ratio: 10.06					
smartmoney	nutr	(-0.40%)	15.12	$15.01	-0.06	31,835	$15.25	$15.01	$15.18	$16.99	$11.86			156,400	0.00%	$0.00		
stocknod	nutr	-0.3953%	15.12 usd	15.01	-0.0600	31,835	15.25	15.01	15.18	16.99	11.86	10,301,734						
stockpickr	nutr	-0.40%	$15.12 -0.06 | -0.40%	15.01	-0.06	31.84k	15.25	15.01	15.18	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	-0.20%	15.15		-0.03													
streetinsider-com	nutr	0.4%	15.12	$15.01	-0.06	31,835	$15.25	$15.01	$15.18	$16.99	$11.86		9.95				$1.52	
thecramerreport	nutr		15.12	15.01	-0.06	31835	15.25	15.01										
thestree	nutr	-0.4%	$15.12	15.01	-0.06	31835	15.25	15.01	15.18	-16.99	11.86	1.0301734e7		1.57719548e8				
tickerspy	nutr	-0.40%	$15.12	15.01	-0.06	31,835	15.25	15.01	15.18	16.99	11.86		10.1	156.3m	0.00%	$0.00		
tmx-quotemedia	nutr	-0.40%	15.120	15.010	-0.060	31,835	15.250	15.010	15.180	16.990	11.860	10,301,734	10.00	155,762,218			1.52	
updown	nutr	-0.40%	$15.12	$15.01	-$0.06	31,835	$15.25	$15.01	$15.18	$16.99	$11.86		9.95	$156m				
wallstreetsurvivor	nutr	-0.40%	15.12	15.01	-0.06	31,835	15.25	15.01		16.99	11.86		10.00	$156m			1.56	
yahoo-finance	nutr	0.40%	15.12	15.01	0.06	31,835	15.25	15.01	15.18	16.99	11.86		10.02	155.75m			1.51	
ycharts-com	nutr	-0.20%	15.15		-0.03					16.99	11.86		9.97	157.86m	0.00%		1.52	
zacks	nutr	(-0.40%)	15.12		-0.06	vol.  31,835	15.25	15.01		16.99	11.86		9.99	156.38 m	0.00	0.00	1.52	
advfn	hme	0.76	63.8	63.23	0.48	291781	64.5	63.2										
barchart	hme	+0.76%	63.80	63.23	+0.48	291,781	64.50	63.20	63.32	64.50	43.45		19.73	$2.42 b	3.86%	$2.48	+0.66	
barrons	hme	0.76%	63.80	63.23	+0.48	291,487	64.50	63.20				37.17 million		$2.51 billion	3.89%	$0.62		
bloomberg	hme	0.758%	63.800	63.230	0.480	291,781	64.500	63.200		64.50	45.38	39.068mil	96.667	2,492.564mil	3.762	0.620 regular cash	0.660	
boston-com	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
bostonmerchant	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
business-insider	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
chron	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
cio-com	hme	+0.76%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399	95.22	2b	3.9	2.48		
cnn-money	hme	+0.76%	63.80	63.23	+0.48	291,781	64.50	63.20	63.32				95.2	$2.5b	3.89%			
easystockalterts	hme	0.76%	63.80	63.23	+0.48	291781	64.50	63.20	63.32	64.43	45.38		95.22				0.67	
eresearch-fidelity-com	hme	0.76%	63.8000	63.2300	0.4800	291,781	64.5000	63.2000	63.3200	64.4282	45.3800	39,068,000	95.94	$2.47b	3.79%	$0.620000		
finance-abc7-com	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
finance-abc7chicago-com	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
financial-content	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
finapps-forbes-com	hme	0.8%	$63.80	63.23	0.48	291,781	64.50	63.20	63.32	64.42	45.38	39 mil	96.7	2 bil	3.9	2.48	0.66	
finviz	hme	0.76%	63.80			291,781			63.32	-0.98%	46.84%	39.07m	96.67	2.49b		2.48	0.66	
fool	hme	+0.76%	$63.80	$63.23	0.48	291,487	$64.50	$63.20	$63.32	$64.43	$45.38		97.40	$2.49b	5.90%	2.48		
foxbusiness	hme		$63.80		+0.48	291,781			$63.32									
google-finance	hme	(0.76%)	63.80	63.23	+0.48	291,781.00	64.50	63.20		64.50	45.38	39.07m	97.28	2.49b	3.89	0.62	0.66	
howthemarketworks	hme	0.758%	63.8	63.23	0.48	291,781	64.5	63.2	63.32									
hpcwire	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
insidestocks	hme	+0.76%	63.80	63.23	+0.48	291700	64.50	63.20					price earnings ratio: 19.57					
investopedia	hme	+0.76 %	$63.80	63.23	+0.48				63.32									
investorguide	hme	+0.74%	63.79	63.57	+0.47		64.32			63.72	42.56		96.23	2.492b			0.658	
marketintellisearch	hme	0.76 %	$63.80	$63.23	0.48	285.00k	$64.50	$63.20	$63.32			39.07m	95.94	2.47b	3.92 %		0.66	
marketwatch	hme	+0.76%	$64.21	open: 63.23	+0.48	4,469	$64.50	$63.20	$63.32	$64.50	$45.38		102.72	$2.51b	3.89%	0.62	0.62	
minyanville	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
msn-money	hme	+0.76%	63.80	63.23	+0.48	291,781	64.50	63.20	63.32	64.43	45.38	39.07 mil	96.67	2.47 bil	3.92%	2.48	0.65	
nasdaq-com	hme	0.76%	$ 63.80		0.48	291,781	$ 64.50	$ 63.20	$ 63.32	$ 64.4282	$ 45.38	39,068,000	96.67	$ 2,492,538,400	3.92 %	$2.480000	$ 0.66	
optimum	hme	+0.76%	63.80 ( 4:15 pm edt)	63.23	+0.48	291,781	64.50	63.20	63.32	64.43	45.38	39.07m	95.2	2.5b	3.89	2.48	0.67	
paidcontent	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
pc-quote	hme	0.76%	63.8	63.23	0.48	291,781	64.5	63.2	63.32	64.43	45.38	38,774,075	95.93939	2,473,786,000		0.62		
personal-wealth-biz	hme	+0.76%	63.80	63.23		291,781	64.50	63.20	63.32	63.72	42.56		96.23		3.79	2.40	0.658	
predictwallstreet	hme	+0.76%	63.80		+0.48	291,781												
raymond-james	hme	0.76	63.80	63.23	0.48	291,781	64.50	63.20	63.80	64.43	45.38		96.67				0.66	
renewable-energy-world	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
screamingmedia	hme	+0.76%	$	open: 63.23	+0.48	4,469	$64.50	$63.20	$63.32	$64.50	$45.38		102.72	$2.51b	3.89%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+0.76%	last trade: 63.80		change: 0.480								p/e ratio: 96.23					
smartmoney	hme	(0.76%)	63.80	$63.23	0.48	291,781	$64.50	$63.20	$63.32	$64.43	$45.38			2,473,800	3.92%	$0.62		
stocknod	hme	+0.7581%	63.80 usd	63.23	+0.4800	291,781	64.50	63.20	63.32	64.43	45.38	39,068,399						
stockpickr	hme	0.76%	$63.80 0.48 | 0.76%	63.23	0.48	291.78k	64.50	63.20	63.32	64.43	45.38							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	0.76%	63.80		+0.48													
streetinsider-com	hme	0.76%	63.80	$63.23	+0.48	291,781	$64.50	$63.20	$63.32	$64.43	$45.38		95.22				$0.67	
thecramerreport	hme		63.80	63.23	+0.48	291781	64.50	63.20										
thestree	hme	0.76%	$63.8	63.23	0.48	291781	64.5	63.2	63.32	-64.43	45.38	3.9068399e7		2.51248874e9				
tickerspy	hme	0.76%	$63.80	63.23	+0.48	291,781	64.50	63.20	63.32	64.43	45.38		95.9	2.4b	3.92%	$0.62		
tmx-quotemedia	hme	0.76%	63.800	63.230	0.480	291,781	64.500	63.200	63.320	64.500	45.380	39,068,399	95.90	2,492,563,856	3.887	0.620 usd	0.66	
updown	hme	0.76%	$63.80	$63.23	$0.48	287,312	$64.50	$63.20	$63.32	$64.43	$45.38		96.11	$2.47b				
wallstreetsurvivor	hme	0.76%	63.80	63.23	0.48	291,781	64.50	63.20		64.43	47.60		95.90	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.76%	63.80	63.23	0.48	291,781	64.50	63.20	63.32	64.50	45.38		96.96	2.49b	3.90%	2.48	0.66	
ycharts-com	hme	+0.76%	63.80		+0.48					64.39	45.38		96.67	2.42b	4.07%		0.66	
zacks	hme	(0.76%)	63.80		0.48	vol.  291,481	64.50	63.20		64.50	45.38		19.42	2.47 b	3.92	2.48	3.26	
advfn	wwon	2.67	5.76	5.74	0.15	4656	6.1	5.23										
barchart	wwon	+2.67%	5.76	5.74	+0.15	6,892	6.10	5.23	5.61	11.60	4.27		0.00	$122.75 m			-1.62	
barrons	wwon	2.67%	5.76	5.74	+0.15	4,656	6.10	5.23				20.83 million		$127.32 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	2.674%	5.760	5.740	0.150	4,656	6.100	5.230		11.60	4.27	22.591mil		130.123mil			-1.310	
boston-com	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
bostonmerchant	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
business-insider	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
chron	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
cio-com	wwon	+2.67%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472		130m				
cnn-money	wwon	+1.43%today&rsquo;s change	5.69data as of 3:54pm et	5.74	+0.08	3,120	6.10	5.23	5.61				nm	$128.6m				
easystockalterts	wwon	2.61%	5.76	5.74	+0.15	4656	6.10	5.23	5.61	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	2.67%	5.7600	5.7400	0.1500	4,656	6.1000	5.2300	5.6100	11.6000	4.2700	22,594,000	nm	$126.75m				
finance-abc7-com	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
financial-content	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	2.7%	$5.76	5.74	0.15	4,656	6.10	5.23	5.61	11.60	4.27	23 mil		130 mil	0.0	0.00		
finviz	wwon	2.67%	5.76			4,656			5.61	-50.34%	34.89%	22.59m		126.73m			-1.62	
fool	wwon	+1.43%	$5.69	$5.74	0.08	3,120	$6.10	$5.23	$5.61	$11.60	$4.27		0.00	$128.54m				
foxbusiness	wwon		$5.76		+0.15	4,656			$5.61									
google-finance	wwon	(2.67%)	5.76	5.74	+0.15	4,656.00	6.10	5.23		11.60	4.27	22.59m		130.12m			-1.62	
howthemarketworks	wwon	2.674%	5.76	5.74	0.15	4,656	6.1	5.23	5.61									
hpcwire	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
insidestocks	wwon	+2.67%	5.76	5.74	+0.15	4656	6.10	5.23										
investopedia	wwon	+2.67 %	$5.76	5.74	+0.15				5.61									
investorguide	wwon	+5.17%	5.90	5.74	+0.29		6.085	5.23		14.85	5.50			133.3m			-1.621	
marketintellisearch	wwon	2.67 %	$5.76	$5.90	0.15	3.00k	$5.74	$5.74	$5.61						%			
marketwatch	wwon	+2.67%	$5.76	open: 5.74	+0.15	596	$6.10	$5.23	$5.61	$11.60	$4.27			$127.32m				
minyanville	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
msn-money	wwon	+2.67%	5.76	5.74	+0.15	4,656	6.10	5.23	5.61	11.60	4.27	22.59 mil	-3.56	126.76 mil			-1.62	
nasdaq-com	wwon	2.67%	$ 5.76	$ 5.74	0.15	4,656	$ 6.10	$ 5.23	$ 5.61	$ 11.60	$ 4.27	22,591,000		$ 130,124,160			$ -1.62	
optimum	wwon	+2.67%	5.76 ( 4:00 pm edt)	5.74	+0.15	4,656	6.10	5.23	5.61	11.60	4.27	22.59m		130.1m			-1.62	
paidcontent	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
pc-quote	wwon	2.67%	5.76	5.74	0.15	4,656	6.1	5.23	5.61	11.60	4.27	22,005,608	-3.46296	126,752,000		4.0		
personal-wealth-biz	wwon	+2.67%	5.76	5.90		4,656	6.10	5.23	5.61	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	+2.67%	5.76		+0.15	4,656												
raymond-james	wwon	2.67	5.76	5.74	0.15	4,656	6.10	5.23	5.76	11.60	4.27						-1.62	
renewable-energy-world	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
screamingmedia	wwon	+2.67%	$	open: 5.74	+0.15	4,656	$6.10	$5.23	$5.61	$11.60	$4.27			$127.32m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	+2.67%	last trade: 5.76		change: 0.150													
smartmoney	wwon	(2.67%)	5.76	$5.74	0.15	4,656	$6.10	$5.23	$5.61	$11.60	$4.27			126,800	0.00%	$0.00		
stocknod	wwon	+2.674%	5.760 usd	5.740	+0.1500	4,656	6.100	5.230	5.610	11.60	4.270	22,594,472						
stockpickr	wwon	2.67%	$5.76 0.15 | 2.67%	5.74	0.15	4.66k	6.10	5.23	5.61	11.60	4.27							
stocksmart	wwon	%	$5.62	9.34		149	5.73	5.62										
stocktwits	wwon	5.17%	5.90		+0.29													
streetinsider-com	wwon	2.67%	5.76	$5.74	+0.15	4,656	$6.10	$5.23	$5.61	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.76	5.90	+0.15	4656	5.74	5.74										
thestree	wwon	2.67%	$5.76	5.74	0.15	4656	6.1	5.23	5.61	-11.6	4.27	2.2590781e7		1.3308144e8				
tickerspy	wwon	2.67%	$5.76	5.74	+0.15	4,656	6.10	5.23	5.61	11.60	4.27		-3.5	126.5m	0.00%	$4.00		
tmx-quotemedia	wwon	2.67%	5.760	5.740	0.150	4,656	6.100	5.230	5.610	11.600	4.270	22,590,781		130,122,899			-1.62	
updown	wwon	2.67%	$5.76	$5.74	$0.15	4,656	$6.10	$5.23	$5.61	$11.60	$4.27			$127m				
wallstreetsurvivor	wwon	2.67%	5.76	5.74	0.15	4,656	6.10	5.23										
yahoo-finance	wwon	2.67%	5.76	5.90	0.15	4,656	6.10	5.23	5.61	11.60	4.27			130.12m			-1.62	
ycharts-com	wwon	+5.17%	5.90		+0.29					11.60	4.27			125.73m	0.00%		-1.62	
zacks	wwon	(2.67%)	5.76		0.15	vol.  4,656	6.10	5.23		11.60	4.27			126.75 m	0.00	0.00	-1.35	
advfn	dest	-0.57	19.23	19.32	-0.11	57083	19.63	18.6508										
barchart	dest	-0.57%	19.23	19.32	-0.11	57,563	19.63	18.65	19.34	25.04	12.40		10.78	$249.61 m	3.48%	$0.70	+1.86	
barrons	dest	0.57%	19.23	19.32	-0.11	53,483	19.63	18.651				12.69 million		$265.62 million	3.64%	$0.18		
bloomberg	dest	-0.569%	19.230	19.320	-0.110	57,083	19.630	18.651		25.28	12.62	13.215mil	9.938	254.125mil	1.820	0.175 regular cash	1.935	
boston-com	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
bostonmerchant	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
business-insider	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
chron	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
cio-com	dest	-0.57%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045	10.45	254m	3.5	0.7		
cnn-money	dest	-0.57%	19.23	19.32	-0.11	55,783	19.63	18.65	19.34				10.5	$254.1m	3.64%			
easystockalterts	dest	-0.57%	19.23	19.32	-0.11	57083	19.63	18.65	19.34	46.48	15.66		10.45				1.84	
eresearch-fidelity-com	dest	-0.57%	19.2300	19.3200	-0.1100	57,083	19.6300	18.6508	19.3400	25.2800	12.6250	13,215,000	10.48	$255.58m	3.62%	$0.175000		
finance-abc7-com	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
financial-content	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-0.6%	$19.23	19.32	-0.11	57,083	19.63	18.65	19.34	25.28	12.62	13 mil	10.4	254 mil	3.6	0.70	1.85	
finviz	dest	-0.57%	19.23			57,083			19.34	-23.19%	55.07%	13.22m	10.51	255.67m		0.70	1.84	
fool	dest	-0.57%	$19.23	$19.32	-0.11	55,783	$19.63	$18.65	$19.34	$25.28	$12.63		10.90	$254.13m		0.70		
foxbusiness	dest		$19.23		-0.11	57,083			$19.34									
google-finance	dest	(-0.57%)	19.23	19.32	-0.11	57,083.00	19.63	18.65		25.28	12.62	13.22m	10.46	254.13m	3.64	0.17	1.84	
howthemarketworks	dest	-0.569%	19.23	19.32	-0.11	57,083	19.63	18.6508	19.34									
hpcwire	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
insidestocks	dest	-0.57%	19.23	19.32	-0.11	57083	19.63	18.65										
investopedia	dest	-0.57 %	$19.23	19.32	-0.11				19.34									
investorguide	dest	-0.57%	19.23		-0.11		19.63			25.28	12.625		10.54	254.1m			1.835	
marketintellisearch	dest	-0.57 %	$19.23	$19.32	-0.11	55.10k	$19.63	$18.65	$19.34			13.22m	10.51	0.26b	3.62 %		1.84	
marketwatch	dest	-0.57%	$19.30	open: 19.32	-0.11	3,600	$19.63	$18.65	$19.34	$25.28	$12.63		10.58	$265.62m	3.64%	0.18	1.82	
minyanville	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
msn-money	dest	-0.57%	19.23	19.32	-0.11	57,083	19.63	18.65	19.34	25.28	12.63	13.22 mil	10.39	255.58 mil	3.62%	0.70	1.84	
nasdaq-com	dest	0.57%	$ 19.23	$ 19.32	0.11	57,083	$ 19.63	$ 18.6508	$ 19.34	$ 25.28	$ 12.625	13,215,000	10.42	$ 254,124,450	3.62 %	$0.700000	$ 1.85	
optimum	dest	-0.57%	19.23 ( 4:00 pm edt)	19.32	-0.11	57,083	19.63	18.65	19.34	46.48	15.66	13.22m	10.5	254.1m	3.64	0.70	1.84	
paidcontent	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
pc-quote	dest	-0.57%	19.23	19.32	-0.11	57,083	19.63	18.6508	19.34	25.28	12.63	13,290,593	10.45405	255,578,000		0.175		
personal-wealth-biz	dest	-0.57%	19.23	19.32	-0.11	57,083	19.63	18.6508	19.34	25.28	12.625		10.54		1.81	0.35	1.835	
predictwallstreet	dest	-0.57%	19.30		-0.11	57,083												
raymond-james	dest	-0.57	19.23	19.32	-0.11	57,083	19.63	18.65	19.23	25.28	12.63		10.12				1.90	
renewable-energy-world	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
screamingmedia	dest	-0.57%	$	open: 19.32	-0.11	3,600	$19.63	$18.65	$19.34	$25.28	$12.63		10.58	$265.62m	3.64%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-0.57%	last trade: 19.23		change: -0.110								p/e ratio: 10.54					
smartmoney	dest	(-0.57%)	19.23	$19.32	-0.11	57,083	$19.63	$18.65	$19.34	$25.28	$12.62			255,600	3.62%	$0.18		
stocknod	dest	-0.5688%	19.23 usd	19.32	-0.1100	57,083	19.63	18.65	19.34	46.48	15.66	13,215,045						
stockpickr	dest	-0.57%	$19.23 -0.11 | -0.57%	19.32	-0.11	57.08k	19.63	18.65	19.34	25.28	12.63							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	-0.57%	19.23		-0.11													
streetinsider-com	dest	0.57%	19.23	$19.32	-0.11	57,083	$19.63	$18.65	$19.34	$46.48	$15.66		10.45				$1.84	
thecramerreport	dest		19.23	19.32	-0.11	57083	19.63	18.6508										
thestree	dest	-0.57%	$19.23	19.32	-0.11	57083	19.63	18.65	19.34	-25.28	12.63	1.3215045e7		2.65622405e8				
tickerspy	dest	-0.57%	$19.23	19.32	-0.11	57,083	19.63	18.65	19.34	25.28	12.62		10.5	253.7m	3.62%	$0.17		
tmx-quotemedia	dest	-0.57%	19.230	19.320	-0.110	57,083	19.630	18.651	19.340	25.280	12.625	13,215,045	10.50	254,125,315	7.239	0.175 usd	1.84	
updown	dest	-0.57%	$19.23	$19.32	-$0.11	53,483	$19.63	$18.65	$19.34	$25.28	$12.62		10.20	$256m				
wallstreetsurvivor	dest	-0.57%	19.23	19.32	-0.11	57,083	19.63	18.65		25.28	12.90		10.50	$256m	3.60%		1.33	
yahoo-finance	dest	0.57%	19.23	19.32	0.11	57,083	19.63	18.65	19.34	25.28	12.63		10.48	254.12m	3.50%	0.70	1.84	
ycharts-com	dest	-4.09%	19.23		-0.82					25.28	12.62		10.42	249.61m	4.17%		1.84	
zacks	dest	(-0.57%)	19.23		-0.11	vol.  57,083	19.63	18.65		25.28	12.50		10.37	255.58 m	3.62	0.70	1.87	
advfn	wynn	0.04	156.87	157.19	0.06	1734882	159.5	156.32										
barchart	wynn	+0.04%	156.87	157.19	+0.06	1,529,487	159.50	156.32	156.81	161.74	70.91		50.36	$19.55 b	0.47%	$0.75	+2.45	
barrons	wynn	0.04%	156.87	157.19	+0.06	1.725m	159.50	156.32				123.94 million		$20.10 billion	1.27%	$0.5		
bloomberg	wynn	0.038%	156.870	157.190	0.060	1,734,882	159.500	156.320		161.74	70.98	124.758mil	48.417	19,570.750mil	5.573	0.500 regular cash	3.240	
boston-com	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,734,082	159.50	156.32	156.81	161.74	76.60	124,757,759						
bostonmerchant	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,734,082	159.50	156.32	156.81	161.74	76.60	124,757,759						
business-insider	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,734,082	159.50	156.32	156.81	161.74	76.60	124,757,759						
chron	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,727,611	159.50	156.32	156.81	161.74	76.60	124,757,759						
cio-com	wynn	+0.04%	156.87 usd	157.19	+0.0600	1,727,611	159.50	156.32	156.81	161.74	76.60	124,757,759	63.77	20b	1.2	2		
cnn-money	wynn	+0.04%	156.87	157.19	+0.06	1,726,100	159.50	156.32	156.81				63.8	$19.6b	1.27%			
easystockalterts	wynn	0.04%	156.87	157.19	+0.06	1725300	159.50	156.32	156.81	161.74	76.60		63.77				2.46	
eresearch-fidelity-com	wynn	0.04%	156.8700	157.1900	0.0600	1,728,411	159.5000	156.3200	156.8100	161.7400	76.6000	124,758,000	64.00	$19.56b	1.28%	$0.500000		
finance-abc7-com	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,300	159.50	156.32	156.81	161.74	76.60	124,757,759						
finance-abc7chicago-com	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,300	159.50	156.32	156.81	161.74	76.60	124,757,759						
financial-content	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,300	159.50	156.32	156.81	161.74	76.60	124,757,759						
finapps-forbes-com	wynn	0.0%	$156.87	157.19	0.06	1,726,100	159.50	156.32	156.81	161.74	76.60	125 mil	64.0	20 bil	6.4	10.00	2.45	
finviz	wynn	0.04%	156.87			1,726,100			156.81	-3.01%	106.04%	124.76m	64.00	19.56b		2.00	2.45	
fool	wynn	+0.04%	$156.87	$157.19	0.06	1,724,655	$159.50	$156.32	$156.81	$161.74	$76.60		65.50	$19.57b	6.60%	1.00		
foxbusiness	wynn		$156.87		+0.06	1,736,628			$156.81									
google-finance	wynn	(0.04%)	156.87	157.19	+0.06	1.73m	159.50	156.32		161.74	76.60	124.76m	63.99	19.57b	1.27	0.50	2.45	
howthemarketworks	wynn	0.038%	156.87	157.19	0.06	1,725,300	159.5	156.32	156.81									
hpcwire	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,727,611	159.50	156.32	156.81	161.74	76.60	124,757,759						
insidestocks	wynn	+0.04%	156.87	157.19	+0.06	1490830	159.50	156.32					price earnings ratio: 49.02					
investopedia	wynn	+0.04 %	$156.87	157.19	+0.06				156.81									
investorguide	wynn	+0.01%	156.83		+0.02		159.4324			151.73	73.12		63.59	19.409b			2.466	
marketintellisearch	wynn	0.01 %	$156.83	$157.19	0.02	1699.60k	$159.50	$156.32	$156.81						%			
marketwatch	wynn	+0.04%	$156.83	open: 157.19	+0.06	13,184	$159.50	$156.32	$156.81	$161.74	$77.37		64.07	$20.10b	1.27%	0.50	2.45	
minyanville	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,300	159.50	156.32	156.81	161.74	76.60	124,757,759						
msn-money	wynn	+0.04%	156.87	157.19	+0.06	1.73 mil	159.50	156.32	156.81	161.74	76.60	124.76 mil	63.77	19.56 bil	1.28%	2.00	2.45	
nasdaq-com	wynn	0.04%	$ 156.87	$ 157.19	0.06	1,726,500	$ 159.50	$ 156.32	$ 156.81	$ 161.74	$ 76.60	124,758,000	64.03	$ 19,570,787,460	1.28 %	$2.000000	$ 2.45	
optimum	wynn	+0.04%	156.87 ( 4:00 pm edt)	157.19	+0.06	1,724,800	159.50	156.32	156.81	161.74	76.60	124.76m	63.8	19.6b	1.27	2.00	2.46	
paidcontent	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,300	159.50	156.32	156.81	161.74	76.60	124,757,759						
pc-quote	wynn	0.04%	156.87	157.19	0.06	1,736,128	159.5	156.32	156.81	161.74	76.60	124,710,289	63.7439	19,563,303,000		0.5		
personal-wealth-biz	wynn	+0.04%	156.87	157.19		1,736,628	159.50	156.32	156.81	151.73	73.12		63.59		0.48	0.75	2.466	
predictwallstreet	wynn	+0.92%	158.26		+1.45	1,343,691												
raymond-james	wynn	0.04	156.87	157.19	0.06	1,726,100	159.50	156.32	156.87	161.74	76.60		63.00				2.49	
renewable-energy-world	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,300	159.50	156.32	156.81	161.74	76.60	124,757,759						
screamingmedia	wynn	+0.04%	$	open: 157.19	+0.06	11,273	$159.50	$156.32	$156.81	$161.74	$77.37		64.07	$20.10b	1.27%	0.50	2.45	
scroli	wynn	0.04%	wynn 156.87	157.19	0.06	1,620,062	159.50	156.32	156.81	161.74	76.60		63.99				2.45	
simple-stock-quotes	wynn	+0.04%	last trade: 156.87		change: 0.060								p/e ratio: 63.59					
smartmoney	wynn	(0.04%)	156.87	$157.19	0.06	1,726,500	$159.50	$156.32	$156.81	$161.74	$76.60			19,563,300	1.28%	$0.50		
stocknod	wynn	+0.0383%	156.87 usd	157.19	+0.0600	1,725,700	159.50	156.32	156.81	161.74	76.60	124,757,759						
stockpickr	wynn	0.04%	$156.87 0.06 | 0.04%	157.19	0.06	1.73m	159.50	156.32	156.81	161.74	76.60							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	0.00%	156.81		0.00													
streetinsider-com	wynn	0.04%	156.87	$157.19	+0.06	1,725,300	$159.50	$156.32	$156.81	$161.74	$76.60		63.77				$2.46	
thecramerreport	wynn		156.87	157.19	+0.06	1726500	159.50	156.32										
thestree	wynn	0.04%	$156.87	157.19	0.06	1725900	159.5	156.32	156.81	-161.74	76.6	1.24757759e8		2.0104712863e10				
tickerspy	wynn	0.04%	$156.87	157.19	+0.06	1,725,900	159.50	156.32	156.81	161.74	76.60		63.7	19.5b	0.64%	$0.50		
tmx-quotemedia	wynn	0.04%	156.870	157.190	0.060	1,736,628	159.500	156.320	156.810	161.740	76.600	124,757,759	63.70	19,570,749,654	1.275	0.500 usd	2.46	
updown	wynn	0.04%	$156.87	$157.19	$0.06	1,724,655	$159.50	$156.32	$156.81	$161.74	$76.60		62.90	$19.56b				
wallstreetsurvivor	wynn	0.04%	156.87	157.19	0.06	1,725,300	159.50	156.32		161.74	79.89		63.70	$20b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	0.04%	156.87	157.19	0.06	1,726,500	159.50	156.32	156.81	161.74	76.60		63.61	19.41b	1.20%	2.00	2.47	
ycharts-com	wynn	-2.70%	156.81		-4.35					161.74	76.60		63.74	19.54b	1.54%		2.46	
zacks	wynn	(0.04%)	156.87		0.06	vol.  1,726,500	159.50	156.32		161.74	76.60		49	19.56 b	0.48	0.75	3.2	
advfn	tw	-0.32	62.78	62.95	-0.2	358691	63.2942	62.52										
barchart	tw	-0.32%	62.78	62.95	-0.20	358,691	63.29	62.52	62.98	66.84	39.44		17.94	$4.68 b	0.47%	$0.30	+2.81	
barrons	tw	0.32%	62.78	62.95	-0.20	357,695	63.294	62.52				59.37 million		$5.08 billion	0.48%	$0.08		
bloomberg	tw	-0.318%	62.780	62.950	-0.200	358,691	63.294	62.520		66.84	39.66	54.416mil	21.210	5,269.638mil	0.477	0.075 regular cash	2.960	
boston-com	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
bostonmerchant	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
business-insider	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
chron	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
cio-com	tw	-0.32%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217	21.57	3b	0.5	0.3		
cnn-money	tw	-0.32%	62.78	62.95	-0.20	349,451	63.29	62.52	62.98				21.6	$3.4b	0.48%			
easystockalterts	tw	-0.32%	62.78	62.95	-0.20	358691	63.29	62.52	62.98	66.84	39.66		21.57				2.91	
eresearch-fidelity-com	tw	-0.32%	62.7800	62.9500	-0.2000	358,691	63.2942	62.5200	62.9800	66.8400	39.6600	73,974,000	22.41	$4.66b	0.48%	$0.075000		
finance-abc7-com	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
finance-abc7chicago-com	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
financial-content	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
finapps-forbes-com	tw	-0.3%	$62.78	62.95	-0.20	358,691	63.29	62.52	62.98	66.84	39.66	74 mil	22.3	5 bil	0.5	0.30	2.81	
finviz	tw	-0.32%	62.78			358,691			62.98	-6.07%	59.18%	73.97m	22.82	4.66b		0.30	2.76	
fool	tw	-0.32%	$62.78	$62.95	-0.20	358,691	$63.29	$62.52	$62.98	$66.84	$39.66		22.00	$4.64b	0.60%	0.30		
foxbusiness	tw		$62.78		-0.20	358,691			$62.98									
google-finance	tw	(-0.32%)	62.78	62.95	-0.20	358,691.00	63.29	62.52		66.84	39.66	76.66m	22.77	4.81b	0.48	0.08	2.76	
howthemarketworks	tw	-0.318%	62.78	62.95	-0.2	357,695	63.2942	62.52	62.98									
hpcwire	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
insidestocks	tw	-0.32%	62.78	62.95	-0.20	357695	63.29	62.52										
investopedia	tw	-0.32 %	$62.78	62.95	-0.20				62.98									
investorguide	tw	-0.32%	62.78	63.66	-0.20		63.85	62.74		66.84	39.66		22.45	4.282b			2.805	
marketintellisearch	tw	-0.32 %	$62.78	$62.95	-0.20	332.80k	$63.29	$62.52	$62.98			73.97m	22.82	4.66b	0.48 %		2.76	
marketwatch	tw	-0.32%	$62.96	open: 62.95	-0.20	8,740	$63.29	$62.52	$62.98	$66.84	$39.66		22.27	$4.94b	0.48%	0.08	2.82	
minyanville	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
msn-money	tw	-0.32%	62.78	62.95	-0.20	358,691	63.29	62.52	62.98	66.84	39.66	73.97 mil	21.57	4.66 bil	0.48%	0.30	2.76	
nasdaq-com	tw	0.32%	$ 62.78		0.20	358,691	$ 63.2942	$ 62.52	$ 62.98	$ 66.84	$ 39.66	54,416,000	22.34	$ 3,416,236,480	0.48 %	$0.300000	$ 2.81	
optimum	tw	-0.32%	62.78 ( 4:15 pm edt)	62.95	-0.20	358,691	63.29	62.52	62.98	66.84	39.66	54.42m	21.6	3.4b	0.48	0.30	2.91	
paidcontent	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
pc-quote	tw	-0.32%	62.78	62.95	-0.20	358,691	63.2942	62.52	62.98	66.84	39.66	54,589,353	21.64261	3,427,120,000		0.075		
personal-wealth-biz	tw	-0.32%	62.78	62.95	-0.20	358,691	63.2942	62.52	62.98	66.84	39.66		22.45		0.48	0.30	2.805	
predictwallstreet	tw	-0.32%	62.78		-0.20	358,691												
raymond-james	tw	-0.32	62.78	62.95	-0.20	358,691	63.29	62.52	62.78	66.84	39.66		22.42				2.80	
renewable-energy-world	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
screamingmedia	tw	-0.32%	$	open: 62.95	-0.20	8,740	$63.29	$62.52	$62.98	$66.84	$39.66		22.27	$4.94b	0.48%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-0.32%	last trade: 62.78		change: -0.200								p/e ratio: 22.45					
smartmoney	tw	(-0.32%)	62.78	$62.95	-0.20	358,691	$63.29	$62.52	$62.98	$66.84	$39.66			3,427,100	0.48%	$0.08		
stocknod	tw	-0.3176%	62.78 usd	62.95	-0.2000	358,691	63.29	62.52	62.98	66.84	39.66	54,416,217						
stockpickr	tw	-0.32%	$62.78 -0.20 | -0.32%	62.95	-0.20	358.69k	63.29	62.52	62.98	66.84	39.66							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	-0.33%	62.77		-0.21													
streetinsider-com	tw	0.32%	62.78	$62.95	-0.2	358,691	$63.29	$62.52	$62.98	$66.84	$39.66		21.57				$2.91	
thecramerreport	tw		62.78	62.95	-0.20	358691	63.2942	62.52										
thestree	tw	-0.32%	$62.78	62.95	-0.2	358691	63.29	62.52	62.98	-66.84	39.66							
tickerspy	tw	-0.32%	$62.78	62.95	-0.20	358,691	63.29	62.52	62.98	66.84	39.66		21.6	4.6b	0.48%	$0.07		
tmx-quotemedia	tw	-0.32%	62.780	62.950	-0.200	358,691	63.294	62.520	62.980	66.840	39.660	73,974,217	21.60	4,644,101,343	0.476	0.075 usd	2.91	
updown	tw	-0.32%	$62.78	$62.95	-$0.20	349,451	$63.12	$62.95	$62.98	$66.84	$39.66		22.49	$4.65b				
wallstreetsurvivor	tw	-0.32%	62.78	62.95	-0.20	357,695	63.29	62.52		66.84	44.06		21.60	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.32%	62.78	62.95	0.20	358,691	63.29	62.52	62.98	66.84	39.66		22.38	4.28b	0.50%	0.30	2.81	
ycharts-com	tw	-1.97%	62.77		-1.26					66.55	39.66			4.68b	0.51%			
zacks	tw	(-0.32%)	62.78		-0.20	vol.  358,691	63.29	62.52		66.84	39.59		17.64	4.66 b	0.48	0.30	3.57	
advfn	rigl	2.26	9.95	9.71	0.22	411004	10.21	9.66										
barchart	rigl	+2.26%	9.95	9.71	+0.22	421,546	10.21	9.66	9.73	10.21	6.42		13.20	$520.09 m			+0.75	
barrons	rigl	2.26%	9.95	9.71	+0.22	411,004	10.21	9.66				52.57 million		$678.93 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	2.261%	9.950	9.710	0.220	411,004	10.210	9.660		10.21	6.42	68.579mil	13.446	682.362mil			0.740	
boston-com	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
bostonmerchant	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
business-insider	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
chron	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
cio-com	rigl	+2.26%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722	13.45	520m				
cnn-money	rigl	+2.26%	9.95	9.71	+0.22	408,556	10.21	9.66	9.73				13.4	$520.3m				
easystockalterts	rigl	2.27%	9.95	9.71	+0.22	411004	10.21	9.66	9.73	9.97	6.42		13.45				0.74	
eresearch-fidelity-com	rigl	2.26%	9.9500	9.7100	0.2200	411,004	10.2100	9.6600	9.7300	9.9700	6.4200	68,579,000	13.15	$667.27m				
finance-abc7-com	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
finance-abc7chicago-com	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
financial-content	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
finapps-forbes-com	rigl	2.3%	$9.95	9.71	0.22	411,004	10.21	9.66	9.73	9.97	6.42	69 mil	13.4	682 mil	0.0	0.00	0.74	
finviz	rigl	2.26%	9.95			411,004			9.73	-0.20%	54.98%	52.15m	13.45	518.89m			0.74	
fool	rigl	+2.26%	$9.95	$9.71	0.22	408,556	$10.21	$9.66	$9.73	$9.97	$6.42		13.40	$520.32m				
foxbusiness	rigl		$9.95		+0.22	411,004			$9.73									
google-finance	rigl	(2.26%)	9.95	9.71	+0.22	411,004.00	10.21	9.66		10.21	6.42	68.58m	13.40	682.36m			0.74	
howthemarketworks	rigl	2.261%	9.95	9.71	0.22	411,004	10.21	9.66	9.73									
hpcwire	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
insidestocks	rigl	+2.26%	9.95	9.71	+0.22	411004	10.21	9.66					price earnings ratio: 13.45					
investopedia	rigl	+2.26 %	$9.95	9.71	+0.22				9.73									
investorguide	rigl	+2.26%	9.95		+0.22		10.19			9.34	6.42		13.01	520.3m			0.748	
marketintellisearch	rigl	2.26 %	$9.95	$9.71	0.22	398.80k	$10.21	$9.66	$9.73			52.15m	13.15	0.51b	0.0 %		0.74	
marketwatch	rigl	+2.26%	$9.95	open: 9.71	+0.22	29,808	$10.21	$9.66	$9.73	$10.21	$6.42		13.19	$678.93m			0.75	
minyanville	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
msn-money	rigl	+2.26%	9.95	9.71	+0.22	411,004	10.21	9.66	9.73	9.97	6.42	68.58 mil	13.09	667.27 mil			0.74	
nasdaq-com	rigl	2.26%	$ 9.95	$ 9.71	0.22	411,004	$ 10.21	$ 9.66	$ 9.73	$ 9.97	$ 6.42	68,594,000	13.27	$ 682,510,300			$ 0.75	
optimum	rigl	+2.26%	9.95 ( 4:30 pm edt)	9.71	+0.22	411,004	10.21	9.66	9.73	9.97	6.42	52.29m	13.4	520.3m			0.74	
paidcontent	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
pc-quote	rigl	2.26%	9.95	9.71	0.22	411,004	10.21	9.66	9.73	9.97	6.42	67,062,683	12.80263	667,274,000				
personal-wealth-biz	rigl	+2.26%	9.95	9.71		411,004	10.21	9.66	9.73	9.34	6.42		13.01			0.00	0.748	
predictwallstreet	rigl	+2.26%	9.95		+0.22	411,004												
raymond-james	rigl	2.26	9.95	9.71	0.22	411,004	10.21	9.66	9.95	9.97	6.42		13.09				0.76	
renewable-energy-world	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
screamingmedia	rigl	+2.26%	$	open: 9.71	+0.22	29,808	$10.21	$9.66	$9.73	$10.21	$6.42		13.19	$678.93m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+2.26%	last trade: 9.95		change: 0.220								p/e ratio: 13.01					
smartmoney	rigl	(2.26%)	9.95	$9.71	0.22	411,004	$10.21	$9.66	$9.73	$9.97	$6.42			508,800	0.00%	$0.00		
stocknod	rigl	+2.261%	9.950 usd	9.710	+0.2200	411,004	10.21	9.660	9.730	9.970	6.420	52,293,722						
stockpickr	rigl	2.26%	$9.95 0.22 | 2.26%	9.71	0.22	411.00k	10.21	9.66	9.73	9.97	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	2.26%	9.95		+0.22													
streetinsider-com	rigl	2.26%	9.95	$9.71	+0.22	411,004	$10.21	$9.66	$9.73	$9.97	$6.42		13.45				$0.74	
thecramerreport	rigl		9.95	9.71	+0.22	411004	10.21	9.66										
thestree	rigl	2.26%	$9.95	9.71	0.22	411004	10.21	9.66	9.73	-9.97	6.42	5.2293722e7		5.17707848e8				
tickerspy	rigl	2.26%	$9.95	9.71	+0.22	411,004	10.21	9.66	9.73	9.97	6.42		12.8	508.6m	0.00%	$0.00		
tmx-quotemedia	rigl	2.26%	9.950	9.710	0.220	411,004	10.210	9.660	9.730	9.970	6.420	52,293,722	13.10	520,322,534			0.74	
updown	rigl	2.26%	$9.95	$9.71	$0.22	380,525	$10.21	$9.66	$9.73	$9.97	$6.42		12.86	$509m				
wallstreetsurvivor	rigl	2.26%	9.95	9.71	0.22	411,004	10.21	9.66		9.97	6.42		13.10	$509m			0.72	
yahoo-finance	rigl	2.26%	9.95	9.71	0.22	411,004	10.21	9.66	9.73	10.21	6.42		13.30	520.32m			0.75	
ycharts-com	rigl	+0.45%	9.95		+0.04					9.97	6.42		13.27	520.09m	0.00%		0.75	
zacks	rigl	(2.26%)	9.95		0.22	vol.  411,004	10.21	9.66		10.21	6.42		12.97	667.27 m	0.00	0.00	.75	
advfn	isrg	-1.31	357.08	363.44	-4.75	398903	366.38	356.54										
barchart	isrg	-1.31%	357.08	363.44	-4.75	356,216	366.38	356.54	361.83	384.49	246.05		37.09	$14.00 b			+9.94	
barrons	isrg	1.31%	357.08	363.44	-4.75	398,243	366.38	356.54				40.30 million		$14.49 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	-1.313%	357.080	363.440	-4.750	398,903	366.380	356.540		384.49	246.05	39.288mil	35.924	14,028.940mil			9.940	
boston-com	isrg	-1.313%	357.08 usd	363.44	-4.750	398,903	366.38	356.54	361.83	384.49	246.05	39,287,961						
bostonmerchant	isrg	-1.313%	357.08 usd	363.44	-4.750	398,903	366.38	356.54	361.83	384.49	246.05	39,287,961						
business-insider	isrg	-1.313%	357.08 usd	363.44	-4.750	398,903	366.38	356.54	361.83	384.49	246.05	39,287,961						
chron	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
cio-com	isrg	-1.31%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961	35.92	14b				
cnn-money	isrg	-1.31%today&rsquo;s change	357.08data as of 4:00pm et	363.44	-4.75	398,243	366.38	356.54	361.83				35.9	$14.0b				
easystockalterts	isrg	-1.31%	357.08	363.44	-4.75	398603	366.38	356.54	361.83	384.49	246.05		35.92				9.94	
eresearch-fidelity-com	isrg	-1.31%	357.0800	363.4400	-4.7500	398,603	366.3800	356.5400	361.8300	384.4900	246.0500	39,288,000	36.40	$14.22b				
finance-abc7-com	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
financial-content	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	-1.3%	$357.08	363.44	-4.75	398,603	366.38	356.54	361.83	384.49	246.05	39 mil	35.9	14 bil	0.0	0.00	9.94	
finviz	isrg	-1.31%	357.08			398,603			361.83	-7.13%	45.12%	39.29m	36.40	14.22b			9.94	
fool	isrg	-1.38%	$356.85	$363.44	-4.98	354,740	$366.38	$356.85	$361.83	$384.49	$246.05		37.10	$14.02b				
foxbusiness	isrg		$357.08		-4.75	401,403			$361.83									
google-finance	isrg	(-1.31%)	357.08	363.44	-4.75	398,603.00	366.38	356.54		384.49	246.05	39.29m	35.92	14.03b			9.94	
howthemarketworks	isrg	-1.313%	357.08	363.44	-4.75	398,603	366.38	356.54	361.83									
hpcwire	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
insidestocks	isrg	-1.31%	357.08	363.44	-4.75	344382	366.38	356.54					price earnings ratio: 35.92					
investopedia	isrg	-1.33 %	$357.02	363.44	-4.81				361.83									
investorguide	isrg	-1.31%	357.08	363.44	-4.75		363.44	356.54		377.84	246.05		36.41	14.029b			9.939	
marketintellisearch	isrg	-1.34 %	$356.98	$363.44	-4.85	393.20k	$366.38	$356.54	$361.83			39.29m	36.40	14.22b	0.0 %		9.94	
marketwatch	isrg	-1.31%	$356.91	open: 363.44	-4.75	3,060	$366.38	$356.54	$361.83	$384.49	$246.05		35.83	$14.49b			9.97	
minyanville	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
msn-money	isrg	-1.31%	357.08	363.44	-4.75	398,603	366.38	356.54	361.83	384.49	246.05	39.29 mil	35.92	14.22 bil			9.94	
nasdaq-com	isrg	1.31%	$ 357.08	$ 363.44	4.75	398,603	$ 366.38	$ 356.54	$ 361.83	$ 384.49	$ 246.05	39,288,000	35.92	$ 14,028,959,040			$ 9.94	
optimum	isrg	-1.31%	357.08 ( 4:00 pm edt)	363.44	-4.75	397,768	366.38	356.54	361.83	384.49	246.05	39.29m	35.9	14.0b			9.94	
paidcontent	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
pc-quote	isrg	-1.31%	357.08	363.44	-4.75	401,403	366.38	356.54	361.83	384.49	246.05	39,810,622	36.40141	14,215,577,000				
personal-wealth-biz	isrg	-1.31%	357.08	363.44	-4.75	401,403	365.17	356.54	361.83	377.84	246.05		36.41			0.00	9.939	
predictwallstreet	isrg	-0.34%	360.59		-1.24	258,145												
raymond-james	isrg	-1.31	357.08	363.44	-4.75	398,603	366.38	356.54	357.08	384.49	246.05		34.94				10.22	
renewable-energy-world	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
screamingmedia	isrg	-1.31%	$	open: 363.44	-4.75	3,060	$366.38	$356.54	$361.83	$384.49	$246.05		35.83	$14.49b			9.97	
scroli	isrg	-1.31%	isrg 357.08	363.44	-4.75	358,578	366.38	356.54	361.83	384.49	246.05		35.92				9.94	
simple-stock-quotes	isrg	-1.31%	last trade: 357.08		change: -4.750								p/e ratio: 36.41					
smartmoney	isrg	(-1.31%)	357.08	$363.44	-4.75	398,603	$366.38	$356.54	$361.83	$384.49	$246.05			14,215,600	0.00%	$0.00		
stocknod	isrg	-1.313%	357.08 usd	363.44	-4.750	398,603	366.38	356.54	361.83	384.49	246.05	39,287,961						
stockpickr	isrg	-1.31%	$357.08 -4.75 | -1.31%	363.44	-4.75	398.60k	366.38	356.54	361.83	384.49	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	-1.31%	357.08		-4.75													
streetinsider-com	isrg	1.31%	357.08	$363.44	-4.75	398,603	$366.38	$356.54	$361.83	$384.49	$246.05		35.92				$9.94	
thecramerreport	isrg		357.08	363.44	-4.75	398603	365.17	356.54										
thestree	isrg	-1.31%	$357.08	363.44	-4.75	398603	366.38	356.54	361.83	-384.49	246.05	3.9287961e7		1.4485471221e10				
tickerspy	isrg	-1.31%	$357.08	363.44	-4.75	398,603	366.38	356.54	361.83	384.49	246.05		36.4	14.2b	0.00%	$0.00		
tmx-quotemedia	isrg	-1.31%	357.080	363.440	-4.750	401,403	366.380	356.540	361.830	384.490	246.050	39,287,961	36.40	14,028,945,114			9.94	
updown	isrg	-1.31%	$357.08	$363.44	-$4.75	398,243	$366.38	$356.54	$361.83	$384.49	$246.05		35.47	$14.21b				
wallstreetsurvivor	isrg	-1.31%	357.08	363.44	-4.75	398,603	366.38	356.54		384.49	246.05		36.40	$14b			9.47	
yahoo-finance	isrg	1.31%	357.08	363.44	4.75	398,603	366.38	356.54	361.83	384.49	246.05		35.93	14.03b			9.94	
ycharts-com	isrg	-1.31%	357.08		-4.75					384.49	246.05		35.92	14.00b	0.00%		9.94	
zacks	isrg	(-1.31%)	357.08		-4.75	vol.  398,603	366.38	356.54		384.49	246.05		36.4	14.22 b	0.00	0.00	9.94	
advfn	mdvn	-1.19	21.51	21.6	-0.26	169571	22.0	21.45										
barchart	mdvn	-1.19%	21.51	21.60	-0.26	170,547	22.00	21.45	21.77	25.50	8.86		0.00	$746.40 m			-0.72	
barrons	mdvn	1.19%	21.51	21.60	-0.26	169,571	22.00	21.45				34.29 million		$767.12 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	-1.194%	21.510	21.600	-0.260	169,571	22.000	21.450		25.50	8.86	34.901mil		750.716mil		9.000 regular cash	-0.720	
boston-com	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
bostonmerchant	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
business-insider	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
chron	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
cio-com	mdvn	-1.19%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502		751m				
easystockalterts	mdvn	-1.20%	21.51	21.60	-0.26	169571	22.00	21.45	21.77	25.50	8.86						-0.72	
eresearch-fidelity-com	mdvn	-1.19%	21.5100	21.6000	-0.2600	169,571	22.0000	21.4500	21.7700	25.5000	8.8600	34,901,000	nm	$759.79m				
finance-abc7-com	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
finance-abc7chicago-com	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
financial-content	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
finapps-forbes-com	mdvn	-1.2%	$21.51	21.60	-0.26	169,571	22.00	21.45	21.77	25.50	8.86	35 mil		751 mil	0.0	0.00	-0.72	
finviz	mdvn	-1.19%	21.51			169,571			21.77	-15.65%	142.78%	34.90m		759.77m			-0.73	
fool	mdvn	-1.19%	$21.51	$21.60	-0.26	169,571	$22.00	$21.45	$21.77	$25.50	$8.86		0.00	$750.60m				
foxbusiness	mdvn		$21.51		-0.26	169,571			$21.77									
google-finance	mdvn	(-1.19%)	21.51	21.60	-0.26	169,571.00	22.00	21.45		25.50	8.86	34.90m		750.72m			-0.73	
howthemarketworks	mdvn	-1.194%	21.51	21.6	-0.26	168,196	22	21.45	21.77									
hpcwire	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
insidestocks	mdvn	-1.19%	21.51	21.60	-0.26	157250	22.00	21.45										
investopedia	mdvn	-1.19 %	$21.51	21.60	-0.26				21.77									
investorguide	mdvn	-1.19%	21.51		-0.26		22.00	21.45		25.50	8.43			750.6m			-0.726	
marketintellisearch	mdvn	-1.19 %	$21.51	$21.60	-0.26	166.90k	$22.00	$21.45	$21.77			34.90m	0.00	0.76b	0.0 %		-0.73	
marketwatch	mdvn	-1.19%	$21.51	open: 21.60	-0.26	1,575	$22.00	$21.45	$21.77	$25.50	$8.86			$767.12m				
minyanville	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
msn-money	mdvn	-1.19%	21.51	21.60	-0.26	169,571	22.00	21.45	21.77	25.50	8.86	34.90 mil	-29.88	759.79 mil			-0.73	
nasdaq-com	mdvn	1.19%	$ 21.51	$ 21.60	0.26	169,571	$ 22	$ 21.45	$ 21.77	$ 25.50	$ 8.86	34,901,000		$ 750,720,510			$ -0.72	
optimum	mdvn	-1.19%	21.51 ( 4:30 pm edt)	21.60	-0.26	169,571	22.00	21.45	21.77	25.50	8.86	34.90m		750.6m			-0.72	
paidcontent	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
pc-quote	mdvn	-1.19%	21.51	21.6	-0.26	169,571	22.0	21.45	21.77	25.50	8.86	35,322,864	-30.23611	759,795,000				
personal-wealth-biz	mdvn	-1.19%	21.51	21.60	-0.26	169,571	22.00	21.45	21.77	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	-1.19%	21.51		-0.26	169,571												
raymond-james	mdvn	-1.19	21.51	21.60	-0.26	169,571	22.00	21.45	21.51	25.50	8.86						-0.72	
renewable-energy-world	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
screamingmedia	mdvn	-1.19%	$	open: 21.60	-0.26	1,575	$22.00	$21.45	$21.77	$25.50	$8.86			$767.12m				
scroli	mdvn	%	mdvn			0												
smartmoney	mdvn	(-1.19%)	21.51	$21.60	-0.26	169,571	$22.00	$21.45	$21.77	$25.50	$8.86			759,700	0.00%	$0.00		
stocknod	mdvn	-1.194%	21.51 usd	21.60	-0.2600	169,571	22.00	21.45	21.77	25.50	8.860	34,895,502						
stockpickr	mdvn	-1.19%	$21.51 -0.26 | -1.19%	21.60	-0.26	169.57k	22.00	21.45	21.77	25.50	8.86							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	-1.19%	21.51		-0.26													
streetinsider-com	mdvn	1.19%	21.51	$21.60	-0.26	169,571	$22.00	$21.45	$21.77	$25.50	$8.86						$-0.72	
thecramerreport	mdvn		21.51	21.60	-0.26	169571	22.00	21.45										
thestree	mdvn	-1.19%	$21.51	21.6	-0.26	169571	22.0	21.45	21.77	-25.5	8.86	3.4895502e7		7.67003134e8				
tickerspy	mdvn	-1.19%	$21.51	21.60	-0.26	169,571	22.00	21.45	21.77	25.50	8.86		-30.2	757.1m	0.00%	$0.00		
tmx-quotemedia	mdvn	-1.19%	21.510	21.600	-0.260	169,571	22.000	21.450	21.770	25.500	8.860	34,895,502		750,602,248			-0.72	
updown	mdvn	-1.19%	$21.51	$21.60	-$0.26	167,996	$22.00	$21.45	$21.77	$25.50	$8.86			$760m				
wallstreetsurvivor	mdvn	-1.19%	21.51	21.60	-0.26	168,196	22.00	21.45		25.50	9.04			$760m			-0.99	
yahoo-finance	mdvn	1.19%	21.51	21.60	0.26	169,571	22.00	21.45	21.77	25.50	8.86			750.59m			-0.73	
ycharts-com	mdvn	-1.19%	21.51		-0.26					25.50	8.86			746.40m	0.00%		-0.72	
zacks	mdvn	(-1.19%)	21.51		-0.26	vol.  169,571	22.00	21.45		25.50	8.86			759.79 m	0.00	0.00	-.72	
advfn	pgti	0.00	1.8	1.84	0.0	13584	1.84	1.8										
barchart	pgti	unch	1.80	1.84	unch	17,696	1.84	1.80	1.80	2.76	1.62		0.00	$96.61 m			-0.34	
barrons	pgti	0.00%	1.80	1.84	0.00	13,584	1.84	1.80				50.17 million		$90.31 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti		1.800	1.840		13,584	1.840	1.800		2.76	1.62	53.670mil		96.606mil			-0.150	
boston-com	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
bostonmerchant	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
business-insider	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
chron	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
cio-com	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135		97m				
cnn-money	pgti	0.00%	1.80	1.84	0.00	12,584	1.84	1.80	1.80				nm	$96.6m				
easystockalterts	pgti	0.00%	1.80	1.84	+0.00	13584	1.84	1.80	1.80	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	0.00%	1.8000	1.8400	0.0000	13,584	1.8400	1.8000	1.8000	2.7600	1.6200	53,670,000	nm	$96.61m				
finance-abc7-com	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
financial-content	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	0.0%	$1.80	1.84	0.00	13,584	1.84	1.80	1.80	2.76	1.62	54 mil		97 mil	0.0	0.00	-0.34	
finviz	pgti	0.00%	1.80			13,584			1.80	-34.78%	11.11%	53.67m		96.61m			-0.34	
fool	pgti	+1.11%	$1.80	$1.84	0.02	13,584	$1.84	$1.80	$1.80	$2.76	$1.62		0.00	$96.61m				
foxbusiness	pgti		$1.80		0.00	13,584			$1.80									
google-finance	pgti	(0.00%)	1.80	1.84	0.00	13,584.00	1.84	1.80		2.76	1.62	53.67m		96.61m			-0.34	
howthemarketworks	pgti	0%	1.8	1.84	0	13,584	1.84	1.8	1.8									
hpcwire	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
insidestocks	pgti	unch%	1.80	1.84		13584	1.84	1.80										
investopedia	pgti		$1.80	1.84					1.80									
investorguide	pgti	+1.67%	1.83	1.84	+0.03		1.84	1.80		3.25	1.90			98.2m			-0.344	
marketintellisearch	pgti	0.0 %	$1.80	$1.83	0.00	11.30k	$1.84	$1.80	$1.80			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	0.00%	$1.81	open: 1.84	0.00	1,000	$1.84	$1.80	$1.80	$2.76	$1.62			$90.31m				
minyanville	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
msn-money	pgti		1.80	1.84		13,584	1.84	1.80	1.80	2.76	1.62	53.67 mil	-5.14	96.61 mil			-0.34	
nasdaq-com	pgti		$ 1.80	$ 1.83		13,584	$ 1.84	$ 1.80	$ 1.80	$ 2.76	$ 1.62	53,670,000		$ 96,606,000			$ -0.34	
optimum	pgti	-	1.80 ( 4:30 pm edt)	1.84	-	13,584	1.84	1.80	1.80	2.76	1.62	53.67m		96.6m			-0.35	
paidcontent	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
pc-quote	pgti	0.00%	1.8	1.84	0.00	13,584	1.84	1.8	1.8	2.76	1.62	53,670,000	-5.14286	96,606,000				
personal-wealth-biz	pgti	0.00%	1.80	1.83		13,584	1.84	1.80	1.80	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	0.00%	1.80		0.00	13,584												
raymond-james	pgti	0.00	1.80	1.84	0.00	13,584	1.84	1.80	1.80	2.76	1.62						-0.34	
renewable-energy-world	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
screamingmedia	pgti	0.00%	$	open: 1.84	0.00	1,000	$1.84	$1.80	$1.80	$2.76	$1.62			$90.31m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	0.00%	last trade: 1.80		change: 0.000													
smartmoney	pgti	(0.00%)	1.80	$1.84	0.00	13,584	$1.84	$1.80	$1.80	$2.76	$1.62			96,600	0.00%	$0.00		
stocknod	pgti	0.00%	1.800 usd	1.840	+0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135						
stockpickr	pgti	0.00%	$1.80 0.00 | 0.00%	1.84	0.00	13.58k	1.84	1.80	1.80	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	1.67%	1.83		+0.03													
streetinsider-com	pgti	-0%	1.80	$1.84		13,584	$1.84	$1.80	$1.80	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.80	1.83	0.00	13584	1.84	1.80										
thestree	pgti	0.0%	$1.8	1.84	0.0	13584	1.84	1.8	1.8	-2.76	1.62	5.3670135e7		9.7142944e7				
tickerspy	pgti	0.00%	$1.80	1.84	0.00	13,584	1.84	1.80	1.80	2.76	1.62		-5.1	96.5m	0.00%	$0.00		
tmx-quotemedia	pgti	0.00%	1.800	1.840	0.00	13,584	1.840	1.800	1.800	2.760	1.620	53,670,135		96,606,243			-0.35	
updown	pgti	0.00%	$1.80	$1.84	$0.00	12,584	$1.84	$1.80	$1.80	$2.76	$1.62			$97m				
wallstreetsurvivor	pgti	0.00%	1.80	1.84	0.00	13,584	1.84	1.80		2.73	1.62			$97m			-0.29	
yahoo-finance	pgti	0.00%	1.80	1.83	0.00	13,584	1.84	1.80	1.80	2.76	1.62			96.58m			-0.34	
ycharts-com	pgti	+1.67%	1.83		+0.03					2.76	1.62			98.22m	0.00%		-0.35	
zacks	pgti		1.80			vol.  13,584	1.84	1.80		2.76	1.62			96.61 m	0.00	0.00	-.15	
advfn	halo	-0.43	6.97	7.0	-0.03	690473	7.2	6.9										
barchart	halo	-0.43%	6.97	7.00	-0.03	716,607	7.20	6.90	7.00	8.31	5.79		0.00	$706.83 m			-0.53	
barrons	halo	0.43%	6.97	7.00	-0.03	690,473	7.20	6.90				94.36 million		$734.03 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-0.429%	6.970	7.000	-0.030	690,473	7.200	6.900		8.31	5.79	102.805mil		716.551mil			-0.530	
boston-com	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
bostonmerchant	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
business-insider	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
chron	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
cio-com	halo	-0.43%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047		717m				
cnn-money	halo	-0.43%	6.97	7.00	-0.03	686,887	7.20	6.90	7.00				nm	$716.6m				
easystockalterts	halo	-0.43%	6.97	7.00	-0.03	690473	7.20	6.90	7.00	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-0.43%	6.9700	7.0000	-0.0300	690,473	7.2000	6.9000	7.0000	8.3100	5.7900	102,805,000	nm	$719.64m				
finance-abc7-com	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
financial-content	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
finapps-forbes-com	halo	-0.4%	$6.97	7.00	-0.03	690,473	7.20	6.90	7.00	8.31	5.79	103 mil		717 mil	0.0	0.00	-0.53	
finviz	halo	-0.43%	6.97			690,473			7.00	-16.13%	20.38%	102.81m		719.67m			-0.53	
fool	halo	-0.43%	$6.97	$7.00	-0.03	685,887	$7.20	$6.90	$7.00	$8.31	$5.79		0.00	$716.55m				
foxbusiness	halo		$6.97		-0.03	690,473			$7.00									
google-finance	halo	(-0.43%)	6.97	7.00	-0.03	690,473.00	7.20	6.90		8.31	5.79	102.81m		716.55m			-0.53	
howthemarketworks	halo	-0.429%	6.97	7	-0.03	690,473	7.2	6.9	7									
hpcwire	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
insidestocks	halo	-0.43%	6.97	7.00	-0.03	690473	7.20	6.90										
investopedia	halo	-0.43 %	$6.97	7.00	-0.03				7.00									
investorguide	halo	-0.43%	6.97		-0.03		7.20	6.90		8.31	5.79			703.5m			-0.528	
marketintellisearch	halo	-0.43 %	$6.97	$6.98	-0.03	681.70k	$7.20	$6.90	$7.00			102.81m	0.00	0.72b	0.0 %		-0.53	
marketwatch	halo	-0.43%	$6.97	open: 7.00	-0.03	4,586	$7.20	$6.90	$7.00	$8.31	$5.79			$734.03m				
minyanville	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
msn-money	halo	-0.43%	6.97	7.00	-0.03	690,473	7.20	6.90	7.00	8.31	5.79	102.81 mil	-13.15	719.64 mil			-0.53	
nasdaq-com	halo	0.43%	$ 6.97	$ 7	0.03	690,473	$ 7.20	$ 6.90	$ 7	$ 8.31	$ 5.79	102,805,000		$ 716,550,850			$ -0.53	
optimum	halo	-0.43%	6.97 ( 4:30 pm edt)	7.00	-0.03	690,473	7.20	6.90	7.00	8.31	5.79	102.81m		716.6m			-0.53	
paidcontent	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
pc-quote	halo	-0.43%	6.97	7.0	-0.03	690,473	7.2	6.9	7.0	8.31	5.79	103,247,489	-13.20755	719,635,000				
personal-wealth-biz	halo	-0.43%	6.97	6.98	-0.03	690,473	7.20	6.90	7.00	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-0.43%	6.97		-0.03	690,473												
raymond-james	halo	-0.43	6.97	7.00	-0.03	690,473	7.20	6.90	6.97	8.31	5.79						-0.53	
renewable-energy-world	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
screamingmedia	halo	-0.43%	$	open: 7.00	-0.03	4,586	$7.20	$6.90	$7.00	$8.31	$5.79			$734.03m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	-0.43%	last trade: 6.97		change: -0.030													
smartmoney	halo	(-0.43%)	6.97	$7.00	-0.03	690,473	$7.20	$6.90	$7.00	$8.31	$5.79			719,600	0.00%	$0.00		
stocknod	halo	-0.4286%	6.970 usd	7.000	-0.0300	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047						
stockpickr	halo	-0.43%	$6.97 -0.03 | -0.43%	7.00	-0.03	690.47k	7.20	6.90	7.00	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	-0.43%	6.97		-0.03													
streetinsider-com	halo	0.43%	6.97	$7.00	-0.03	690,473	$7.20	$6.90	$7.00	$8.31	$5.79						$-0.53	
thecramerreport	halo		6.97	6.98	-0.03	685787	7.20	6.90										
thestree	halo	-0.43%	$6.97	7.0	-0.03	690473	7.2	6.9	7.0	-8.31	5.79	1.02805047e8		7.35056086e8				
tickerspy	halo	-0.43%	$6.97	7.00	-0.03	690,473	7.20	6.90	7.00	8.31	5.79		-13.2	714.2m	0.00%	$0.00		
tmx-quotemedia	halo	-0.43%	6.970	7.000	-0.030	690,473	7.200	6.900	7.000	8.310	5.790	102,805,047		716,551,178			-0.53	
updown	halo	-0.43%	$6.97	$7.00	-$0.03	685,887	$7.20	$6.90	$7.00	$8.31	$5.79			$720m				
wallstreetsurvivor	halo	-0.43%	6.97	7.00	-0.03	686,887	7.20	6.90		8.31	5.79			$720m			-0.56	
yahoo-finance	halo	0.43%	6.97	6.98	0.03	690,473	7.20	6.90	7.00	8.31	5.79			703.46m			-0.53	
ycharts-com	halo	-0.43%	6.97		-0.03					8.31	5.79			706.83m	0.00%		-0.53	
zacks	halo	(-0.43%)	6.97		-0.03	vol.  690,473	7.20	6.90		8.31	5.79			719.64 m	0.00	0.00	-.53	
advfn	tg	0.73	19.27	19.01	0.14	61803	19.51	19.0										
barchart	tg	+0.73%	19.27	19.01	+0.14	61,803	19.51	19.00	19.13	23.14	15.65		19.58	$614.52 m	0.93%	$0.18	+0.87	
barrons	tg	0.73%	19.27	19.01	+0.14	61,803	19.51	19.00				32.57 million		$620.24 million	0.93%	$0.04		
bloomberg	tg	0.732%	19.270	19.010	0.140	61,803	19.510	19.000		23.20	15.79	32.004mil	20.946	616.709mil	0.881	0.045 regular cash	0.920	
boston-com	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
bostonmerchant	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
business-insider	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
chron	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
cio-com	tg	+0.73%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590	22.15	617m	0.9	0.18		
cnn-money	tg	+0.73%	19.27	19.01	+0.14	61,803	19.51	19.00	19.13				22.1	$616.7m	0.93%			
easystockalterts	tg	0.74%	19.27	19.01	+0.14	61803	19.51	19.00	19.13	23.20	15.79		22.15				0.87	
eresearch-fidelity-com	tg	0.73%	19.2700	19.0100	0.1400	61,803	19.5100	19.0000	19.1300	23.2000	15.7930	32,004,000	21.99	$612.24m	0.94%	$0.045000		
finance-abc7-com	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
finance-abc7chicago-com	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
financial-content	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
finapps-forbes-com	tg	0.7%	$19.27	19.01	0.14	61,803	19.51	19.00	19.13	23.20	15.79	32 mil	22.1	617 mil	0.9	0.18	0.87	
finviz	tg	0.73%	19.27			61,803			19.13	-16.72%	23.18%	32.00m	22.15	616.64m		0.18	0.87	
fool	tg	+0.73%	$19.27	$19.01	0.14	61,803	$19.51	$19.00	$19.13	$23.20	$15.79		22.30	$616.71m	1.00%	0.18		
foxbusiness	tg		$19.27		+0.14	61,803			$19.13									
google-finance	tg	(0.73%)	19.27	19.01	+0.14	61,803.00	19.51	19.00		23.20	15.79	32.00m	22.25	616.71m	0.93	0.05	0.87	
howthemarketworks	tg	0.732%	19.27	19.01	0.14	61,803	19.51	19	19.13									
hpcwire	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
insidestocks	tg	+0.73%	19.27	19.01	+0.14	61803	19.51	19.00										
investopedia	tg	+0.73 %	$19.27	19.01	+0.14				19.13									
investorguide	tg	+0.73%	19.27		+0.14					23.20	15.79		21.96	613.8m			0.871	
marketintellisearch	tg	0.73 %	$19.27	$19.01	0.14	35.70k	$19.51	$19.00	$19.13			32.00m	21.99	0.61b	0.94 %		0.87	
marketwatch	tg	+0.73%	$19.13	open: 19.01	+0.14	1,100	$19.51	$19.00	$19.13	$23.20	$15.79		22.27	$620.24m	0.93%	0.05	0.87	
minyanville	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
msn-money	tg	+0.73%	19.27	19.01	+0.14	61,803	19.51	19.00	19.13	23.20	15.79	32.00 mil	21.90	612.23 mil	0.94%	0.18	0.87	
nasdaq-com	tg	0.73%	$ 19.27		0.14	61,803	$ 19.51	$ 19	$ 19.13	$ 23.20	$ 15.793	32,004,000	22.15	$ 616,717,080	0.94 %	$0.180000	$ 0.87	
optimum	tg	+0.73%	19.27 ( 4:15 pm edt)	19.01	+0.14	61,803	19.51	19.00	19.13	23.20	15.79	32.00m	22.1	616.7m	0.93	0.18	0.87	
paidcontent	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
pc-quote	tg	0.73%	19.27	19.01	0.14	61,803	19.51	19.0	19.13	23.20	15.79	31,771,484	21.73864	612,237,000		0.045		
personal-wealth-biz	tg	+0.73%	19.27	19.01		61,803	19.51	19.00	19.13	23.20	15.79		21.96		0.89	0.17	0.871	
predictwallstreet	tg	+0.73%	19.27		+0.14	61,803												
raymond-james	tg	0.73	19.27	19.01	0.14	61,803	19.51	19.00	19.27	23.20	15.79		22.15				0.87	
renewable-energy-world	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
screamingmedia	tg	+0.73%	$	open: 19.01	+0.14	1,100	$19.51	$19.00	$19.13	$23.20	$15.79		22.27	$620.24m	0.93%	0.05	0.87	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+0.73%	last trade: 19.27		change: 0.140								p/e ratio: 21.96					
smartmoney	tg	(0.73%)	19.27	$19.01	0.14	61,803	$19.51	$19.00	$19.13	$23.20	$15.79			612,200	0.94%	$0.05		
stocknod	tg	+0.7318%	19.27 usd	19.01	+0.1400	61,803	19.51	19.00	19.13	23.20	15.79	32,003,590						
stockpickr	tg	0.73%	$19.27 0.14 | 0.73%	19.01	0.14	61.80k	19.51	19.00	19.13	23.20	15.79							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	0.84%	19.29		+0.16													
streetinsider-com	tg	0.73%	19.27	$19.01	+0.14	61,803	$19.51	$19.00	$19.13	$23.20	$15.79		22.15				$0.87	
thecramerreport	tg		19.27	19.01	+0.14	61803	19.51	19.00										
thestree	tg	0.73%	$19.27	19.01	0.14	61803	19.51	19.0	19.13	-23.2	15.79	3.200359e7		6.20229574e8				
tickerspy	tg	0.73%	$19.27	19.01	+0.14	61,803	19.51	19.00	19.13	23.20	15.79		21.7	612.2m	0.94%	$0.04		
tmx-quotemedia	tg	0.73%	19.270	19.010	0.140	61,803	19.510	19.000	19.130	23.200	15.793	32,003,590	22.00	616,709,179	0.934	0.045 usd	0.87	
updown	tg	0.73%	$19.27	$19.01	$0.14	60,703	$19.51	$19.00	$19.13	$23.20	$15.79		21.88	$612m				
wallstreetsurvivor	tg	0.73%	19.27	19.01	0.14	61,803	19.51	19.00		23.20	16.09		22.00	$612m	0.90%	0.16 -	0.83	
yahoo-finance	tg	0.73%	19.27	19.01	0.14	61,803	19.51	19.00	19.13	23.20	15.79		22.12	613.83m	0.90%	0.18	0.87	
ycharts-com	tg	+0.84%	19.29		+0.16					23.20	15.79		22.17	615.16m	0.99%		0.87	
zacks	tg	(0.73%)	19.27		0.14	vol.  61,803	19.51	19.00		23.20	15.79		19.32	612.24 m	0.94	0.18	.99	
advfn	mtn	0.18	44.92	44.65	0.08	155609	45.76	44.65										
barchart	mtn	+0.18%	44.92	44.78	+0.08	155,609	45.76	44.65	44.84	53.85	32.27		34.04	$1.62 b	1.29%	$0.60	+1.20	
barrons	mtn	0.18%	44.92	44.65	+0.08	155,609	45.76	44.65				36.73 million		$2.03 billion		$0.15		
bloomberg	mtn	0.178%	44.920	44.650	0.080	155,609	45.760	44.650		54.03	32.37	36.070mil	32.551	1,620.257mil	0.334	0.150 regular cash	1.380	
boston-com	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
bostonmerchant	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
business-insider	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
chron	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
cio-com	mtn	+0.18%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843	36.82	2b	1.3	0.6		
cnn-money	mtn	+0.18%today&rsquo;s change	44.92data as of 4:02pm et	44.65	+0.08	155,609	45.76	44.65	44.84				36.8	$1.6b	1.34%			
easystockalterts	mtn	0.18%	44.92	44.65	+0.08	155609	45.76	44.65	44.84	53.84	32.37		36.82				1.22	
eresearch-fidelity-com	mtn	0.18%	44.9200	44.6500	0.0800	155,609	45.7600	44.6500	44.8400	54.0300	32.3700	36,070,000	36.16	$1.62b	1.34%	$0.150000		
finance-abc7-com	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
financial-content	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	0.2%	$44.92	44.65	0.08	155,609	45.76	44.65	44.84	54.03	32.37	36 mil	37.4	2 bil	1.3	0.60	1.20	
finviz	mtn	0.18%	44.92			155,609			44.84	-16.59%	39.23%	36.07m	37.12	1.62b		0.60	1.21	
fool	mtn	+0.18%	$44.92	$44.65	0.08	155,609	$45.76	$44.65	$44.84	$54.03	$32.37		38.20	$1.62b		0.60		
foxbusiness	mtn		$44.92		+0.08	155,609			$44.84									
google-finance	mtn	(0.18%)	44.92	44.65	+0.08	155,609.00	45.76	44.65		54.03	32.37	36.07m	37.13	1.62b	1.34	0.15	1.21	
howthemarketworks	mtn	0.178%	44.92	44.65	0.08	155,609	45.76	44.65	44.84									
hpcwire	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
insidestocks	mtn	+0.18%	44.92	44.78	+0.08	155600	45.76	44.65					price earnings ratio: 37.43					
investopedia	mtn	+0.18 %	$44.92	44.65	+0.08				44.84									
investorguide	mtn	+0.18%	44.92	45.92	+0.08		45.68	44.62		54.03	32.37		36.75	1.620b			1.269	
marketintellisearch	mtn	0.18 %	$44.92	$44.65	0.08	141.80k	$45.76	$44.65	$44.84			36.07m	37.06	1.62b	1.34 %		1.21	
marketwatch	mtn	+0.18%	$44.92	open: 44.65	+0.08	155,609	$45.76	$44.65	$44.84	$54.03	$32.37		35.64	$2.03b		0.15	1.26	
minyanville	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
msn-money	mtn	+0.18%	44.92	44.65	+0.08	155,609	45.76	44.65	44.84	54.03	32.37	36.07 mil	35.37	1.62 bil	1.34%	0.60	1.21	
nasdaq-com	mtn	0.18%	$ 44.92		0.08	155,609	$ 45.76	$ 44.65	$ 44.84	$ 54.03	$ 32.37	36,070,000	37.43	$ 1,620,264,400	1.34 %	$0.600000	$ 1.20	
optimum	mtn	+0.18%	44.92 ( 4:15 pm edt)	44.65	+0.08	155,609	45.76	44.65	44.84	53.84	32.37	36.07m	36.8	1.6b			1.22	
paidcontent	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
pc-quote	mtn	0.18%	44.92	44.65	0.08	155,609	45.76	44.65	44.84	54.03	32.37	36,005,761	35.30709	1,617,379,000		0.15		
personal-wealth-biz	mtn	+0.18%	44.92	44.65		155,609	45.76	44.65	44.84	54.03	32.37		35.33		0.33	0.15	1.269	
predictwallstreet	mtn	+0.18%	44.92		+0.08	155,609												
raymond-james	mtn	0.18	44.92	44.65	0.08	155,609	45.76	44.65	44.92	54.03	32.37		34.55				1.30	
renewable-energy-world	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
screamingmedia	mtn	+0.18%	$	open: 44.65	+0.08	155,609	$45.76	$44.65	$44.84	$54.03	$32.37		35.64	$2.03b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	+0.18%	last trade: 44.92		change: 0.080								p/e ratio: 35.33					
smartmoney	mtn	(0.18%)	44.92	$44.65	0.08	155,609	$45.76	$44.65	$44.84	$54.03	$32.37			1,617,300	1.34%	$0.15		
stocknod	mtn	+0.1784%	44.92 usd	44.65	+0.0800	155,609	45.76	44.65	44.84	54.03	32.37	36,069,843						
stockpickr	mtn	0.18%	$44.92 0.08 | 0.18%	44.78	0.08	155.61k	45.76	44.65	44.84	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	0.18%	44.92		+0.08													
streetinsider-com	mtn	0.18%	44.92	$44.65	+0.08	155,609	$45.76	$44.65	$44.84	$53.84	$32.37		36.82				$1.22	
thecramerreport	mtn		44.92	44.65	+0.08	155609	45.76	44.65										
thestree	mtn	0.18%	$44.92	44.78	0.08	155609	45.76	44.65	44.84	-54.03	32.37	3.6069843e7		1.681825054e9				
tickerspy	mtn	0.18%	$44.92	44.65	+0.08	155,609	45.76	44.65	44.84	54.03	32.37		35.3	1.6b	1.34%	$0.15		
tmx-quotemedia	mtn	0.18%	44.920	44.650	0.080	155,609	45.760	44.650	44.840	54.030	32.370	36,069,843	36.80	1,620,257,348	1.336	0.150 usd	1.22	
updown	mtn	0.18%	$44.92	$44.65	$0.08	155,609	$45.76	$44.65	$44.84	$54.03	$32.37		34.76	$1.61b				
wallstreetsurvivor	mtn	0.18%	44.92	44.65	0.08	155,609	45.76	44.65		54.03	32.37		36.80	$2b	1.30%		0.83	
yahoo-finance	mtn	0.18%	44.92	44.65	0.08	155,609	45.76	44.65	44.84	54.03	32.37		35.40	1.62b	1.30%	0.60	1.27	
ycharts-com	mtn	-3.67%	44.92		-1.71					54.03	32.37		36.23	1.62b	1.35%		1.24	
zacks	mtn	(0.18%)	44.92		0.08	vol.  155,609	45.76	44.65		54.03	32.37		32.73	1.62 b	1.34	0.60	1.37	
advfn	te	0.21	18.87	18.76	0.04	1064198	19.01	18.72										
barchart	te	+0.21%	18.87	18.76	+0.04	857,709	19.01	18.72	18.83	19.44	15.31		16.25	$4.06 b	4.49%	$0.86	+1.09	
barrons	te	0.21%	18.87	18.76	+0.04	1.064m	19.01	18.72				214.80 million		$4.13 billion	4.56%	$0.22		
bloomberg	te	0.212%	18.870	18.760	0.040	1,064,198	19.010	18.720		19.66	15.96	214.937mil	15.992	4,055.858mil	4.399	0.215 regular cash	1.180	
boston-com	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,198	19.01	18.72	18.83	19.66	15.96	214,936,829						
bostonmerchant	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,198	19.01	18.72	18.83	19.66	15.96	214,936,829						
business-insider	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,198	19.01	18.72	18.83	19.66	15.96	214,936,829						
chron	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
cio-com	te	+0.21%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829	17.31	4b	4.5	0.86		
cnn-money	te	+0.21%today&rsquo;s change	18.87data as of 4:02pm et	18.76	+0.04	1,062,687	19.01	18.72	18.83				17.3	$4.1b	4.56%			
easystockalterts	te	0.21%	18.87	18.76	+0.04	1064087	19.01	18.72	18.83	19.66	15.96		17.31				1.09	
eresearch-fidelity-com	te	0.21%	18.8700	18.7600	0.0400	1,064,087	19.0100	18.7200	18.8300	19.6600	15.9600	214,937,000	17.28	$4.05b	4.57%	$0.215000		
finance-abc7-com	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
finance-abc7chicago-com	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
financial-content	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
finapps-forbes-com	te	0.2%	$18.87	18.76	0.04	1,064,087	19.01	18.72	18.83	19.66	15.96	215 mil	17.3	4 bil	4.6	0.86	1.09	
finviz	te	0.21%	18.87			1,064,087			18.83	-2.93%	23.25%	214.94m	17.28	4.05b		0.86	1.09	
fool	te	+0.21%	$18.87	$18.76	0.04	1,064,087	$19.01	$18.72	$18.83	$19.66	$15.96		17.60	$4.06b	5.10%	0.86		
foxbusiness	te		$18.87		+0.04	1,064,520			$18.83									
google-finance	te	(0.21%)	18.87	18.76	+0.04	1.06m	19.01	18.72		19.66	15.96	214.94m	17.39	4.06b	4.56	0.22	1.09	
howthemarketworks	te	0.212%	18.87	18.76	0.04	1,064,087	19.01	18.72	18.83									
hpcwire	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
insidestocks	te	+0.21%	18.87	18.76	+0.04	855338	19.01	18.72					price earnings ratio: 17.31					
investopedia	te	+0.21 %	$18.87	18.76	+0.04				18.83									
investorguide	te	+0.21%	18.87	18.97	+0.04		18.79	18.80		19.66	15.96		17.28	4.056b			1.09	
marketintellisearch	te	0.21 %	$18.87	$18.76	0.04	1035.70k	$19.01	$18.72	$18.83						%			
marketwatch	te	+0.21%	$18.87	open: 18.76	+0.04	4,237	$19.01	$18.72	$18.83	$19.66	$15.96		17.27	$4.12b	4.56%	0.22	1.09	
minyanville	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
msn-money	te	+0.21%	18.87	18.76	+0.04	1.06 mil	19.01	18.72	18.83	19.66	15.96	214.94 mil	17.15	4.05 bil	4.57%	0.86	1.09	
nasdaq-com	te	0.21%	$ 18.87		0.04	1,064,087	$ 19.01	$ 18.72	$ 18.83	$ 19.66	$ 15.96	214,937,000	17.31	$ 4,055,861,190	4.57 %	$0.860000	$ 1.09	
optimum	te	+0.21%	18.87 ( 4:03 pm edt)	18.76	+0.04	1,064,087	19.01	18.72	18.83	19.66	15.96	214.94m	17.3	4.1b	4.56	0.86	1.09	
paidcontent	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
pc-quote	te	0.21%	18.87	18.76	0.04	1,064,198	19.01	18.72	18.83	19.66	15.96	214,481,383	17.11818	4,047,264,000		0.215		
personal-wealth-biz	te	+0.21%	18.87	18.76		1,064,520	19.01	18.72	18.83	19.66	15.96		17.28		4.41	0.83	1.09	
predictwallstreet	te	+0.21%	18.87		+0.04	1,064,087												
raymond-james	te	0.21	18.87	18.76	0.04	1,064,087	19.01	18.72	18.87	19.66	15.96		17.16				1.10	
renewable-energy-world	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
screamingmedia	te	+0.21%	$	open: 18.76	+0.04	4,437	$19.01	$18.72	$18.83	$19.66	$15.96		17.27	$4.12b	4.56%	0.22	1.09	
scroli	te	0.21%	te 18.87	18.76	0.04	949,246	19.01	18.72	18.83	19.66	15.96		17.39				1.09	
simple-stock-quotes	te	+0.21%	last trade: 18.87		change: 0.040								p/e ratio: 17.28					
smartmoney	te	(0.21%)	18.87	$18.76	0.04	1,064,087	$19.01	$18.72	$18.83	$19.66	$15.96			4,047,300	4.57%	$0.22		
stocknod	te	+0.2124%	18.87 usd	18.76	+0.0400	1,064,087	19.01	18.72	18.83	19.66	15.96	214,936,829						
stockpickr	te	0.21%	$18.87 0.04 | 0.21%	18.77	0.04	1.06m	19.01	18.72	18.83	19.66	15.96							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	0.19%	18.86		+0.04													
streetinsider-com	te	0.21%	18.87	$18.76	+0.04	1,064,087	$19.01	$18.72	$18.83	$19.66	$15.96		17.31				$1.09	
thecramerreport	te		18.87	18.76	+0.04	1064087	19.01	18.72										
thestree	te	0.21%	$18.87	18.77	0.04	1064087	19.01	18.72	18.83	-19.66	15.96	2.14936829e8		4.120339012e9				
tickerspy	te	0.21%	$18.87	18.76	+0.04	1,064,087	19.01	18.72	18.83	19.66	15.96		17.1	4.0b	4.57%	$0.21		
tmx-quotemedia	te	0.21%	18.870	18.760	0.040	1,064,520	19.010	18.720	18.830	19.660	15.960	214,936,829	17.30	4,055,857,963	4.567	0.215 usd	1.09	
updown	te	0.21%	$18.87	$18.76	$0.04	1,062,327	$19.01	$18.72	$18.83	$19.66	$15.96		17.06	$4.04b				
wallstreetsurvivor	te	0.21%	18.87	18.76	0.04	1,064,087	19.01	18.72		19.66	15.96		17.30	$4b	4.60%	0.82 -	1.11	
yahoo-finance	te	0.21%	18.87	18.76	0.04	1,064,087	19.01	18.72	18.83	19.66	15.96		17.31	4.06b	4.50%	0.86	1.09	
ycharts-com	te	+0.19%	18.86		+0.04					19.66	15.96		17.31	4.05b	4.59%		1.09	
zacks	te	(0.21%)	18.87		0.04	vol.  1,063,687	19.01	18.72		19.66	15.89		15.96	4.05 b	4.57	0.86	1.18	
advfn	klac	-2.32	41.31	41.38	-0.98	7957032	42.73	40.6										
barchart	klac	-2.32%	41.31	41.38	-0.98	7,550,350	42.73	40.60	42.29	51.54	27.27		10.30	$6.91 b	2.37%	$1.00	+3.88	
barrons	klac	2.32%	41.31	41.38	-0.98	7.932m	42.73	40.60				173.03 million		$7.09 billion	2.42%	$0.25		
bloomberg	klac	-2.317%	41.310	41.380	-0.980	7,956,832	42.730	40.600		51.83	27.75	167.903mil	10.175	6,936.074mil	2.439	0.350 regular cash	4.060	
boston-com	klac	-2.317%	41.31 usd	41.38	-0.9800	7,955,208	42.73	40.60	42.29	51.83	27.75	167,903,024						
bostonmerchant	klac	-2.317%	41.31 usd	41.38	-0.9800	7,955,208	42.73	40.60	42.29	51.83	27.75	167,903,024						
business-insider	klac	-2.317%	41.31 usd	41.38	-0.9800	7,956,208	42.73	40.60	42.29	51.83	27.75	167,903,024						
chron	klac	-2.317%	41.31 usd	41.38	-0.9800	7,936,297	42.73	40.60	42.29	51.83	27.75	167,903,024						
cio-com	klac	-2.32%	41.31 usd	41.38	-0.9800	7,936,297	42.73	40.60	42.29	51.83	27.75	167,903,024	10.65	7b	2.4	1		
cnn-money	klac	-2.32%	41.31	41.38	-0.98	7,936,241	42.73	40.60	42.29				10.6	$6.9b	2.42%			
easystockalterts	klac	-2.37%	41.31	41.38	-0.98	7934617	42.73	40.60	42.29	51.83	27.75		10.65				3.88	
eresearch-fidelity-com	klac	-2.32%	41.3100	41.3800	-0.9800	7,936,241	42.7300	40.6000	42.2900	51.8300	27.7500	167,903,000	10.90	$7.10b	2.36%	$0.250000		
finance-abc7-com	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
financial-content	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
finapps-forbes-com	klac	-2.3%	$41.31	41.38	-0.98	7,936,241	42.73	40.60	42.29	51.83	27.75	168 mil	10.6	7 bil	2.4	1.00	3.88	
finviz	klac	-2.32%	41.31			7,933,416			42.29	-19.84%	51.52%	167.90m	10.87	7.10b		1.00	3.89	
fool	klac	-2.32%	$41.31	$41.38	-0.98	7,936,241	$42.73	$40.60	$42.29	$51.83	$27.75		10.90	$6.94b	2.00%	1.00		
foxbusiness	klac		$41.31		-0.98	7,966,632			$42.29									
google-finance	klac	(-2.32%)	41.31	41.38	-0.98	7.94m	42.73	40.60		51.83	27.75	167.90m	10.63	6.94b	2.42	0.25	3.89	
howthemarketworks	klac	-2.317%	41.31	41.38	-0.98	7,934,617	42.73	40.6	42.29									
hpcwire	klac	-2.317%	41.31 usd	41.38	-0.9800	7,936,297	42.73	40.60	42.29	51.83	27.75	167,903,024						
insidestocks	klac	-2.32%	41.31	41.38	-0.98	7441726	42.73	40.60					price earnings ratio: 10.08					
investopedia	klac	-2.46 %	$41.25	41.38	-1.04				42.29									
investorguide	klac	-2.34%	41.30	41.38	-0.99		42.73	40.67		51.83	26.69		10.87	6.934b			3.89	
marketintellisearch	klac	-2.06 %	$41.42	$41.38	-0.87	7839.80k	$42.73	$40.60	$42.29			167.90m	10.87	7.10b	2.36 %		3.89	
marketwatch	klac	-2.32%	$41.29	open: 41.38	-0.98	31,641	$42.73	$40.60	$42.29	$51.83	$27.75		10.68	$7.09b	2.42%	0.25	3.87	
minyanville	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
msn-money	klac	-2.32%	41.31	41.38	-0.98	7.94 mil	42.73	40.60	42.29	51.83	27.75	167.90 mil	10.62	7.1 bil	2.36%	1.00	3.89	
nasdaq-com	klac	2.32%	$ 41.31	$ 41.38	0.98	7,937,921	$ 42.73	$ 40.60	$ 42.29	$ 51.83	$ 27.75	167,903,000	10.65	$ 6,936,072,930	2.36 %	$1.000000	$ 3.88	
optimum	klac	-2.32%	41.31 ( 4:00 pm edt)	41.38	-0.98	7,838,350	42.73	40.60	42.29	51.83	27.75	167.90m	10.6	6.9b	2.42	1.00	3.88	
paidcontent	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
pc-quote	klac	-2.32%	41.31	41.38	-0.98	7,966,632	42.73	40.6	42.29	51.83	27.75	171,886,170	10.87147	7,100,618,000		0.25		
personal-wealth-biz	klac	-2.32%	41.31	41.36	-0.98	7,963,807	42.73	40.60	42.29	51.83	26.69		10.87		1.77	0.75	3.89	
predictwallstreet	klac	-3.12%	40.97		-1.32	4,055,950												
raymond-james	klac	-2.32	41.31	41.38	-0.98	7,936,241	42.73	40.60	41.31	51.83	27.75		10.43				3.96	
renewable-energy-world	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
screamingmedia	klac	-2.32%	$	open: 41.38	-0.98	30,195	$42.73	$40.60	$42.29	$51.83	$27.75		10.68	$7.09b	2.42%	0.25	3.87	
scroli	klac	-2.32%	klac 41.31	41.38	-0.98	6,270,995	42.73	40.60	42.29	51.83	27.75		10.63				3.89	
simple-stock-quotes	klac	-2.32%	last trade: 41.31		change: -0.980								p/e ratio: 10.87					
smartmoney	klac	(-2.32%)	41.31	$41.38	-0.98	7,936,241	$42.73	$40.60	$42.29	$51.83	$27.75			7,100,600	2.36%	$0.25		
stocknod	klac	-2.317%	41.31 usd	41.38	-0.9800	7,934,617	42.73	40.60	42.29	51.83	27.75	167,903,024						
stockpickr	klac	-2.32%	$41.31 -0.98 | -2.32%	41.34	-0.98	7.94m	42.73	40.60	42.29	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	-1.80%	41.53		-0.76													
streetinsider-com	klac	2.32%	41.31	$41.38	-0.98	7,934,617	$42.73	$40.60	$42.29	$51.83	$27.75		10.65				$3.88	
thecramerreport	klac		41.31	41.36	-0.98	7933416	42.73	40.60										
thestree	klac	-2.32%	$41.31	41.34	-0.98	7936241	42.73	40.6	42.29	-51.83	27.75	1.67903024e8		7.093902764e9				
tickerspy	klac	-2.32%	$41.31	41.38	-0.98	7,936,241	42.73	40.60	42.29	51.83	27.75		10.9	7.1b	2.36%	$0.25		
tmx-quotemedia	klac	-2.32%	41.310	41.380	-0.980	7,966,632	42.730	40.600	42.290	51.830	27.750	167,903,024	10.90	6,936,073,921	2.365	0.250 usd	3.88	
updown	klac	-2.32%	$41.31	$41.38	-$0.98	7,932,117	$42.73	$40.60	$42.29	$51.83	$27.75		10.69	$7.10b				
wallstreetsurvivor	klac	-2.32%	41.31	41.38	-0.98	7,934,617	42.73	40.60		51.83	27.75		10.90	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	2.32%	41.31	41.36	0.98	7,935,096	42.73	40.60	42.29	51.83	27.75		10.62	6.94b	2.40%	1.00	3.89	
ycharts-com	klac	-1.80%	41.53		-0.76					51.83	27.75		10.73	6.94b	2.55%		3.87	
zacks	klac	(-2.32%)	41.31		-0.98	vol.  7,936,241	42.73	40.60		51.83	27.75		10.31	7.10 b	2.36	1.00	4.1	
advfn	fst	1.75	23.21	22.69	0.4	4840281	23.57	22.52										
barchart	fst	+1.75%	23.21	22.69	+0.40	4,840,281	23.57	22.52	22.81	40.23	22.48		14.56	$2.64 b			+1.01	
barrons	fst	1.75%	23.21	22.69	+0.40	4.839m	23.57	22.52				111.50 million		$2.70 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	1.754%	23.210	22.690	0.400	4,840,281	23.570	22.520		40.23	22.48	113.637mil	16.345	2,637.511mil			1.420	
boston-com	fst	+1.754%	23.21 usd	22.69	+0.4000	4,840,281	23.57	22.52	22.81	40.23	22.48	113,636,861						
bostonmerchant	fst	+1.754%	23.21 usd	22.69	+0.4000	4,840,281	23.57	22.52	22.81	40.23	22.48	113,636,861						
business-insider	fst	+1.754%	23.21 usd	22.69	+0.4000	4,840,281	23.57	22.52	22.81	40.23	22.48	113,636,861						
chron	fst	+1.754%	23.21 usd	22.69	+0.4000	4,839,353	23.57	22.52	22.81	40.23	22.48	113,636,861						
cio-com	fst	+1.75%	23.21 usd	22.69	+0.4000	4,839,353	23.57	22.52	22.81	40.23	22.48	113,636,861	23.21	3b				
cnn-money	fst	+1.75%	23.21	22.69	+0.40	4,839,353	23.57	22.52	22.81				23.2	$2.6b				
easystockalterts	fst	1.76%	23.21	22.69	+0.40	4838983	23.57	22.52	22.81	40.23	22.48		23.21				1.00	
eresearch-fidelity-com	fst	1.75%	23.2100	22.6900	0.4000	4,839,353	23.5700	22.5200	22.8100	40.2300	22.4800	113,637,000	22.81	$2.59b				
finance-abc7-com	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
finance-abc7chicago-com	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
financial-content	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
finapps-forbes-com	fst	1.8%	$23.21	22.69	0.40	4,839,353	23.57	22.52	22.81	40.23	22.48	114 mil	23.2	3 bil	0.0	0.00	1.00	
finviz	fst	1.75%	23.21			4,833,764			22.81	-42.31%	3.25%	113.64m	22.58	2.59b			1.01	
fool	fst	+1.75%	$23.21	$22.69	0.40	4,834,834	$23.57	$22.52	$22.81	$40.23	$22.48		23.70	$2.64b				
foxbusiness	fst		$23.21		+0.40	4,841,216			$22.81									
google-finance	fst	(1.75%)	23.21	22.69	+0.40	4.84m	23.57	22.52		40.23	22.48	113.64m	23.00	2.64b			1.01	
howthemarketworks	fst	1.754%	23.21	22.69	0.4	4,838,983	23.57	22.52	22.81									
hpcwire	fst	+1.754%	23.21 usd	22.69	+0.4000	4,839,353	23.57	22.52	22.81	40.23	22.48	113,636,861						
insidestocks	fst	+1.75%	23.21	22.69	+0.40	4839353	23.57	22.52					price earnings ratio: 16.35					
investopedia	fst	+1.75 %	$23.21	22.69	+0.40				22.81									
investorguide	fst	+1.75%	23.21	23.32	+0.40		23.32			40.23	22.48		22.54	2.585b			1.012	
marketintellisearch	fst	1.75 %	$23.21	$22.69	0.40	4875.30k	$23.57	$22.52	$22.81			113.64m	22.58	2.59b	0.0 %		1.01	
marketwatch	fst	+1.75%	$23.21	open: 22.69	+0.40	18,827	$23.57	$22.52	$22.81	$40.23	$22.48		22.47	$2.70b			1.03	
minyanville	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
msn-money	fst	+1.75%	23.21	22.69	+0.40	4.84 mil	23.57	22.52	22.81	40.23	22.48	113.64 mil	23.21	2.59 bil			1.01	
nasdaq-com	fst	1.75%	$ 23.21		0.40	4,822,334	$ 23.57	$ 22.52	$ 22.81	$ 40.23	$ 22.48	113,637,000	22.98	$ 2,637,514,770			$ 1.01	
optimum	fst	+1.75%	23.21 ( 4:02 pm edt)	22.69	+0.40	4,821,964	23.57	22.52	22.81	40.23	22.48	113.64m	23.2	2.6b			1.00	
paidcontent	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
pc-quote	fst	1.75%	23.21	22.69	0.40	4,841,216	23.57	22.52	22.81	40.23	22.48	111,654,998	22.81	2,591,513,000				
personal-wealth-biz	fst	+1.75%	23.21	22.69		4,841,216	23.57	22.52	22.81	40.23	22.48		22.54			0.00	1.012	
predictwallstreet	fst	+1.75%	23.21		+0.40	4,839,353												
raymond-james	fst	1.75	23.21	22.69	0.40	4,839,353	23.57	22.52	23.21	40.23	22.48		22.98				1.01	
renewable-energy-world	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
screamingmedia	fst	+1.75%	$	open: 22.69	+0.40	23,346	$23.57	$22.52	$22.81	$40.23	$22.48		22.47	$2.70b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	+1.75%	last trade: 23.21		change: 0.400								p/e ratio: 22.54					
smartmoney	fst	(1.75%)	23.21	$22.69	0.40	4,839,353	$23.57	$22.52	$22.81	$40.23	$22.48			2,592,100	0.00%	$0.00		
stocknod	fst	+1.754%	23.21 usd	22.69	+0.4000	4,838,983	23.57	22.52	22.81	40.23	22.48	113,636,861						
stockpickr	fst	1.75%	$23.21 0.40 | 1.75%	22.65	0.40	4.83m	23.57	22.52	22.81	40.23	22.48							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	1.67%	23.19		+0.38													
streetinsider-com	fst	1.75%	23.21	$22.69	+0.40	4,821,964	$23.57	$22.52	$22.81	$40.23	$22.48		23.21				$1.00	
thecramerreport	fst		23.21	22.69	+0.40	4839353	23.57	22.52										
thestree	fst	1.75%	$23.21	22.65	0.4	4834834	23.57	22.52	22.81	-40.23	22.48	1.13636861e8		2.69773908e9				
tickerspy	fst	1.75%	$23.21	22.69	+0.40	4,834,834	23.57	22.52	22.81	40.23	22.48		22.8	2.5b	0.00%	$0.00		
tmx-quotemedia	fst	1.75%	23.210	22.690	0.400	4,841,216	23.570	22.520	22.810	40.230	22.480	113,636,861	22.80	2,637,511,544			1.00	
updown	fst	1.75%	$23.21	$22.69	$0.40	4,821,794	$23.57	$22.52	$22.81	$40.23	$22.48		22.02	$2.59b				
wallstreetsurvivor	fst	1.75%	23.21	22.69	0.40	4,834,464	23.57	22.52		40.23	22.48		22.80	$3b			2.00	
yahoo-finance	fst	1.75%	23.21	22.69	0.40	4,839,353	23.57	22.52	22.81	40.23	22.48		22.93	2.58b			1.01	
ycharts-com	fst	+1.67%	23.19		+0.38					40.23	22.48		23.19	2.63b	0.00%		1.00	
zacks	fst	(1.75%)	23.21		0.40	vol.  4,823,979	23.57	22.52		40.23	22.48		13.99	2.59 b	0.00	0.00	1.63	
advfn	belfb	-0.81	20.74	20.94	-0.17	33205	21.05	20.26										
barchart	belfb	-0.81%	20.74	20.94	-0.17	37,769	21.05	20.26	20.91	26.68	16.80		10.29	$45.01 m	1.33%	$0.28	+1.44	
barrons	belfb			20.94		32,755	21.05	20.26				11.68 million		$249.42 million	1.35%	$0.07		
bloomberg	belfb	-0.813%	20.740	20.940	-0.170	33,205	21.050	20.260		26.77	16.69	9.520mil	8.198	246.719mil	1.350	0.070 regular cash	2.530	
boston-com	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
bostonmerchant	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
business-insider	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
chron	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
cio-com	belfb	-0.81%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543	14.40	197m	1.3	0.28		
cnn-money	belfb	-0.81%today&rsquo;s change	20.74data as of 4:00pm et	20.94	-0.17	33,205	21.05	20.26	20.91				14.4	$197.4m	1.35%			
easystockalterts	belfb	-0.81%	20.74	20.94	-0.17	33205	21.05	20.26	20.91	26.77	16.69		14.40				1.44	
eresearch-fidelity-com	belfb	-0.81%	20.7400	20.9400	-0.1700	33,205	21.0500	20.2600	20.9100	26.7700	16.6900	9,520,000	14.52	$199.06m	1.34%	$0.070000		
finance-abc7-com	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
finance-abc7chicago-com	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
financial-content	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
finapps-forbes-com	belfb	-0.8%	$20.74	20.94	-0.17	33,205	21.05	20.26	20.91	26.77	16.69	10 mil	14.2	197 mil	1.4	0.28	1.46	
finviz	belfb	-0.81%	20.74			33,205			20.91	-22.26%	26.00%	11.69m	14.52	244.44m		0.28	1.44	
fool	belfb	-0.72%	$20.76	$20.94	-0.15	27,457	$21.05	$20.26	$20.91	$26.77	$16.69		14.60	$242.78m	1.50%	0.28		
foxbusiness	belfb		$20.74		-0.17	33,205			$20.91									
google-finance	belfb	(-0.81%)	20.74	20.94	-0.17	33,205.00	21.05	20.26		26.77	16.69	11.87m	14.38	246.17m	1.16	0.06	1.44	
howthemarketworks	belfb	-0.813%	20.74	20.94	-0.17	33,205	21.05	20.26	20.91									
hpcwire	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
insidestocks	belfb	-0.81%	20.74	20.94	-0.17	32905	21.05	20.26										
investopedia	belfb	-0.81 %	$20.74	20.94	-0.17				20.91									
investorguide	belfb	-0.67%	20.77	20.73	-0.14		21.05	20.73		26.77	16.96		14.43	242.9m			1.455	
marketintellisearch	belfb	-0.81 %	$20.74	$20.94	-0.17	32.70k	$21.05	$20.26	$20.91			11.69m	14.52	0.24b	1.34 %		1.44	
marketwatch	belfb	-0.81%	$20.74	open: 20.94	-0.17	32,755	$21.05	$20.26	$20.91	$26.77	$17.18		14.39	$249.42m	1.35%	0.07	1.44	
minyanville	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
msn-money	belfb	-0.81%	20.74	20.94	-0.17	33,205	21.05	20.26	20.91	26.77	16.69		17.58					
nasdaq-com	belfb	0.81%	$ 20.74	$ 20.94	0.17	33,205	$ 21.05	$ 20.26	$ 20.91	$ 26.77	$ 16.69	9,520,000	14.4	$ 197,444,800	1.34 %	$0.280000	$ 1.44	
optimum	belfb	-0.81%	20.74 ( 4:00 pm edt)	20.94	-0.17	33,205	21.05	20.26	20.91	26.77	16.69	9.52m	14.4	197.4m	1.35	0.28	1.44	
paidcontent	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
pc-quote	belfb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	belfb	-0.81%	20.74	20.94	-0.17	33,205	21.05	20.26	20.91	26.77	16.96		14.37		1.34	0.28	1.455	
predictwallstreet	belfb	-0.81%	20.74		-0.17	33,205												
raymond-james	belfb	-0.81	20.74	20.94	-0.17	33,205	21.05	20.26	20.74	26.77	16.69		14.40				1.44	
renewable-energy-world	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
screamingmedia	belfb	-0.81%	$	open: 20.94	-0.17	32,755	$21.05	$20.26	$20.91	$26.77	$17.18		14.39	$249.42m	1.35%	0.07	1.44	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-0.81%	last trade: 20.74		change: -0.170								p/e ratio: 14.37					
smartmoney	belfb	(-0.81%)	20.74	$20.94	-0.17	33,205	$21.05	$20.26	$20.91	$26.77	$16.69			199,100	1.34%	$0.07		
stocknod	belfb	-0.8130%	20.74 usd	20.94	-0.1700	33,205	21.05	20.26	20.91	26.77	16.69	9,519,543						
stockpickr	belfb	-0.81%	$20.74 -0.17 | -0.81%	20.94	-0.17	33.21k	21.05	20.26	20.91	26.77	16.69							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	-0.19%	20.87		-0.04													
streetinsider-com	belfb	0.81%	20.74	$20.94	-0.17	33,205	$21.05	$20.26	$20.91	$26.77	$16.69		14.40				$1.44	
thecramerreport	belfb		20.74	20.94	-0.17	33205	21.05	20.2963										
thestree	belfb	-0.81%	$20.74	20.94	-0.17	33205	21.05	20.26	20.91	-26.77	16.69	1.1694455e7		1.99910403e8				
tickerspy	belfb	-0.81%	$20.74	20.94	-0.17	33,205	21.05	20.26	20.91	26.77	16.69		17.7	244.5m	1.34%	$0.07		
tmx-quotemedia	belfb	-0.81%	20.740	20.940	-0.170	33,205	21.050	20.260	20.910	26.770	16.690	11,694,455	14.50	242,542,997	1.339	0.070 usd	1.44	
updown	belfb	-0.81%	$20.74	$20.94	-$0.17	32,755	$21.05	$20.26	$20.91	$26.77	$16.69		14.37	$245m				
wallstreetsurvivor	belfb	-0.81%	20.74	20.94	-0.17	33,205	21.05	20.26		26.77	17.28		14.50	$199m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	0.81%	20.74	20.94	0.17	33,205	21.05	20.26	20.91	26.77	16.96		14.25	242.53m	1.30%	0.28	1.46	
ycharts-com	belfb	-0.19%	20.87		-0.04					26.77	16.69		7.32	45.29m	1.40%		2.85	
zacks	belfb	(-0.81%)	20.74		-0.17	vol.  33,205	21.05	20.26		26.77	16.61		10.25	45.48 m	1.34	0.28	2.04	
advfn	sptn	-0.39	20.31	20.36	-0.08	140235	20.5	20.13										
barchart	sptn	-0.39%	20.31	20.36	-0.08	145,027	20.50	20.13	20.39	21.37	12.59		14.91	$459.82 m	1.25%	$0.26	+1.42	
barrons	sptn	0.39%	20.31	20.36	-0.08	140,235	20.50	20.13				22.69 million		$473.37 million	1.28%	$0.06		
bloomberg	sptn	-0.392%	20.310	20.360	-0.080	140,235	20.500	20.130		21.37	12.76	22.835mil	14.007	463.777mil	1.058	0.065 regular cash	1.450	
boston-com	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
bostonmerchant	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
business-insider	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
chron	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
cio-com	sptn	-0.39%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538	14.20	459m	1.3	0.26		
cnn-money	sptn	-0.39%	20.31	20.36	-0.08	140,235	20.50	20.13	20.39				14.2	$458.7m	1.28%			
easystockalterts	sptn	-0.39%	20.31	20.36	-0.08	140235	20.50	20.13	20.39	21.37	12.76		14.20				1.43	
eresearch-fidelity-com	sptn	-0.39%	20.3100	20.3600	-0.0800	140,235	20.5000	20.1300	20.3900	21.3700	12.7550	22,835,000	14.26	$465.61m	1.28%	$0.065000		
finance-abc7-com	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
financial-content	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	-0.4%	$20.31	20.36	-0.08	140,235	20.50	20.13	20.39	21.37	12.75	23 mil	14.3	464 mil	1.3	0.26	1.42	
finviz	sptn	-0.39%	20.31			140,235			20.39	-4.96%	61.37%	22.83m	14.26	465.50m		0.26	1.43	
fool	sptn	-0.39%	$20.31	$20.36	-0.08	140,235	$20.50	$20.13	$20.39	$21.37	$12.76		14.60	$458.69m	1.40%	0.26		
foxbusiness	sptn		$20.31		-0.08	143,295			$20.39									
google-finance	sptn	(-0.39%)	20.31	20.36	-0.08	140,235.00	20.50	20.13		21.37	12.76	22.58m	14.16	458.69m	1.28	0.06	1.43	
howthemarketworks	sptn	-0.392%	20.31	20.36	-0.08	140,235	20.5	20.13	20.39									
hpcwire	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
insidestocks	sptn	-0.39%	20.31	20.36	-0.08	136535	20.50	20.13					price earnings ratio: 14.82					
investopedia	sptn	-0.39 %	$20.31	20.36	-0.08				20.39									
investorguide	sptn	-0.29%	20.33		-0.06		20.50			21.37	12.76		14.36	459.1m			1.42	
marketintellisearch	sptn	-0.39 %	$20.31	$20.18	-0.08	120.50k	$20.50	$20.13	$20.39			22.83m	14.26	0.47b	1.28 %		1.43	
marketwatch	sptn	-0.39%	$20.44	open: 20.36	-0.08	3,260	$20.50	$20.13	$20.39	$21.37	$12.76		14.18	$473.37m	1.28%	0.07	1.43	
minyanville	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
msn-money	sptn	-0.39%	20.31	20.36	-0.08	140,235	20.50	20.13	20.39	21.37	12.76	22.83 mil	14.20	465.6 mil	1.28%	0.26	1.42	
nasdaq-com	sptn	0.39%	$ 20.31	$ 20.36	0.08	140,235	$ 20.50	$ 20.13	$ 20.39	$ 21.37	$ 12.755	22,585,000	14.3	$ 458,701,350	1.28 %	$0.260000	$ 1.42	
optimum	sptn	-0.39%	20.31 ( 4:30 pm edt)	20.36	-0.08	140,235	20.50	20.13	20.39	21.37	12.76	22.58m	14.2	458.7m	1.28	0.26	1.43	
paidcontent	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
pc-quote	sptn	-0.39%	20.31	20.36	-0.08	140,235	20.5	20.13	20.39	21.37	12.76	22,924,948	14.25874	465,606,000		0.065		
personal-wealth-biz	sptn	-0.39%	20.31	20.18	-0.08	143,295	20.50	20.13	20.39	21.37	12.76		14.36		1.05	0.215	1.42	
predictwallstreet	sptn	-0.39%	20.31		-0.08	140,235												
raymond-james	sptn	-0.39	20.31	20.36	-0.08	140,235	20.50	20.13	20.31	21.37	12.76		14.10				1.44	
renewable-energy-world	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
screamingmedia	sptn	-0.39%	$	open: 20.36	-0.08	200	$20.50	$20.13	$20.39	$21.37	$12.76		14.18	$473.37m	1.28%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	-0.39%	last trade: 20.31		change: -0.080								p/e ratio: 14.36					
smartmoney	sptn	(-0.39%)	20.31	$20.36	-0.08	140,235	$20.50	$20.13	$20.39	$21.37	$12.76			460,500	1.28%	$0.07		
stocknod	sptn	-0.3923%	20.31 usd	20.36	-0.0800	140,235	20.50	20.13	20.39	21.37	12.76	22,584,538						
stockpickr	sptn	-0.39%	$20.31 -0.08 | -0.39%	20.36	-0.08	140.24k	20.50	20.13	20.39	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	-0.39%	20.31		-0.08													
streetinsider-com	sptn	0.39%	20.31	$20.36	-0.08	140,235	$20.50	$20.13	$20.39	$21.37	$12.76		14.20				$1.43	
thecramerreport	sptn		20.31	20.18	-0.08	140235	20.50	20.13										
thestree	sptn	-0.39%	$20.31	20.36	-0.08	140235	20.5	20.13	20.39	-21.37	12.76	2.2584538e7		4.68177473e8				
tickerspy	sptn	-0.39%	$20.31	20.36	-0.08	140,235	20.50	20.13	20.39	21.37	12.76		14.3	460.4m	1.28%	$0.07		
tmx-quotemedia	sptn	-0.39%	20.310	20.360	-0.080	143,295	20.500	20.130	20.390	21.370	12.755	22,584,538	14.40	458,691,967	1.275	0.065 usd	1.42	
updown	sptn	-0.39%	$20.31	$20.36	-$0.08	139,410	$20.50	$20.13	$20.39	$21.37	$12.76		14.26	$460m				
wallstreetsurvivor	sptn	-0.39%	20.31	20.36	-0.08	140,235	20.50	20.13		21.37	12.76		14.40	$460m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	0.39%	20.31	20.18	0.08	140,235	20.50	20.13	20.39	21.37	12.76		14.30	458.68m	1.30%	0.26	1.42	
ycharts-com	sptn	-0.39%	20.31		-0.08					21.08	12.76		14.30	459.82m	1.41%		1.42	
zacks	sptn	(-0.39%)	20.31		-0.08	vol.  140,235	20.50	20.13		21.37	12.76		14.67	465.61 m	1.28	0.26	1.39	
advfn	fsp	0.38	13.31	13.2	0.05	158238	13.6	13.18										
barchart	fsp	+0.38%	13.31	13.20	+0.05	158,963	13.60	13.18	13.26	15.63	10.55		16.35	$1.08 b	5.6%	$0.76	+0.50	
barrons	fsp	0.38%	13.31	13.20	+0.05	158,794	13.60	13.18				79.83 million		$1.11 billion	5.71%	$0.19		
bloomberg	fsp	0.377%	13.310	13.200	0.050	158,963	13.600	13.180		15.63	11.00	81.437mil		1,083.932mil	5.710	0.190 regular cash		
boston-com	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
bostonmerchant	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
business-insider	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
chron	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
cio-com	fsp	+0.38%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405	60.50	1b	5.6	0.76		
cnn-money	fsp	+0.38%	13.31	13.20	+0.05	158,963	13.60	13.18	13.26				60.5	$1.1b	5.71%			
easystockalterts	fsp	0.38%	13.31	13.20	+0.05	158963	13.60	13.18	13.26	15.63	11.00		60.50				0.22	
eresearch-fidelity-com	fsp	0.38%	13.3100	13.2000	0.0500	158,963	13.6000	13.1800	13.2600	15.6299	11.0000	81,437,000	57.65	$1.08b	5.73%	$0.190000		
finance-abc7-com	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
finance-abc7chicago-com	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
financial-content	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
finapps-forbes-com	fsp	0.4%	$13.31	13.20	0.05	158,963	13.60	13.18	13.26	15.62	11.00	81 mil	26.6	1 bil	5.7	0.76	0.50	
finviz	fsp	0.38%	13.31			158,963			13.26	-13.66%	27.93%	81.44m	57.65	1.08b		0.76	0.23	
fool	fsp	+0.38%	$13.31	$13.20	0.05	158,794	$13.60	$13.18	$13.26	$15.63	$11.00		26.60	$1.08b	6.00%	0.76		
foxbusiness	fsp		$13.31		+0.05	158,963			$13.26									
google-finance	fsp	(0.38%)	13.31	13.20	+0.05	158,963.00	13.60	13.18		15.63	11.00	81.44m	58.52	1.08b	5.71	0.19	0.23	
howthemarketworks	fsp	0.377%	13.31	13.2	0.05	158,963	13.6	13.18	13.26									
hpcwire	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
insidestocks	fsp	+0.38%	13.31	13.20	+0.05	158794	13.60	13.18										
investopedia	fsp	+0.38 %	$13.31	13.20	+0.05				13.26									
investorguide	fsp	+0.38%	13.31		+0.05		13.58			15.63	10.99		25.75	1.084b			0.515	
marketintellisearch	fsp	0.38 %	$13.31	$13.20	0.05	183.30k	$13.60	$13.18	$13.26			81.44m	57.65	1.08b	5.73 %		0.23	
marketwatch	fsp	+0.38%	$13.31	open: 13.20	+0.05	1,094	$13.60	$13.18	$13.26	$15.63	$11.00		53.39	$1.11b	5.71%	0.19	0.25	
minyanville	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
msn-money	fsp	+0.38%	13.31	13.20	+0.05	158,963	13.60	13.18	13.26	15.63	11.00	81.44 mil	57.87	1.08 bil	5.73%	0.76	0.51	
nasdaq-com	fsp	0.38%	$ 13.31		0.05	158,963	$ 13.60	$ 13.18	$ 13.26	$ 15.6299	$ 11	81,437,000	26.62	$ 1,083,926,470	5.73 %	$0.760000	$ 0.50	
optimum	fsp	+0.38%	13.31 ( 4:15 pm edt)	13.20	+0.05	158,963	13.60	13.18	13.26	15.63	11.00	81.44m	60.5	1.1b	5.71	0.76	0.22	
paidcontent	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
pc-quote	fsp	0.38%	13.31	13.2	0.05	158,963	13.6	13.18	13.26	15.63	11.00	81,131,074	57.65217	1,079,855,000		0.19		
personal-wealth-biz	fsp	+0.38%	13.31	13.20		158,963	13.60	13.18	13.26	15.63	10.99		25.75		5.73	0.76	0.515	
predictwallstreet	fsp	+0.38%	13.31		+0.05	158,963												
raymond-james	fsp	0.38	13.31	13.20	0.05	158,963	13.60	13.18	13.31	15.63	11.00		57.87				0.23	
renewable-energy-world	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
screamingmedia	fsp	+0.38%	$	open: 13.20	+0.05	1,094	$13.60	$13.18	$13.26	$15.63	$11.00		53.39	$1.11b	5.71%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	+0.38%	last trade: 13.31		change: 0.050								p/e ratio: 25.75					
smartmoney	fsp	(0.38%)	13.31	$13.20	0.05	158,963	$13.60	$13.18	$13.26	$15.63	$11.00			1,079,900	5.73%	$0.19		
stocknod	fsp	+0.3771%	13.31 usd	13.20	+0.0500	158,963	13.60	13.18	13.26	15.63	11.00	81,437,405						
stockpickr	fsp	0.38%	$13.31 0.05 | 0.38%	13.20	0.05	158.96k	13.60	13.18	13.26	15.63	11.00							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	0.38%	13.31		+0.05													
streetinsider-com	fsp	0.38%	13.31	$13.20	+0.05	158,963	$13.60	$13.18	$13.26	$15.63	$11.00		60.50				$0.22	
thecramerreport	fsp		13.31	13.20	+0.05	158963	13.60	13.18										
thestree	fsp	0.38%	$13.31	13.2	0.05	158963	13.6	13.18	13.26	-15.63	11.0	8.1437405e7		1.105105586e9				
tickerspy	fsp	0.38%	$13.31	13.20	+0.05	158,963	13.60	13.18	13.26	15.63	11.00		57.7	1.0b	5.73%	$0.19		
tmx-quotemedia	fsp	0.38%	13.310	13.200	0.050	158,963	13.600	13.180	13.260	15.630	11.000	81,437,405	26.00	1,083,931,861	5.710	0.190 usd	0.51	
updown	fsp	0.38%	$13.31	$13.20	$0.05	157,869	$13.60	$13.18	$13.26	$15.63	$11.00		25.77	$1.08b				
wallstreetsurvivor	fsp	0.38%	13.31	13.20	0.05	158,794	13.60	13.18		15.63	11.07		26.00	$1b	5.70%	0.76 -	0.28	
yahoo-finance	fsp	0.38%	13.31	13.20	0.05	158,963	13.60	13.18	13.26	15.63	11.00		25.84	1.08b	5.60%	0.76	0.52	
ycharts-com	fsp	+0.38%	13.31		+0.05					15.63	11.00		26.10	1.08b	5.58%		0.51	
zacks	fsp	(0.38%)	13.31		0.05	vol.  158,963	13.60	13.18		15.63	11.00		15.98	1.08 b	5.73	0.76	.83	
advfn	tc	-0.60	9.88	9.88	-0.06	1867102	10.11	9.82										
barchart	tc	-0.60%	9.88	9.86	-0.06	1,867,102	10.11	9.82	9.94	16.06	8.01		8.02	$1.64 b			+1.57	
barrons	tc	0.60%	9.88	9.88	-0.06	1.867m	10.11	9.82				167.33 million		$1.65 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-0.604%	9.880	9.880	-0.060	1,867,102	10.110	9.820		16.06	8.01	167.631mil		1,656.196mil				
boston-com	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
bostonmerchant	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
business-insider	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
chron	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
cio-com	tc	-0.60%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203		2b				
cnn-money	tc	-0.60%	9.88	9.86	-0.06	1,867,102	10.11	9.82	9.94					$1.7b				
easystockalterts	tc	-0.61%	9.88	9.88	-0.06	1867102	10.11	9.82	9.94	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-0.60%	9.8800	9.8800	-0.0600	1,867,102	10.1100	9.8200	9.9400	16.0600	8.0100	167,631,000	6.45	$1.67b				
finance-abc7-com	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
financial-content	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
finapps-forbes-com	tc	-0.6%	$9.88	9.88	-0.06	1,867,102	10.11	9.82	9.94	16.06	8.01	168 mil	6.4	2 bil	0.0	0.00	1.54	
finviz	tc	-0.60%	9.88			1,867,102			9.94	-38.48%	23.35%	167.63m	6.42	1.66b			1.54	
fool	tc	-0.60%	$9.88	$9.88	-0.06	1,867,102	$10.11	$9.82	$9.94	$16.06	$8.01		6.90	$1.66b				
foxbusiness	tc		$9.88		-0.06	1,867,302			$9.94									
google-finance	tc	(-0.60%)	9.88	9.88	-0.06	1.87m	10.11	9.82		16.06	8.01	167.48m	6.43	1.65b			1.54	
howthemarketworks	tc	-0.604%	9.88	9.88	-0.06	1,867,102	10.11	9.82	9.94									
hpcwire	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
insidestocks	tc	-0.60%	9.88	9.86	-0.06	1867300	10.11	9.82										
investopedia	tc	-0.60 %	$9.88	9.88	-0.06				9.94									
investorguide	tc	-0.50%	9.89	10.16	-0.05		9.92	9.88		27.09	12.23		6.55	1.656b			1.518	
marketintellisearch	tc	-0.6 %	$9.88	$9.88	-0.06	1838.90k	$10.11	$9.82	$9.94			167.63m	6.45	1.67b	0.0 %		1.54	
marketwatch	tc	-0.60%	$9.95	open: 9.88	-0.06	21,000	$10.11	$9.82	$9.94	$16.06	$8.01		10.40	$1.65b			0.95	
minyanville	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
msn-money	tc	-0.60%	9.88	9.88	-0.06	1.87 mil	10.11	9.82	9.94	16.06	8.01	167.63 mil	5.52	1.67 bil			1.55	
nasdaq-com	tc	0.6%	$ 9.88		0.06	1,867,102	$ 10.11	$ 9.82	$ 9.94	$ 16.06	$ 8.01	167,480,000	6.29	$ 1,654,702,400			$ 1.57	
optimum	tc	-0.60%	9.88 ( 4:15 pm edt)	9.88	-0.06	1,867,102	10.11	9.82	9.94	16.06	8.01	167.63m		1.7b				
paidcontent	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
pc-quote	tc	-0.60%	9.88	9.88	-0.06	1,867,102	10.11	9.82	9.94	16.06	8.01	168,497,085	5.55307	1,664,751,000				
personal-wealth-biz	tc	-0.60%	9.88	9.88	-0.06	1,867,302	10.11	9.82	9.94	27.09	12.23		6.55			0.00	1.518	
predictwallstreet	tc	-0.60%	9.88		-0.06	1,867,102												
raymond-james	tc	-0.60	9.88	9.88	-0.06	1,867,102	10.11	9.82	9.88	16.06	8.01		6.10				1.62	
renewable-energy-world	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
screamingmedia	tc	-0.60%	$	open: 9.88	-0.06	21,000	$10.11	$9.82	$9.94	$16.06	$8.01		10.40	$1.65b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-0.60%	last trade: 9.88		change: -0.060								p/e ratio: 6.55					
smartmoney	tc	(-0.60%)	9.88	$9.88	-0.06	1,867,102	$10.11	$9.82	$9.94	$16.06	$8.01			1,666,300	0.00%	$0.00		
stocknod	tc	-0.6036%	9.880 usd	9.880	-0.0600	1,867,102	10.11	9.820	9.940	16.06	8.010	167,631,203						
stockpickr	tc	-0.60%	$9.88 -0.06 | -0.60%	9.88	-0.06	1.87m	10.11	9.82	9.94	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	-0.50%	9.89		-0.05													
streetinsider-com	tc	0.6%	9.88	$9.88	-0.06	1,867,102	$10.11	$9.82	$9.94	$16.06	$8.01						$0.00	
thecramerreport	tc		9.88	9.88	-0.06	1867102	10.11	9.82										
thestree	tc	-0.6%	$9.88	9.88	-0.06	1867102	10.11	9.82	9.94	-16.06	8.01	1.67631203e8		1.719896143e9				
tickerspy	tc	-0.60%	$9.88	9.88	-0.06	1,867,102	10.11	9.82	9.94	16.06	8.01		5.6	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	-0.60%	9.880	9.880	-0.060	1,867,302	10.110	9.820	9.940	16.060	8.010	167,631,203	6.70	1,656,196,286			1.49	
updown	tc	-0.60%	$9.88	$9.88	-$0.06	1,846,402	$10.11	$9.82	$9.94	$16.06	$8.01		6.22	$1.66b				
wallstreetsurvivor	tc	-0.60%	9.88	9.88	-0.06	1,867,102	10.11	9.82		16.06	8.01		6.70	$2b			0.75	
yahoo-finance	tc	0.60%	9.88	9.88	0.06	1,867,102	10.11	9.82	9.94	16.06	8.01		6.51	1.65b			1.52	
ycharts-com	tc	-0.50%	9.89		-0.05					16.06	8.01		6.73	1.64b	0.00%		1.47	
zacks	tc	(-0.60%)	9.88		-0.06	vol.  1,856,402	10.11	9.82		16.06	8.01		7.77	1.66 b	0.00	0.00	1.28	
advfn	ceph	0.00	80.09	80.07	0.0	1774973	80.22	80.07										
barchart	ceph	unch	80.09	80.07	unch	1,374,257	80.22	80.07	80.09	81.11	54.15		9.59	$6.07 b			+6.57	
barrons	ceph	0.00%	80.09	80.07	0.00	1.775m	80.22	80.07				80.71 million		$6.20 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph		80.090	80.070		1,774,973	80.220	80.070		81.11	54.15	76.217mil	10.852	6,104.250mil			7.380	
boston-com	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
bostonmerchant	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
business-insider	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
chron	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
cio-com	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871	12.19	6b				
cnn-money	ceph	0.00%today&rsquo;s change	80.09data as of 4:00pm et	80.12	0.00	1,774,973	80.22	80.07	80.09				12.2	$6.2b				
easystockalterts	ceph	0.00%	80.09	80.07	+0.00	1743614	80.22	80.07	80.09	81.11	54.15		12.19				6.57	
eresearch-fidelity-com	ceph	0.00%	80.0900	80.0700	0.0000	1,774,973	80.2200	80.0700	80.0900	81.1100	54.1500	76,217,000	12.19	$6.10b				
finance-abc7-com	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
financial-content	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	0.0%	$80.09	80.07	0.00	1,774,973	80.22	80.07	80.09	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	0.00%	80.09			1,774,973			80.09	-1.26%	47.90%	76.22m	12.23	6.10b			6.55	
fool	ceph	-0.01%	$80.09	$80.07	-0.01	1,774,973	$80.22	$80.07	$80.09	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$80.09		0.00	1,775,173			$80.09									
google-finance	ceph	(0.00%)	80.09	80.07	0.00	1.77m	80.22	80.07		81.11	54.15	76.22m	12.22	6.10b			6.55	
howthemarketworks	ceph	0%	80.09	80.07	0	1,772,466	80.22	80.07	80.09									
hpcwire	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
insidestocks	ceph	unch%	80.09	80.07		1258740	80.22	80.07					price earnings ratio: 9.15					
investopedia	ceph	-0.02 %	$80.07	80.07	-0.02				80.09									
investorguide	ceph	0.00%	80.09	80.07	0.00		80.12	80.07		81.11	54.15		12.22	6.104b			6.553	
marketintellisearch	ceph	0.0 %	$80.09	$80.07	0.00	1768.30k	$80.22	$80.07	$80.09			76.22m	12.23	6.10b	0.0 %		6.55	
marketwatch	ceph	0.00%	$80.07	open: 80.07	0.00	26,491	$80.22	$80.07	$80.09	$81.11	$54.15			$6.20b				
minyanville	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
msn-money	ceph		80.09	80.07		1.77 mil	80.22	80.07	80.09	81.11	54.15	76.22 mil	12.21	6.1 bil			6.55	
nasdaq-com	ceph		$ 80.09	$ 80.07		1,774,973	$ 80.22	$ 80.07	$ 80.09	$ 81.11	$ 54.15	76,217,000	12.19	$ 6,104,219,530			$ 6.57	
optimum	ceph	-0.02%	80.07 ( 3:55 pm edt)	80.07	-0.02	1,718,582	80.22	80.07	80.09	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
pc-quote	ceph	0.00%	80.09	80.07	0.00	1,793,581	80.22	80.07	80.09	81.11	54.15	77,333,999	12.20884	6,193,680,000				
personal-wealth-biz	ceph	0.00%	80.09	80.14		1,775,173	80.22	80.07	80.09	81.11	54.15		12.22			0.00	6.553	
predictwallstreet	ceph	0.00%	80.09		0.00	1,774,973												
raymond-james	ceph	0.00	80.09	80.07	0.00	1,774,973	80.22	80.07	80.09	81.11	54.15		11.49				6.97	
renewable-energy-world	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
screamingmedia	ceph	0.00%	$	open: 80.07	0.00	1.77m	$80.22	$80.07	$80.09	$81.11	$54.15			$6.20b				
scroli	ceph	0.00%	ceph 80.09	80.07	0.00	1,699,454	80.22	80.07	80.09	81.11	54.15		12.22				6.55	
simple-stock-quotes	ceph	0.00%	last trade: 80.09		change: 0.000								p/e ratio: 12.22					
smartmoney	ceph	(0.00%)	80.09	$80.07	0.00	1,774,973	$80.22	$80.07	$80.09	$81.11	$54.15			6,194,400	0.00%	$0.00		
stocknod	ceph	0.00%	80.09 usd	80.07	+0.00	1,772,466	80.22	80.07	80.09	81.11	54.15	77,333,871						
stockpickr	ceph	0.00%	$80.09 0.00 | 0.00%	80.07	0.00	1.77m	80.22	80.07	80.09	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	0.00%	80.09		0.00													
streetinsider-com	ceph	-0%	80.09	$80.07		1,743,614	$80.22	$80.07	$80.09	$81.11	$54.15		12.19				$6.57	
thecramerreport	ceph		80.09	80.14	0.00	1774973	80.22	80.07										
thestree	ceph	0.0%	$80.09	80.07	0.0	1774973	80.22	80.07	80.09	-81.11	54.15	7.6217384e7		6.200629777e9				
tickerspy	ceph	0.00%	$80.09	80.07	0.00	1,774,973	80.22	80.07	80.09	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	0.00%	80.090	80.070	0.00	1,775,173	80.220	80.070	80.090	81.110	54.150	76,217,384	12.20	6,104,250,285			6.57	
updown	ceph	0.00%	$80.09	$80.07	$0.00	1,774,973	$80.22	$80.07	$80.09	$81.11	$54.15		11.47	$6.10b				
wallstreetsurvivor	ceph	0.00%	80.09	80.07	0.00	1,772,466	80.22	80.07		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.00%	80.09	80.14	0.00	1,774,973	80.22	80.07	80.09	81.11	54.15		12.22	6.10b			6.55	
ycharts-com	ceph	+0.00%	80.09		+0.00					81.11	54.15		12.21	6.07b	0.00%		6.56	
zacks	ceph		80.09			vol.  1,774,973	80.22	80.07		81.11	54.15		9.58	6.19 b	0.00	0.00	8.36	
advfn	ssp	-0.43	9.25	9.28	-0.04	157005	9.46	9.25										
barchart	ssp	-0.43%	9.25	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71		20.72	$540.76 m			+1.91	
barrons	ssp	0.43%	9.25	9.28	-0.04	157,005	9.46	9.25				57.00 million		$563.59 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-0.431%	9.250	9.280	-0.040	157,005	9.460	9.250		10.56	6.71	47.206mil	20.109	547.035mil			0.460	
boston-com	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
bostonmerchant	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
business-insider	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
chron	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
cio-com	ssp	-0.43%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194	28.03	437m				
cnn-money	ssp	-0.43%	9.25	9.25	-0.04	157,005	9.46	9.25	9.29				28.0	$436.7m				
easystockalterts	ssp	-0.43%	9.25	9.28	-0.04	157005	9.46	9.25	9.29	10.56	6.71		28.03				0.33	
eresearch-fidelity-com	ssp	-0.43%	9.2500	9.2800	-0.0400	157,005	9.4600	9.2500	9.2900	10.5600	6.7100	59,139,000	61.93	$549.40m				
finance-abc7-com	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
financial-content	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-0.4%	$9.25	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71	59 mil	4.8	547 mil	0.0	0.00	1.91	
finviz	ssp	-0.43%	9.25			157,005			9.29	-12.41%	37.85%	59.14m	71.15	547.05m			0.13	
fool	ssp	-0.43%	$9.25	$9.28	-0.04	157,005	$9.46	$9.25	$9.29	$10.56	$6.71		5.00	$547.04m	14.50%	0.60		
foxbusiness	ssp		$9.25		-0.04	157,005			$9.29									
google-finance	ssp	(-0.43%)	9.25	9.28	-0.04	157,005.00	9.46	9.25		10.56	6.71	59.14m	71.51	547.04m			0.13	
howthemarketworks	ssp	-0.431%	9.25	9.28	-0.04	157,005	9.46	9.25	9.29									
hpcwire	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
insidestocks	ssp	-0.43%	9.25	9.28	-0.04	157005	9.46	9.25					price earnings ratio: 25.69					
investopedia	ssp																	
investorguide	ssp	-0.43%	9.25		-0.04					10.56	6.71		4.98	547.0m			1.867	
marketintellisearch	ssp	0.25 %	$31.70	$31.58	0.08	201.50k	$32.05	$31.51	$31.62			59.14m	71.46	0.55b	0.0 %		0.13	
marketwatch	ssp	-0.43%	$9.32	open: 9.28	-0.04	500	$9.46	$9.25	$9.29	$10.56	$6.71		65.28	$563.59m			0.14	
minyanville	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
msn-money	ssp	-0.43%	9.25	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71	59.14 mil	27.21	549.4 mil			1.90	
nasdaq-com	ssp	0.43%	$ 9.25		0.04	157,005	$ 9.46	$ 9.25	$ 9.29	$ 10.56	$ 6.71	47,206,000	4.84	$ 436,655,500	6.46 %	$0.600000	$ 1.91	
optimum	ssp	-0.43%	9.25 ( 4:15 pm edt)	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71	47.21m	28.0	436.7m	1.62	0.15	0.33	
paidcontent	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
pc-quote	ssp	-0.43%	9.25	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71	47,410,130	27.32353	438,544,000		0.15		
personal-wealth-biz	ssp	-0.43%	9.25	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71		4.98			0.00	1.867	
predictwallstreet	ssp	-0.43%	9.25		-0.04	157,005												
raymond-james	ssp	-0.43	9.25	9.28	-0.04	157,005	9.46	9.25	9.25	10.56	6.71		61.67				0.15	
renewable-energy-world	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
screamingmedia	ssp	-0.43%	$	open: 9.28	-0.04	500	$9.46	$9.25	$9.29	$10.56	$6.71		65.28	$563.59m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-0.43%	last trade: 9.25		change: -0.040								p/e ratio: 4.98					
smartmoney	ssp	(-0.43%)	9.25	$9.28	-0.04	157,005	$9.46	$9.25	$9.29	$10.56	$6.71			438,500	0.00%	$0.15		
stocknod	ssp	-0.4306%	9.250 usd	9.280	-0.0400	157,005	9.460	9.250	9.290	10.56	6.710	47,206,194						
stockpickr	ssp	-0.43%	$9.25 -0.04 | -0.43%	9.25	-0.04	157.01k	9.46	9.25	9.29	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	-0.32%	9.26		-0.03													
streetinsider-com	ssp	0.43%	9.25	$9.28	-0.04	157,005	$9.46	$9.25	$9.29	$10.56	$6.71		28.03				$0.33	
thecramerreport	ssp		9.25	9.28	-0.04	157005	9.46	9.25										
thestree	ssp	-0.43%	$9.25	9.25	-0.04	157005	9.46	9.25	9.29	-10.56	6.71	5.9138929e7		4.49875029e8				
tickerspy	ssp	-0.43%	$9.25	9.28	-0.04	157,005	9.46	9.25	9.29	10.56	6.71		27.3	551.8m	0.00%	$0.15		
tmx-quotemedia	ssp	-0.43%	9.250	9.280	-0.040	157,005	9.460	9.250	9.290	10.560	6.710	59,138,929	4.90	547,035,093			1.89	
updown	ssp	-0.43%	$9.25	$9.28	-$0.04	156,505	$9.46	$9.25	$9.29	$10.56	$6.71		4.38	$549m				
wallstreetsurvivor	ssp	-0.43%	9.25	9.28	-0.04	157,005	9.46	9.25		10.56	6.71		4.90	$439m			2.03	
yahoo-finance	ssp	0.43%	9.25	9.28	0.04	157,005	9.46	9.25	9.29	10.56	6.71		4.95	547.03m			1.87	
ycharts-com	ssp	-0.32%	9.26		-0.03					10.56	6.71		4.87	541.34m	0.00%		1.90	
zacks	ssp	(-0.43%)	9.25		-0.04	vol.  156,505	9.46	9.25		10.56	6.71		20.2	549.40 m	0.00	0.00	.46	
advfn	hts	-2.04	28.34	28.89	-0.59	2728654	28.9	28.33										
barchart	hts	-2.04%	28.34	28.89	-0.59	2,728,654	28.90	28.33	28.93	29.26	24.36		7.16	$2.06 b	13.73%	$4.00	+4.07	
barrons	hts	2.04%	28.34	28.89	-0.59	2.727m	28.90	28.33				39.45 million		$2.18 billion	14.11%	$1		
bloomberg	hts	-2.039%	28.340	28.890	-0.590	2,728,654	28.900	28.330		31.98	27.12	74.747mil	6.998	2,118.318mil	14.462	1.000 regular cash	4.050	
boston-com	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,654	28.90	28.33	28.93	31.98	27.12	74,746,570						
bostonmerchant	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,654	28.90	28.33	28.93	31.98	27.12	74,746,570						
business-insider	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,654	28.90	28.33	28.93	31.98	27.12	74,746,570						
chron	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,654	28.90	28.33	28.93	31.98	27.12	74,746,570						
cio-com	hts	-2.04%	28.34 usd	28.89	-0.5900	2,728,654	28.90	28.33	28.93	31.98	27.12	74,746,570	6.980	2b	13.7	4		
cnn-money	hts	-2.04%	28.34	28.89	-0.59	2,728,654	28.90	28.33	28.93				7.0	$2.1b	14.11%			
easystockalterts	hts	-2.04%	28.34	28.89	-0.59	2728354	28.90	28.33	28.93	31.98	27.12		6.98				4.06	
eresearch-fidelity-com	hts	-2.04%	28.3400	28.8900	-0.5900	2,728,654	28.9000	28.3300	28.9300	31.9800	27.1200	74,747,000	7.11	$2.16b	14.17%	$1.000000		
finance-abc7-com	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
financial-content	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
finapps-forbes-com	hts	-2.0%	$28.34	28.89	-0.59	2,728,354	28.90	28.33	28.93	31.98	27.12	75 mil	7.0	2 bil	14.1	4.00	4.07	
finviz	hts	-2.04%	28.34			2,728,354			28.93	-3.14%	16.35%	74.75m	7.11	2.16b		4.00	4.07	
fool	hts	-2.04%	$28.34	$28.89	-0.59	2,727,604	$28.90	$28.33	$28.93	$31.98	$27.12		7.20	$2.12b	17.00%	4.00		
foxbusiness	hts		$28.34		-0.59	2,728,754			$28.93									
google-finance	hts	(-2.04%)	28.34	28.89	-0.59	2.73m	28.90	28.33		31.98	27.12	74.75m	6.96	2.12b	14.11	1.00	4.07	
howthemarketworks	hts	-2.039%	28.34	28.89	-0.59	2,728,654	28.9	28.33	28.93									
hpcwire	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,654	28.90	28.33	28.93	31.98	27.12	74,746,570						
insidestocks	hts	-2.04%	28.34	28.89	-0.59	2730154	28.90	28.33										
investopedia	hts	-2.04 %	$28.34	28.89	-0.59				28.93									
investorguide	hts	-2.07%	28.33	28.89	-0.60			28.60		31.98	27.12		7.16	2.118b			4.041	
marketintellisearch	hts	-2.04 %	$28.34	$28.89	-0.59	2666.90k	$28.90	$28.33	$28.93			74.75m	7.11	2.16b	13.83 %		4.07	
marketwatch	hts	-2.04%	$28.45	open: 28.89	-0.59	2,000	$28.90	$28.33	$28.93	$31.98	$27.12		9.21	$2.18b	14.11%	1.00	3.08	
minyanville	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
msn-money	hts	-2.04%	28.34	28.89	-0.59	2.73 mil	28.90	28.33	28.93	31.98	27.12	74.75 mil	7.00	2.16 bil	13.83%	4.00	4.08	
nasdaq-com	hts	2.04%	$ 28.34		0.59	2,728,354	$ 28.90	$ 28.33	$ 28.93	$ 31.98	$ 27.12	74,747,000	6.96	$ 2,118,329,980	13.83 %	$4.000000	$ 4.07	
optimum	hts	-2.04%	28.34 ( 4:15 pm edt)	28.89	-0.59	2,728,354	28.90	28.33	28.93	31.98	27.12	74.75m	7.0	2.1b	14.11	4.00	4.06	
paidcontent	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
pc-quote	hts	-2.04%	28.34	28.89	-0.59	2,728,654	28.9	28.33	28.93	31.98	27.12	76,303,130	7.14321	2,162,431,000		1.0		
personal-wealth-biz	hts	-2.04%	28.34	28.89	-0.59	2,728,754	28.90	28.33	28.93	31.98	27.12		7.16		14.17	4.10	4.041	
predictwallstreet	hts	-2.04%	28.34		-0.59	2,728,354												
raymond-james	hts	-2.04	28.34	28.89	-0.59	2,728,354	28.90	28.33	28.34	31.98	27.12		6.96				4.07	
renewable-energy-world	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
screamingmedia	hts	-2.04%	$	open: 28.89	-0.59	1,700	$28.90	$28.33	$28.93	$31.98	$27.12		9.21	$2.18b	14.11%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	-2.04%	last trade: 28.34		change: -0.590								p/e ratio: 7.16					
smartmoney	hts	(-2.04%)	28.34	$28.89	-0.59	2,728,354	$28.90	$28.33	$28.93	$31.98	$27.12			2,162,400	13.83%	$1.00		
stocknod	hts	-2.039%	28.34 usd	28.89	-0.5900	2,728,354	28.90	28.33	28.93	31.98	27.12	74,746,570						
stockpickr	hts	-2.04%	$28.34 -0.59 | -2.04%	28.89	-0.59	2.73m	28.90	28.33	28.93	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	-2.04%	28.34		-0.59													
streetinsider-com	hts	2.04%	28.34	$28.89	-0.59	2,728,354	$28.90	$28.33	$28.93	$31.98	$27.12		6.98				$4.06	
thecramerreport	hts		28.34	28.89	-0.59	2728654	28.90	28.33										
thestree	hts	-2.04%	$28.34	28.89	-0.59	2728354	28.9	28.33	28.93	-31.98	27.12	7.474657e7		2.17811505e9				
tickerspy	hts	-2.04%	$28.34	28.89	-0.59	2,728,354	28.90	28.33	28.93	31.98	27.12		7.1	2.0b	13.83%	$1.00		
tmx-quotemedia	hts	-2.04%	28.340	28.890	-0.590	2,728,754	28.900	28.330	28.930	31.980	27.120	74,746,570	7.10	2,118,317,794	13.826	1.000 usd	4.06	
updown	hts	-2.04%	$28.34	$28.89	-$0.59	2,726,254	$28.90	$28.33	$28.93	$31.98	$27.12		7.15	$2.16b				
wallstreetsurvivor	hts	-2.04%	28.34	28.89	-0.59	2,726,954	28.90	28.33		31.98	27.12		7.10	$2b	13.80%	4.40 -	4.30	
yahoo-finance	hts	2.04%	28.34	28.89	0.59	2,728,354	28.90	28.33	28.93	31.98	27.12		7.01	2.12b	13.70%	4.00	4.04	
ycharts-com	hts	-2.75%	28.34		-0.80					31.98	27.12		7.00	2.06b	14.19%		4.05	
zacks	hts	(-2.04%)	28.34		-0.59	vol.  2,727,854	28.90	28.33		31.98	27.12		7.11	2.16 b	13.83	4.00	4.07	
advfn	tmp	-0.10	40.45	40.69	-0.04	26540	40.7	40.4										
barchart	tmp	-0.10%	40.45	40.69	-0.04	26,540	40.70	40.40	40.49	42.03	35.02		13.10	$441.71 m	3.32%	$1.36	+3.13	
barrons	tmp	0.10%	40.45	40.69	-0.04	26,540	40.70	40.40				10.86 million		$449.03 million	3.36%	$0.34		
bloomberg	tmp	-0.099%	40.450	40.690	-0.040	26,540	40.700	40.400		42.50	35.93	10.883mil	12.923	440.202mil	3.352	0.340 regular cash	3.130	
boston-com	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
bostonmerchant	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
business-insider	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
chron	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
cio-com	tmp	-0.10%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620	12.92	440m	3.3	1.36		
cnn-money	tmp	-0.10%today&rsquo;s change	40.45data as of 4:02pm et	40.52	-0.04	26,540	40.70	40.40	40.49				12.9	$440.2m	3.36%			
easystockalterts	tmp	-0.10%	40.45	40.69	-0.04	26540	40.70	40.40	40.49	42.50	35.93		12.92				3.13	
eresearch-fidelity-com	tmp	-0.10%	40.4500	40.6900	-0.0400	26,540	40.7000	40.4000	40.4900	42.5000	35.9300	10,883,000	12.94	$440.65m	3.36%	$0.340000		
finance-abc7-com	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
financial-content	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	-0.1%	$40.45	40.69	-0.04	26,540	40.70	40.40	40.49	42.50	35.93	11 mil	12.9	440 mil	3.4	1.36	3.13	
finviz	tmp	-0.10%	40.45			27,190			40.49	-3.76%	15.49%	10.88m	12.94	440.53m		1.36	3.13	
fool	tmp	-0.10%	$40.45	$40.69	-0.04	26,540	$40.70	$40.40	$40.49	$42.50	$35.93		13.10	$440.20m	3.50%	1.36		
foxbusiness	tmp		$40.45		-0.04	26,540			$40.49									
google-finance	tmp	(-0.10%)	40.45	40.69	-0.04	26,540.00	40.70	40.40		42.50	35.93	10.88m	12.92	440.20m	3.36	0.34	3.13	
howthemarketworks	tmp	-0.099%	40.45	40.69	-0.04	26,540	40.7	40.4	40.49									
hpcwire	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
insidestocks	tmp	-0.10%	40.45	40.69	-0.04	26540	40.70	40.40										
investopedia	tmp	-0.10 %	$40.45	40.69	-0.04				40.49									
investorguide	tmp	-0.10%	40.45	40.69	-0.04		40.70			42.50	35.93		12.94	440.2m			3.13	
marketintellisearch	tmp	-0.1 %	$40.45	$40.69	-0.04	29.20k	$40.70	$40.40	$40.49						%			
marketwatch	tmp	-0.10%	$40.45	open: 40.69	-0.04	26,540	$40.70	$40.40	$40.49	$42.50	$35.93		12.96	$449.03m	3.36%	0.34	3.12	
minyanville	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
msn-money	tmp	-0.10%	40.45	40.69	-0.04	26,540	40.70	40.40	40.49	42.50	35.93	10.88 mil	12.92	440.64 mil	3.36%	1.36	3.13	
nasdaq-com	tmp	0.1%	$ 40.45		0.04	26,540	$ 40.70	$ 40.40	$ 40.49	$ 42.50	$ 35.93	10,883,000	12.92	$ 440,217,350	3.36 %	$1.360000	$ 3.13	
optimum	tmp	-0.10%	40.45 ( 4:02 pm edt)	40.69	-0.04	26,540	40.70	40.40	40.49	42.50	35.93	10.88m	12.9	440.2m	3.36	1.36	3.13	
paidcontent	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
pc-quote	tmp	-0.10%	40.45	40.69	-0.04	26,540	40.7	40.4	40.49	42.50	35.93	10,893,763	12.9361	440,653,000		0.34		
personal-wealth-biz	tmp	-0.10%	40.45	40.69	-0.04	26,540	40.70	40.40	40.49	42.50	35.93		12.94		3.36	1.36	3.13	
predictwallstreet	tmp	-0.10%	40.45		-0.04	26,540												
raymond-james	tmp	-0.10	40.45	40.69	-0.04	26,540	40.70	40.40	40.45	42.50	35.93		12.84				3.15	
renewable-energy-world	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
screamingmedia	tmp	-0.10%	$	open: 40.69	-0.04	26,540	$40.70	$40.40	$40.49	$42.50	$35.93		12.96	$449.03m	3.36%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	-0.10%	last trade: 40.45		change: -0.040								p/e ratio: 12.94					
smartmoney	tmp	(-0.10%)	40.45	$40.69	-0.04	26,540	$40.70	$40.40	$40.49	$42.50	$35.93			440,600	3.36%	$0.34		
stocknod	tmp	-0.0988%	40.45 usd	40.69	-0.0400	26,540	40.70	40.40	40.49	42.50	35.93	10,882,620						
stockpickr	tmp	-0.10%	$40.45 -0.04 | -0.10%	40.69	-0.04	26.54k	40.70	40.40	40.49	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	0.17%	40.56		+0.07													
streetinsider-com	tmp	0.1%	40.45	$40.69	-0.04	26,540	$40.70	$40.40	$40.49	$42.50	$35.93		12.92				$3.13	
thecramerreport	tmp		40.45	40.69	-0.04	26540	40.70	40.40										
thestree	tmp	-0.1%	$40.45	40.69	-0.04	26540	40.7	40.4	40.49	-42.5	35.93	1.088262e7		4.4618742e8				
tickerspy	tmp	-0.10%	$40.45	40.69	-0.04	26,540	40.70	40.40	40.49	42.50	35.93		12.9	441.3m	3.36%	$0.34		
tmx-quotemedia	tmp	-0.10%	40.450	40.690	-0.040	26,540	40.700	40.400	40.490	42.500	35.930	10,882,620	12.90	440,201,979	3.359	0.340 usd	3.13	
updown	tmp	-0.10%	$40.45	$40.69	-$0.04	26,540	$40.70	$40.40	$40.49	$42.50	$35.93		12.86	$441m				
wallstreetsurvivor	tmp	-0.10%	40.45	40.69	-0.04	26,540	40.70	40.40		42.50	35.93		12.90	$441m	3.40%	1.36 -	3.11	
yahoo-finance	tmp	0.10%	40.45	40.69	0.04	26,540	40.70	40.40	40.49	42.50	35.93		12.92	440.18m	3.30%	1.36	3.13	
ycharts-com	tmp	+0.17%	40.56		+0.07					42.50	35.93		12.96	442.92m	3.59%		3.13	
zacks	tmp	(-0.10%)	40.45		-0.04	vol.  26,540	40.70	40.40		42.50	35.93		12.94	440.65 m	3.36	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
bostonmerchant	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
business-insider	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
chron	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
cio-com	sy	-0.16%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426		115m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.72	+0.00	34779	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
financial-content	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	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	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-1.05 %	$45.18	$45.41	-0.48	108.90k	$45.75	$45.08	$45.66						%			
marketwatch	sy	-0.16%	73.38	open: 73.37	-0.12	82	73.38	71.37	73.50	85.00	67.50			114.87m	8.18%	6.00		
minyanville	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy																	
renewable-energy-world	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
screamingmedia	sy	-0.16%		open: 73.37	-0.12	82	73.38	71.37	73.50	85.00	67.50			114.87m	8.18%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
smartmoney	sy																	
stocknod	sy	-0.1633%	73.38 eur	73.37	-0.1200	82	73.38	71.37	73.50	85.00	60.49	1,565,426						
stockpickr	sy	0.02%	$64.98 0.01 | 0.02%	64.98	0.01	209.96k	64.99	64.97	64.97	66.00	33.54							
stocksmart	sy	%	$64.98	64.98		77,700	64.99	64.97										
stocktwits	sy	0.02%	64.98		+0.01													
streetinsider-com	sy	-0%	64.98	$14.72		34,779	$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	0.61	1.66	1.6	0.01	133860	1.69	1.6										
barchart	roiak	+0.61%	1.66	1.60	+0.01	153,772	1.69	1.60	1.65	3.04	0.55		0.00	$86.52 m			-1.69	
barrons	roiak	0.61%	1.66	1.60	+0.01	133,860	1.69	1.60				51.51 million		$93.11 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	0.606%	1.660	1.600	0.010	133,860	1.690	1.600		3.04	0.55	44.205mil		88.066mil			-0.650	
boston-com	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
bostonmerchant	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
business-insider	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
chron	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
cio-com	roiak	+0.61%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847		73m				
cnn-money	roiak	+0.61%today&rsquo;s change	1.66data as of 4:00pm et	1.60	+0.01	133,860	1.69	1.60	1.65				nm	$73.4m				
easystockalterts	roiak	0.63%	1.66	1.60	+0.01	133860	1.69	1.60	1.65	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	0.61%	1.6600	1.6000	0.0100	133,860	1.6900	1.6000	1.6500	3.0400	0.5500	44,205,000	nm	$72.94m				
finance-abc7-com	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
financial-content	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.6%	$1.66	1.60	0.01	133,860	1.69	1.60	1.65	3.04	0.55	44 mil		73 mil	0.0	0.00		
finviz	roiak	0.61%	1.66			133,860			1.65	-45.39%	201.82%	54.26m		89.53m			-1.69	
fool	roiak	+0.61%	$1.66	$1.60	0.01	133,860	$1.69	$1.60	$1.65	$3.04	$0.55		0.00	$88.01m				
foxbusiness	roiak		$1.66		+0.01	133,860			$1.65									
google-finance	roiak	(0.61%)	1.66	1.60	+0.01	133,860.00	1.69	1.60		3.04	0.55	53.02m		88.01m			-1.69	
howthemarketworks	roiak	0.606%	1.66	1.6	0.01	133,860	1.69	1.6	1.65									
hpcwire	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
insidestocks	roiak	+0.61%	1.66	1.60	+0.01	133860	1.69	1.60										
investopedia	roiak	+0.61 %	$1.66	1.60	+0.01				1.65									
investorguide	roiak	+0.61%	1.66	1.64	+0.01		1.69	1.57		4.20	0.55			88.0m			-1.70	
marketintellisearch	roiak	0.61 %	$1.66	$1.64	0.01	109.70k	$1.60	$1.60	$1.65			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	+0.61%	$1.66	open: 1.60	+0.01	200	$1.69	$1.60	$1.65	$3.04	$0.55			$93.11m				
minyanville	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
msn-money	roiak	+0.61%	1.66	1.60	+0.01	133,860	1.69	1.60	1.65	3.04	0.55	47.03 mil	-3.02	77.75 mil			-1.70	
nasdaq-com	roiak	0.61%	$ 1.66	$ 1.60	0.01	133,860	$ 1.69	$ 1.60	$ 1.65	$ 3.04	$ 0.55	44,205,000		$ 73,380,300			$ -1.69	
optimum	roiak	+0.61%	1.66 ( 4:30 pm edt)	1.60	+0.01	133,860	1.69	1.60	1.65	3.04	0.55	44.20m		73.4m			-1.70	
paidcontent	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
pc-quote	roiak	0.61%	1.66	1.6	0.01	133,860	1.69	1.6	1.65	3.04	0.55	45,301,446	-3.0	75,200,000				
personal-wealth-biz	roiak	+0.61%	1.66	1.64		133,860	1.69	1.60	1.65	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	+0.61%	1.66		+0.01	133,860												
raymond-james	roiak	0.61	1.66	1.60	0.01	133,860	1.69	1.60	1.66	3.04	0.55						-1.69	
renewable-energy-world	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
screamingmedia	roiak	+0.61%	$	open: 1.60	+0.01	200	$1.69	$1.60	$1.65	$3.04	$0.55			$96.34m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	+0.61%	last trade: 1.66		change: 0.010													
smartmoney	roiak	(0.61%)	1.66	$1.60	0.01	133,860	$1.69	$1.60	$1.65	$3.04	$0.55			72,900	0.00%	$0.00		
stocknod	roiak	+0.6061%	1.660 usd	1.600	+0.0100	133,860	1.690	1.600	1.650	3.040	0.5500	44,204,847						
stockpickr	roiak	0.61%	$1.66 0.01 | 0.61%	1.60	0.01	133.86k	1.69	1.60	1.65	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	1.21%	1.67		+0.02													
streetinsider-com	roiak	0.61%	1.66	$1.60	+0.01	133,860	$1.69	$1.60	$1.65	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.66	1.64	+0.01	133860	1.69	1.60										
thestree	roiak	0.61%	$1.66	1.6	0.01	133860	1.69	1.6	1.65	-3.04	0.55	5.301665e7		7.5590288e7				
tickerspy	roiak	0.61%	$1.66	1.60	+0.01	133,860	1.69	1.60	1.65	3.04	0.55		-3.0	89.3m	0.00%	$0.00		
tmx-quotemedia	roiak	0.61%	1.660	1.600	0.010	133,860	1.690	1.600	1.650	3.040	0.550	53,016,650		88,007,639			-1.70	
updown	roiak	0.61%	$1.66	$1.60	$0.01	133,860	$1.60	$1.60	$1.65	$3.04	$0.55			$87m				
wallstreetsurvivor	roiak	0.61%	1.66	1.60	0.01	133,860	1.69	1.60		3.04	0.55			$73m			-0.55	
yahoo-finance	roiak	0.61%	1.66	1.64	0.01	133,860	1.69	1.60	1.65	3.04	0.55			88.01m			-1.70	
ycharts-com	roiak	+1.21%	1.67		+0.02					3.04	0.55			87.04m	0.00%		-1.70	
zacks	roiak	(0.61%)	1.66		0.01	vol.  133,860	1.69	1.60		3.04	0.55			86.00 m	0.00	0.00	-1.32	
advfn	xlnx	-3.79	34.31	35.61	-1.35	7922353	35.62	33.72										
barchart	xlnx	-3.79%	34.31	35.61	-1.35	7,337,551	35.62	33.72	35.66	37.37	23.59		14.98	$8.96 b	2.1%	$0.76	+2.40	
barrons	xlnx	3.79%	34.31	35.61	-1.35	7.837m	35.62	33.72				268.06 million		$9.63 billion	2.22%	$0.19		
bloomberg	xlnx	-3.786%	34.310	35.610	-1.350	7,922,353	35.620	33.720		37.37	23.96	265.625mil	14.062	9,113.608mil	1.953	0.190 regular cash	2.440	
boston-com	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,921,553	35.62	33.72	35.66	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,921,553	35.62	33.72	35.66	37.37	23.96	265,625,429						
business-insider	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,921,553	35.62	33.72	35.66	37.37	23.96	265,625,429						
chron	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,871,453	35.62	33.72	35.66	37.37	23.96	265,625,429						
cio-com	xlnx	-3.79%	34.31 usd	35.61	-1.350	7,871,453	35.62	33.72	35.66	37.37	23.96	265,625,429	14.36	9b	2.1	0.76		
cnn-money	xlnx	-3.79%	34.31	35.61	-1.35	7,872,253	35.62	33.72	35.66				14.4	$9.1b	2.22%			
easystockalterts	xlnx	-3.79%	34.31	35.61	-1.35	7870753	35.62	33.72	35.66	37.37	23.96		14.36				2.39	
eresearch-fidelity-com	xlnx	-3.79%	34.3100	35.6100	-1.3500	7,872,253	35.6200	33.7200	35.6600	37.3700	23.9600	265,625,000	14.86	$9.47b	2.13%	$0.190000		
finance-abc7-com	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,870,753	35.62	33.72	35.66	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,870,753	35.62	33.72	35.66	37.37	23.96	265,625,429						
financial-content	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,870,753	35.62	33.72	35.66	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-3.8%	$34.31	35.61	-1.35	7,871,553	35.62	33.72	35.66	37.37	23.96	266 mil	14.3	9 bil	2.2	0.76	2.40	
finviz	xlnx	-3.79%	34.31			7,868,244			35.66	-8.19%	45.47%	265.63m	14.92	9.47b		0.76	2.39	
fool	xlnx	-3.79%	$34.31	$35.61	-1.35	7,871,553	$35.62	$33.72	$35.66	$37.37	$23.96		15.20	$9.11b	2.60%	0.76		
foxbusiness	xlnx		$34.31		-1.35	7,929,910			$35.66									
google-finance	xlnx	(-3.79%)	34.31	35.61	-1.35	7.87m	35.62	33.72		37.37	23.96	265.63m	14.35	9.11b	2.22	0.19	2.39	
howthemarketworks	xlnx	-3.786%	34.31	35.61	-1.35	7,870,753	35.62	33.72	35.66									
hpcwire	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,871,453	35.62	33.72	35.66	37.37	23.96	265,625,429						
insidestocks	xlnx	-3.79%	34.31	35.61	-1.35	7118433	35.62	33.72					price earnings ratio: 14.30					
investopedia	xlnx	-3.79 %	$34.31	35.61	-1.35				35.66									
investorguide	xlnx	-3.79%	34.31	35.58	-1.35			33.72		36.49	23.47		14.92	9.114b			2.39	
marketintellisearch	xlnx	-3.81 %	$34.30	$35.61	-1.36	7728.40k	$35.62	$33.72	$35.66						%			
marketwatch	xlnx	-3.79%	$34.31	open: 35.61	-1.35	94,975	$35.62	$33.72	$35.66	$37.37	$23.96		14.55	$9.63b	2.22%	0.19	2.36	
minyanville	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,870,753	35.62	33.72	35.66	37.37	23.96	265,625,429						
msn-money	xlnx	-3.79%	34.31	35.61	-1.35	7.87 mil	35.62	33.72	35.66	37.37	23.96	265.63 mil	14.36	9.47 bil	2.13%	0.76	2.39	
nasdaq-com	xlnx	3.79%	$ 34.31	$ 35.61	1.35	7,871,953	$ 35.62	$ 33.72	$ 35.66	$ 37.37	$ 23.96	265,625,000	14.3	$ 9,113,593,750	2.13 %	$0.760000	$ 2.40	
optimum	xlnx	-3.79%	34.31 ( 4:00 pm edt)	35.61	-1.35	7,836,553	35.62	33.72	35.66	37.37	23.96	265.63m	14.4	9.1b	2.22	0.76	2.39	
paidcontent	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,870,753	35.62	33.72	35.66	37.37	23.96	265,625,429						
pc-quote	xlnx	-3.79%	34.31	35.61	-1.35	7,929,910	35.62	33.72	35.66	37.37	23.96	276,076,581	14.9205	9,472,188,000		0.19		
personal-wealth-biz	xlnx	-3.79%	34.31	35.58	-1.35	7,928,101	35.62	33.72	35.66	36.49	23.47		14.92		1.88	0.67	2.39	
predictwallstreet	xlnx	-4.18%	34.17		-1.49	6,293,140												
raymond-james	xlnx	-3.79	34.31	35.61	-1.35	7,871,553	35.62	33.72	34.31	37.37	23.96		14.12				2.43	
renewable-energy-world	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,870,753	35.62	33.72	35.66	37.37	23.96	265,625,429						
screamingmedia	xlnx	-3.79%	$	open: 35.61	-1.35	94,675	$35.62	$33.72	$35.66	$37.37	$23.96		14.55	$9.63b	2.22%	0.19	2.36	
scroli	xlnx	-3.79%	xlnx 34.31	35.61	-1.35	7,235,414	35.62	33.72	35.66	37.37	23.96		14.35				2.39	
simple-stock-quotes	xlnx	-3.79%	last trade: 34.31		change: -1.350								p/e ratio: 14.92					
smartmoney	xlnx	(-3.79%)	34.31	$35.61	-1.35	7,871,953	$35.62	$33.72	$35.66	$37.37	$23.96			9,472,200	2.13%	$0.19		
stocknod	xlnx	-3.786%	34.31 usd	35.61	-1.350	7,871,153	35.62	33.72	35.66	37.37	23.96	265,625,429						
stockpickr	xlnx	-3.79%	$34.31 -1.35 | -3.79%	35.61	-1.35	7.87m	35.62	33.72	35.66	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-3.79%	34.31		-1.35													
streetinsider-com	xlnx	3.79%	34.31	$35.61	-1.35	7,870,753	$35.62	$33.72	$35.66	$37.37	$23.96		14.36				$2.39	
thecramerreport	xlnx		34.31	35.58	-1.35	7870144	35.62	33.72										
thestree	xlnx	-3.79%	$34.31	35.61	-1.35	7866243	35.62	33.72	35.66	-37.37	23.96	2.65625429e8		9.626265547e9				
tickerspy	xlnx	-3.79%	$34.31	35.61	-1.35	7,863,753	35.62	33.72	35.66	37.37	23.96		14.9	9.4b	2.13%	$0.19		
tmx-quotemedia	xlnx	-3.79%	34.310	35.610	-1.350	7,929,910	35.620	33.720	35.660	37.370	23.960	265,625,429	14.90	9,113,608,469	2.131	0.190 usd	2.39	
updown	xlnx	-3.79%	$34.31	$35.61	-$1.35	7,836,696	$35.62	$33.72	$35.66	$37.37	$23.96		14.67	$9.47b				
wallstreetsurvivor	xlnx	-3.79%	34.31	35.61	-1.35	7,870,753	35.62	33.72		37.37	23.96		14.90	$9b	2.10%	0.64 -	2.39	
yahoo-finance	xlnx	3.79%	34.31	35.58	1.35	7,870,444	35.62	33.72	35.66	37.37	23.96		14.36	9.11b	2.10%	0.76	2.39	
ycharts-com	xlnx	-3.73%	34.33		-1.33					37.37	23.96		14.36	8.96b	2.18%		2.39	
zacks	xlnx	(-3.79%)	34.31		-1.35	vol.  7,871,953	35.62	33.72		37.37	23.96		14.74	9.47 b	2.13	0.76	2.42	
advfn	tnc	-0.54	40.62	40.64	-0.22	39006	41.25	40.49										
barchart	tnc	-0.54%	40.62	40.64	-0.22	39,006	41.25	40.49	40.84	43.45	27.73		29.71	$775.84 m	1.63%	$0.68	+1.89	
barrons	tnc	0.54%	40.62	40.64	-0.22	39,006	41.25	40.49				19.33 million		$796.35 million	1.67%	$0.17		
bloomberg	tnc	-0.539%	40.620	40.640	-0.220	39,006	41.250	40.490		43.84	28.11	19.143mil	29.014	777.584mil	1.600	0.170 regular cash	1.400	
boston-com	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
bostonmerchant	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
business-insider	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
chron	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
cio-com	tnc	-0.54%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889	22.57	778m	1.6	0.68		
cnn-money	tnc	-0.54%	40.62	40.51	-0.22	39,006	41.25	40.49	40.84				22.6	$777.6m	1.67%			
easystockalterts	tnc	-0.54%	40.62	40.64	-0.22	39006	41.25	40.49	40.84	43.84	28.11		22.57				1.80	
eresearch-fidelity-com	tnc	-0.54%	40.6200	40.6400	-0.2200	39,006	41.2500	40.4900	40.8400	43.8400	28.1100	19,143,000	21.61	$781.80m	1.67%	$0.170000		
finance-abc7-com	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
financial-content	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-0.5%	$40.62	40.64	-0.22	39,006	41.25	40.49	40.84	43.84	28.11	19 mil	21.5	778 mil	1.7	0.68	1.89	
finviz	tnc	-0.54%	40.62			39,006			40.84	-6.52%	46.51%	19.14m	21.61	777.47m		0.68	1.88	
fool	tnc	-0.54%	$40.62	$40.64	-0.22	39,006	$41.25	$40.49	$40.84	$43.84	$28.11		22.00	$777.58m	2.40%	0.68		
foxbusiness	tnc		$40.62		-0.22	39,006			$40.84									
google-finance	tnc	(-0.54%)	40.62	40.64	-0.22	39,006.00	41.25	40.49		43.84	28.11	19.14m	21.57	777.58m	1.67	0.17	1.88	
howthemarketworks	tnc	-0.539%	40.62	40.64	-0.22	39,006	41.25	40.49	40.84									
hpcwire	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
insidestocks	tnc	-0.54%	40.62	40.64	-0.22	39006	41.25	40.49					price earnings ratio: 29.01					
investopedia	tnc	-0.54 %	$40.62	40.64	-0.22				40.84									
investorguide	tnc	-0.44%	40.66		-0.18		40.75	40.49		43.84	28.11		21.67	778.3m			1.885	
marketintellisearch	tnc	-0.54 %	$40.62	$40.64	-0.22	26.80k	$41.25	$40.49	$40.84			19.14m	21.72	0.78b	1.67 %		1.88	
marketwatch	tnc	-0.54%	$40.84	open: 40.64	-0.22	300	$41.25	$40.49	$40.84	$43.84	$28.11		21.72	$796.35m	1.67%	0.17	1.87	
minyanville	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
msn-money	tnc	-0.54%	40.62	40.64	-0.22	39,006	41.25	40.49	40.84	43.84	28.11	19.14 mil	21.49	781.8 mil	1.67%	0.68	1.88	
nasdaq-com	tnc	0.54%	$ 40.62		0.22	39,006	$ 41.25	$ 40.49	$ 40.84	$ 43.84	$ 28.11	19,143,000	21.49	$ 777,588,660	1.67 %	$0.680000	$ 1.89	
optimum	tnc	-0.54%	40.62 ( 4:15 pm edt)	40.64	-0.22	39,006	41.25	40.49	40.84	43.84	28.11	19.14m	22.6	777.6m	1.67	0.68	1.80	
paidcontent	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
pc-quote	tnc	-0.54%	40.62	40.64	-0.22	39,006	41.25	40.49	40.84	43.84	28.11	19,246,679	21.60847	781,800,000		0.17		
personal-wealth-biz	tnc	-0.54%	40.62	40.64	-0.22	39,006	41.25	40.49	40.84	43.84	28.11		21.67		1.59	0.65	1.885	
predictwallstreet	tnc	-0.54%	40.62		-0.22	39,006												
raymond-james	tnc	-0.54	40.62	40.64	-0.22	39,006	41.25	40.49	40.62	43.84	28.11		20.94				1.94	
renewable-energy-world	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
screamingmedia	tnc	-0.54%	$	open: 40.64	-0.22	300	$41.25	$40.49	$40.84	$43.84	$28.11		21.72	$796.35m	1.67%	0.17	1.87	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-0.54%	last trade: 40.62		change: -0.220								p/e ratio: 21.67					
smartmoney	tnc	(-0.54%)	40.62	$40.64	-0.22	39,006	$41.25	$40.49	$40.84	$43.84	$28.11			781,800	1.67%	$0.17		
stocknod	tnc	-0.5387%	40.62 usd	40.64	-0.2200	39,006	41.25	40.49	40.84	43.84	28.11	19,142,889						
stockpickr	tnc	-0.54%	$40.62 -0.22 | -0.54%	40.64	-0.22	39.01k	41.25	40.49	40.84	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	-0.56%	40.61		-0.23													
streetinsider-com	tnc	0.54%	40.62	$40.64	-0.22	39,006	$41.25	$40.49	$40.84	$43.84	$28.11		22.57				$1.80	
thecramerreport	tnc		40.62	40.64	-0.22	39006	41.25	40.49										
thestree	tnc	-0.54%	$40.62	40.64	-0.22	39006	41.25	40.49	40.84	-43.84	28.11	1.9142889e7		7.96344182e8				
tickerspy	tnc	-0.54%	$40.62	40.64	-0.22	39,006	41.25	40.49	40.84	43.84	28.11		21.6	781.8m	1.67%	$0.17		
tmx-quotemedia	tnc	-0.54%	40.620	40.640	-0.220	39,006	41.250	40.490	40.840	43.840	28.110	19,142,889	21.60	777,584,151	1.665	0.170 usd	1.89	
updown	tnc	-0.54%	$40.62	$40.64	-$0.22	38,706	$41.25	$40.49	$40.84	$43.84	$28.11		21.08	$782m				
wallstreetsurvivor	tnc	-0.54%	40.62	40.64	-0.22	39,006	41.25	40.49		43.84	28.11		21.60	$782m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	0.54%	40.62	40.64	0.22	39,006	41.25	40.49	40.84	43.84	28.11		21.55	777.55m	1.60%	0.68	1.89	
ycharts-com	tnc	-2.38%	40.61		-0.99					43.84	28.11		21.49	775.65m	2.05%		1.89	
zacks	tnc	(-0.54%)	40.62		-0.22	vol.  39,006	41.25	40.49		43.84	28.11		29.17	781.80 m	1.66	0.68	1.4	
advfn	tues	-2.58	4.54	4.64	-0.12	77672	4.66	4.54										
barchart	tues	-2.58%	4.54	4.64	-0.12	90,888	4.66	4.54	4.66	5.93	3.53		16.62	$195.54 m			+0.29	
barrons	tues	2.58%	4.54	4.64	-0.12	77,672	4.66	4.54				42.48 million		$207.75 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-2.575%	4.540	4.640	-0.120	77,672	4.660	4.540		5.93	3.53	43.102mil	15.655	195.681mil			0.290	
boston-com	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
bostonmerchant	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
business-insider	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
chron	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
cio-com	tues	-2.58%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635	15.66	196m				
cnn-money	tues	-2.58%today&rsquo;s change	4.54data as of 4:00pm et	4.64	-0.12	77,672	4.66	4.54	4.66				15.7	$195.7m				
easystockalterts	tues	-2.59%	4.54	4.64	-0.12	77672	4.66	4.54	4.66	5.93	3.53		15.66				0.29	
eresearch-fidelity-com	tues	-2.58%	4.5400	4.6400	-0.1200	77,672	4.6600	4.5400	4.6600	5.9300	3.5300	43,102,000	16.07	$200.86m				
finance-abc7-com	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
financial-content	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
finapps-forbes-com	tues	-2.6%	$4.54	4.64	-0.12	77,672	4.66	4.54	4.66	5.93	3.53	43 mil		196 mil	0.0	0.00		
finviz	tues	-2.58%	4.54			77,672			4.66	-23.44%	28.61%	43.10m	16.21	195.67m			0.28	
fool	tues	-2.58%	$4.54	$4.64	-0.12	77,672	$4.66	$4.54	$4.66	$5.93	$3.53		16.60	$195.68m	15.70%	0.80		
foxbusiness	tues		$4.54		-0.12	77,672			$4.66									
google-finance	tues	(-2.58%)	4.54	4.64	-0.12	77,672.00	4.66	4.54		5.93	3.53	43.10m	16.30	195.68m			0.28	
howthemarketworks	tues	-2.575%	4.54	4.64	-0.12	77,672	4.66	4.54	4.66									
hpcwire	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
insidestocks	tues	-2.58%	4.54	4.64	-0.12	77672	4.66	4.54										
investopedia	tues	-2.58 %	$4.54	4.64	-0.12				4.66									
investorguide	tues	-2.58%	4.54		-0.12			4.545		5.93	3.51		16.47	193.9m			0.283	
marketintellisearch	tues	-2.58 %	$4.54	$4.64	-0.12	51.10k	$4.66	$4.54	$4.66			43.10m	16.64	0.20b	0.0 %		0.28	
marketwatch	tues	-2.58%	$4.54	open: 4.64	-0.12	77,672	$4.66	$4.54	$4.66	$5.93	$3.53		15.77	$207.75m			0.29	
minyanville	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
msn-money	tues	-2.58%	4.54	4.64	-0.12	77,672	4.66	4.54	4.66	5.93	3.53	43.10 mil	16.21	200.85 mil			0.28	
nasdaq-com	tues	2.58%	$ 4.54	$ 4.64	0.12	77,672	$ 4.66	$ 4.54	$ 4.66	$ 5.93	$ 3.53	43,102,000	15.66	$ 195,683,080	17.17 %	$0.800000	$ 0.29	
optimum	tues	-2.58%	4.54 ( 4:30 pm edt)	4.64	-0.12	77,672	4.66	4.54	4.66	5.93	3.53	43.10m	15.7	195.7m			0.29	
paidcontent	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
pc-quote	tues	-2.58%	4.54	4.64	-0.12	77,672	4.66	4.54	4.66	5.93	3.53	44,241,256	16.64286	200,855,000		0.8		
personal-wealth-biz	tues	-2.58%	4.54	4.64	-0.12	77,672	4.66	4.54	4.66	5.93	3.51		16.47			0.00	0.283	
predictwallstreet	tues	-2.58%	4.54		-0.12	77,672												
raymond-james	tues	-2.58	4.54	4.64	-0.12	77,672	4.66	4.54	4.54	5.93	3.53		15.66				0.29	
renewable-energy-world	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
screamingmedia	tues	-2.58%	$	open: 4.64	-0.12	77,672	$4.66	$4.54	$4.66	$5.93	$3.53		15.77	$207.75m			0.29	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-2.58%	last trade: 4.54		change: -0.120								p/e ratio: 16.47					
smartmoney	tues	(-2.58%)	4.54	$4.64	-0.12	77,672	$4.66	$4.54	$4.66	$5.93	$3.53			200,900	0.00%	$0.80		
stocknod	tues	-2.575%	4.540 usd	4.640	-0.1200	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635						
stockpickr	tues	-2.58%	$4.54 -0.12 | -2.58%	4.64	-0.12	77.67k	4.66	4.54	4.66	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	-2.15%	4.56		-0.10													
streetinsider-com	tues	2.58%	4.54	$4.64	-0.12	77,672	$4.66	$4.54	$4.66	$5.93	$3.53		15.66				$0.29	
thecramerreport	tues		4.54	4.64	-0.12	77672	4.66	4.54										
thestree	tues	-2.58%	$4.54	4.64	-0.12	77672	4.66	4.54	4.66	-5.93	3.53	4.3101635e7		2.07749881e8				
tickerspy	tues	-2.58%	$4.54	4.64	-0.12	77,672	4.66	4.54	4.66	5.93	3.53		16.6	200.8m	0.00%	$0.80		
tmx-quotemedia	tues	-2.58%	4.540	4.640	-0.120	77,672	4.660	4.540	4.660	5.930	3.530	43,101,635	16.10	195,681,423			0.29	
updown	tues	-2.58%	$4.54	$4.64	-$0.12	77,672	$4.66	$4.54	$4.66	$5.93	$3.53		16.08	$201m				
wallstreetsurvivor	tues	-2.58%	4.54	4.64	-0.12	77,672	4.66	4.54		5.93	3.53		16.10	$201m			0.25	
yahoo-finance	tues	2.58%	4.54	4.64	0.12	77,672	4.66	4.54	4.66	5.93	3.53		16.04	193.90m			0.28	
ycharts-com	tues	-2.15%	4.56		-0.10					5.93	3.53		15.72	196.40m	0.00%		0.29	
zacks	tues	(-2.58%)	4.54		-0.12	vol.  77,672	4.66	4.54		5.93	3.53		16.07	200.85 m	0.00	0.00	.29	
advfn	sf	1.12	37.01	36.6	0.41	745074	37.1699	36.6										
barchart	sf	+1.12%	37.01	36.60	+0.41	745,224	37.17	36.60	36.60	49.94	28.72		17.03	$1.99 b			+0.18	
barrons	sf	1.12%	37.01	36.60	+0.41	744,924	37.17	36.60				57.67 million		$1.98 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	1.120%	37.010	36.600	0.410	745,074	37.170	36.600		49.94	28.72	53.720mil	17.029	1,988.178mil			2.173	
boston-com	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
bostonmerchant	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
business-insider	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
chron	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
cio-com	sf	+1.12%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031	336.45	2b				
cnn-money	sf	+1.12%	37.01	36.60	+0.41	744,974	37.17	36.60	36.60				336.5	$2.0b				
easystockalterts	sf	1.12%	37.01	36.60	+0.41	745074	37.17	36.60	36.60	74.91	34.97		336.45				0.11	
eresearch-fidelity-com	sf	1.12%	37.0100	36.6000	0.4100	745,074	37.1699	36.6000	36.6000	49.9400	28.7200	53,720,000	nm	$1.97b				
finance-abc7-com	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
financial-content	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
finapps-forbes-com	sf	1.1%	$37.01	36.60	0.41	745,074	37.17	36.60	36.60	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	1.12%	37.01			745,074			36.60	-25.89%	28.86%	53.72m		1.99b			-0.10	
fool	sf	+1.12%	$37.01	$36.60	0.41	745,074	$37.17	$36.60	$36.60	$49.94	$28.72		330.50	$1.99b				
foxbusiness	sf		$37.01		+0.41	745,074			$36.60									
google-finance	sf	(1.12%)	37.01	36.60	+0.41	745,074.00	37.17	36.60		49.94	28.72	53.72m		1.99b			-0.10	
howthemarketworks	sf	1.12%	37.01	36.6	0.41	745,074	37.1699	36.6	36.6									
hpcwire	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
insidestocks	sf	+1.12%	37.01	36.60	+0.41	744924	37.17	36.60					price earnings ratio: 16.82					
investopedia	sf	+1.12 %	$37.01	36.60	+0.41				36.60									
investorguide	sf	+1.12%	37.01		+0.41		37.1699	36.60		49.94	28.4533		223.17	1.958b			0.164	
marketintellisearch	sf	1.12 %	$37.01	$36.60	0.41	713.90k	$37.17	$36.60	$36.60			53.72m	0.00	1.97b	0.0 %		-0.10	
marketwatch	sf	+1.12%	$37.01	open: 36.60	+0.41	3,751	$37.17	$36.60	$36.60	$49.94	$28.72		244.45	$1.98b			0.15	
minyanville	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
msn-money	sf	+1.12%	37.01	36.60	+0.41	745,074	37.17	36.60	36.60	49.94	28.72	53.72 mil	462.63	1.97 bil			-0.10	
nasdaq-com	sf	1.12%	$ 37.01		0.41	745,074	$ 37.1699	$ 36.60	$ 36.60	$ 49.94	$ 28.72	53,720,000	205.61	$ 1,988,177,200			$ 0.18	
optimum	sf	+1.12%	37.01 ( 4:15 pm edt)	36.60	+0.41	745,074	37.17	36.60	36.60	74.91	34.97	53.72m	336.5	2.0b			0.11	
paidcontent	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
pc-quote	sf	1.12%	37.01	36.6	0.41	745,074	37.1699	36.6	36.6	49.94	28.72	52,371,327	457.5	1,938,263,000				
personal-wealth-biz	sf	+1.12%	37.01	36.60		745,074	37.1699	36.60	36.60	49.94	28.4533		223.17			0.00	0.164	
predictwallstreet	sf	+1.12%	37.01		+0.41	745,074												
raymond-james	sf	1.12	37.01	36.60	0.41	745,074	37.17	36.60	37.01	49.97	28.73		115.66				0.32	
renewable-energy-world	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
screamingmedia	sf	+1.12%	$	open: 36.60	+0.41	3,751	$37.17	$36.60	$36.60	$49.94	$28.72		244.45	$1.98b			0.15	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	+1.12%	last trade: 37.01		change: 0.410								p/e ratio: 223.17					
smartmoney	sf	(1.12%)	37.01	$36.60	0.41	745,074	$37.17	$36.60	$36.60	$49.94	$28.72			1,966,200	0.00%	$0.03		
stocknod	sf	+1.120%	37.01 usd	36.60	+0.4100	745,074	37.17	36.60	36.60	74.91	34.97	53,720,031						
stockpickr	sf	1.12%	$37.01 0.41 | 1.12%	36.60	0.41	745.07k	37.17	36.60	36.60	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	1.12%	37.01		+0.41													
streetinsider-com	sf	1.12%	37.01	$36.60	+0.41	745,074	$37.17	$36.60	$36.60	$74.91	$34.97		336.45				$0.11	
thecramerreport	sf		37.01	36.60	+0.41	745074	37.1699	36.60										
thestree	sf	1.12%	$37.01	36.6	0.41	745074	37.17	36.6	36.6	-49.94	28.72	5.3720031e7		2.012352361e9				
tickerspy	sf	1.12%	$37.01	36.60	+0.41	745,074	37.17	36.60	36.60	49.94	28.72		457.5	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	1.12%	37.010	36.600	0.410	745,074	37.170	36.600	36.600	49.940	28.720	53,720,031	322.90	1,988,178,347			0.11	
updown	sf	1.12%	$37.01	$36.60	$0.41	741,524	$37.17	$36.60	$36.60	$49.94	$28.72		192.61	$1.96b				
wallstreetsurvivor	sf	1.12%	37.01	36.60	0.41	745,074	37.17	36.60		49.94	28.72		322.90	$2b			0.03	
yahoo-finance	sf	1.12%	37.01	36.60	0.41	745,074	37.17	36.60	36.60	49.94	28.72		225.67	1.96b			0.16	
ycharts-com	sf	+1.12%	37.01		+0.41					49.94	28.72		444.30	1.99b	0.00%		0.08	
zacks	sf	(1.12%)	37.01		0.41	vol.  744,974	37.17	36.60		49.94	28.72		16.64	1.94 b	0.00	0.00	2.2	
advfn	dtv	-0.74	52.42	52.94	-0.39	5797923	53.36	52.3799										
barchart	dtv	-0.74%	52.42	52.94	-0.39	4,765,282	53.36	52.38	52.81	53.36	34.84		19.59	$41.49 b			+2.56	
barrons	dtv	0.74%	52.42	52.94	-0.39	5.798m	53.36	52.38				767.79 million		$40.25 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	-0.738%	52.420	52.940	-0.390	5,797,923	53.360	52.380		53.36	34.84	767.785mil	19.283	40,270.340mil			2.720	
boston-com	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
bostonmerchant	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
business-insider	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
chron	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
cio-com	dtv	-0.74%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409	19.20	40b				
cnn-money	dtv	-0.74%today&rsquo;s change	52.42data as of 4:00pm et	52.94	-0.39	5,797,923	53.36	52.38	52.81				19.2	$40.2b				
easystockalterts	dtv	-0.70%	52.44	52.94	-0.37	5633453	53.36	52.38	52.81	53.14	34.84		19.21				2.73	
eresearch-fidelity-com	dtv	-0.74%	52.4200	52.9400	-0.3900	5,797,923	53.3600	52.3799	52.8100	53.1400	34.8400	767,785,000	19.27	$40.55b				
finance-abc7-com	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
finance-abc7chicago-com	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
financial-content	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
finapps-forbes-com	dtv	-0.7%	$52.42	52.94	-0.39	5,797,923	53.36	52.38	52.81	53.14	34.84	768 mil	20.5	40 bil	0.0	0.00	2.56	
finviz	dtv	-0.74%	52.42			5,797,252			52.81	-1.35%	50.46%	767.79m	19.27	40.55b			2.74	
fool	dtv	-0.74%	$52.42	$52.94	-0.39	5,797,923	$53.36	$52.38	$52.81	$53.14	$34.84		19.40	$40.25b				
foxbusiness	dtv		$52.42		-0.39	5,808,996			$52.81									
google-finance	dtv	(-0.74%)	52.42	52.94	-0.39	5.80m	53.36	52.38		53.36	34.84	767.79m	19.14	40.25b			2.74	
howthemarketworks	dtv	-0.738%	52.42	52.94	-0.39	5,791,531	53.36	52.3799	52.81									
hpcwire	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
insidestocks	dtv	-0.74%	52.42	52.94	-0.39	4522679	53.36	52.38					price earnings ratio: 19.13					
investopedia	dtv	-0.68 %	$52.45	52.94	-0.36				52.81									
investorguide	dtv	-0.74%	52.42		-0.39		53.36	52.38		50.80	33.25		19.39	40.247b			2.724	
marketintellisearch	dtv	-0.68 %	$52.45	$52.94	-0.36	5883.60k	$53.36	$52.38	$52.81			767.79m	19.27	40.55b	0.0 %		2.74	
marketwatch	dtv	-0.74%	$52.46	open: 52.94	-0.39	191,824	$53.36	$52.38	$52.81	$53.36	$34.84			$40.25b				
minyanville	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
msn-money	dtv	-0.74%	52.42	52.94	-0.39	5.8 mil	53.36	52.38	52.81	53.14	34.84	767.79 mil	20.48	40.55 bil			2.74	
nasdaq-com	dtv	0.74%	$ 52.42	$ 52.94	0.39	5,797,923	$ 53.36	$ 52.3799	$ 52.81	$ 53.14	$ 34.84	767,785,000	20.48	$ 40,247,289,700			$ 2.56	
optimum	dtv	-0.74%	52.42 ( 4:00 pm edt)	52.94	-0.39	5,791,531	53.36	52.38	52.81	53.14	34.84	767.79m	19.2	40.2b			2.73	
paidcontent	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
pc-quote	dtv	-0.74%	52.42	52.94	-0.39	5,990,347	53.36	52.3799	52.81	53.14	34.84	773,497,272	20.62891	40,546,727,000				
personal-wealth-biz	dtv	-0.74%	52.42	52.92	-0.39	5,808,325	53.20	52.3799	52.81	50.80	33.25		19.39			0.00	2.724	
predictwallstreet	dtv	-0.74%	52.42		-0.39	5,797,923												
raymond-james	dtv	-0.74	52.42	52.94	-0.39	5,797,923	53.36	52.38	52.42	53.14	34.84		18.99				2.76	
renewable-energy-world	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
screamingmedia	dtv	-0.74%	$	open: 52.94	-0.39	191,824	$53.36	$52.38	$52.81	$53.36	$34.84			$40.25b				
scroli	dtv	-0.74%	dtv 52.42	52.94	-0.39	5,262,224	53.36	52.38	52.81	53.36	34.84		19.14				2.74	
simple-stock-quotes	dtv	-0.74%	last trade: 52.42		change: -0.390								p/e ratio: 19.39					
smartmoney	dtv	(-0.74%)	52.42	$52.94	-0.39	5,797,923	$53.36	$52.38	$52.81	$53.14	$34.84			40,546,700	0.00%	$0.00		
stocknod	dtv	-0.7385%	52.42 usd	52.94	-0.3900	5,791,531	53.36	52.38	52.81	53.14	34.84	767,785,409						
stockpickr	dtv	-0.74%	$52.42 -0.39 | -0.74%	52.94	-0.39	5.80m	53.36	52.38	52.81	53.14	34.84							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	-0.70%	52.44		-0.37													
streetinsider-com	dtv	0.7%	52.44	$52.94	-0.37	5,633,453	$53.36	$52.38	$52.81	$53.14	$34.84		19.21				$2.73	
thecramerreport	dtv		52.50	52.92	-0.31	3416301	53.20	52.3799										
thestree	dtv	-0.74%	$52.42	52.94	-0.39	5797923	53.36	52.38	52.81	-53.14	34.84	7.67785409e8		4.075404951e10				
tickerspy	dtv	-0.74%	$52.42	52.94	-0.39	5,797,923	53.36	52.38	52.81	53.14	34.84		20.6	41.1b	0.00%	$0.00		
tmx-quotemedia	dtv	-0.74%	52.420	52.940	-0.390	5,808,996	53.360	52.380	52.810	53.140	34.840	767,785,409	19.30	40,247,311,140			2.73	
updown	dtv	-0.74%	$52.42	$52.94	-$0.39	5,797,923	$53.36	$52.38	$52.81	$53.14	$34.84		19.07	$40.54b				
wallstreetsurvivor	dtv	-0.74%	52.42	52.94	-0.39	5,791,531	53.36	52.38		53.14	36.95		19.30	$41b			2.30	
yahoo-finance	dtv	0.74%	52.42	52.92	0.39	5,797,252	53.20	52.38	52.81	53.20	34.84		19.24	40.25b			2.72	
ycharts-com	dtv	-1.21%	52.44		-0.64					53.14	34.84		20.48	41.51b	0.00%		2.56	
zacks	dtv	(-0.74%)	52.42		-0.39	vol.  5,797,923	53.36	52.38		53.36	34.84		19.49	40.55 b	0.00	0.00	2.71	
advfn	sti	0.36	24.94	24.72	0.09	4984559	25.35	24.72										
barchart	sti	+0.36%	24.94	24.72	+0.09	4,984,559	25.35	24.72	24.85	33.12	21.91		50.33	$13.36 b	0.16%	$0.04	+0.37	
barrons	sti	0.36%	24.94	24.72	+0.09	4.955m	25.35	24.72				495.00 million		$13.78 billion	0.16%	$0.01		
bloomberg	sti	0.362%	24.940	24.720	0.090	4,984,559	25.350	24.720		33.14	21.94	536.889mil	39.968	13,390.010mil	0.161	0.010 regular cash	0.624	
boston-com	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
bostonmerchant	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
business-insider	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
chron	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
cio-com	sti	+0.36%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834	67.41	13b	0.2	0.04		
cnn-money	sti	+0.36%	24.94	24.76	+0.09	4,976,159	25.35	24.72	24.85				67.4	$13.4b	0.16%			
easystockalterts	sti	0.36%	24.94	24.72	+0.09	4984559	25.35	24.72	24.85	33.14	21.94		67.41				0.37	
eresearch-fidelity-com	sti	0.36%	24.9400	24.7200	0.0900	4,984,559	25.3500	24.7200	24.8500	33.1400	21.9400	536,889,000	67.16	$13.34b	0.16%	$0.010000		
finance-abc7-com	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
financial-content	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
finapps-forbes-com	sti	0.4%	$24.94	24.72	0.09	4,984,559	25.35	24.72	24.85	33.14	21.94	537 mil	67.4	13 bil	0.2	0.04	0.37	
finviz	sti	0.36%	24.94			4,984,559			24.85	-24.70%	13.87%	536.89m	69.28	13.39b		0.04	0.36	
fool	sti	+0.36%	$24.94	$24.72	0.09	4,984,259	$25.35	$24.72	$24.85	$33.14	$21.94		69.40	$13.39b	0.20%	0.04		
foxbusiness	sti		$24.94		+0.09	4,984,559			$24.85									
google-finance	sti	(0.36%)	24.94	24.72	+0.09	4.98m	25.35	24.72		33.14	21.94	536.89m	69.45	13.39b	0.16	0.01	0.36	
howthemarketworks	sti	0.362%	24.94	24.72	0.09	4,984,559	25.35	24.72	24.85									
hpcwire	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
insidestocks	sti	+0.36%	24.94	24.72	+0.09	4984500	25.35	24.72					price earnings ratio: 48.90					
investopedia	sti	+0.36 %	$24.94	24.72	+0.09				24.85									
investorguide	sti	+0.36%	24.94	24.72	+0.09		25.35	24.72		33.14	21.94		67.71	12.462b			0.367	
marketintellisearch	sti	0.36 %	$24.94	$24.72	0.09	4854.80k	$25.35	$24.72	$24.85			536.89m	69.03	13.34b	0.16 %		0.36	
marketwatch	sti	+0.36%	$25.04	open: 24.72	+0.09	83,100	$25.35	$24.72	$24.85	$33.14	$21.94		69.96	$13.78b	0.16%	0.01	0.36	
minyanville	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
msn-money	sti	+0.36%	24.94	24.72	+0.09	4.98 mil	25.35	24.72	24.85	33.14	21.94	536.89 mil	69.28	13.34 bil	0.16%	0.04	0.36	
nasdaq-com	sti	0.36%	$ 24.94		0.09	4,984,459	$ 25.35	$ 24.72	$ 24.85	$ 33.14	$ 21.94	536,889,000	67.41	$ 13,390,011,660	0.16 %	$0.040000	$ 0.37	
optimum	sti	+0.36%	24.94 ( 4:15 pm edt)	24.72	+0.09	4,984,559	25.35	24.72	24.85	33.14	21.94	536.89m	67.4	13.4b	0.16	0.04	0.37	
paidcontent	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
pc-quote	sti	0.36%	24.94	24.72	0.09	4,984,559	25.35	24.72	24.85	33.14	21.94	534,951,524	69.02778	13,341,691,000		0.01		
personal-wealth-biz	sti	+0.36%	24.94	24.72		4,984,559	25.35	24.72	24.85	33.14	21.94		67.71		0.16	0.04	0.367	
predictwallstreet	sti	+0.36%	24.94		+0.09	4,984,559												
raymond-james	sti	0.36	24.94	24.72	0.09	4,984,559	25.35	24.72	24.94	33.14	21.94		67.41				0.37	
renewable-energy-world	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
screamingmedia	sti	+0.36%	$	open: 24.72	+0.09	83,100	$25.35	$24.72	$24.85	$33.14	$21.94		69.96	$13.78b	0.16%	0.01	0.36	
scroli	sti	0.36%	sti 24.94	24.72	0.09	4,303,371	25.35	24.72	24.85	33.14	21.94		69.45				0.36	
simple-stock-quotes	sti	+0.36%	last trade: 24.94		change: 0.090								p/e ratio: 67.71					
smartmoney	sti	(0.36%)	24.94	$24.72	0.09	4,984,559	$25.35	$24.72	$24.85	$33.14	$21.94			13,341,700	0.16%	$0.01		
stocknod	sti	+0.3622%	24.94 usd	24.72	+0.0900	4,984,559	25.35	24.72	24.85	33.14	21.94	536,888,834						
stockpickr	sti	0.36%	$24.94 0.09 | 0.36%	24.77	0.09	4.98m	25.35	24.72	24.85	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	0.28%	24.92		+0.07													
streetinsider-com	sti	0.36%	24.94	$24.72	+0.09	4,984,559	$25.35	$24.72	$24.85	$33.14	$21.94		67.41				$0.37	
thecramerreport	sti		24.85		0.00	0												
thestree	sti	0.36%	$24.94	24.77	0.09	4984559	25.35	24.72	24.85	-33.14	21.94	5.36888834e8		1.3781936369e10				
tickerspy	sti	0.36%	$24.94	24.72	+0.09	4,984,559	25.35	24.72	24.85	33.14	21.94		69.0	13.3b	0.16%	$0.01		
tmx-quotemedia	sti	0.36%	24.940	24.720	0.090	4,984,559	25.350	24.720	24.850	33.140	21.940	536,888,834	67.20	13,390,007,520	0.160	0.010 usd	0.37	
updown	sti	0.36%	$24.94	$24.72	$0.09	4,901,330	$25.35	$24.72	$24.85	$33.14	$21.94		68.51	$13.34b				
wallstreetsurvivor	sti	0.36%	24.94	24.72	0.09	4,984,559	25.35	24.72		33.14	21.94		67.20	$13b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	0.36%	24.94	24.72	0.09	4,984,559	25.35	24.72	24.85	33.14	21.94		67.96	12.46b	0.20%	0.04	0.37	
ycharts-com	sti	+0.28%	24.92		+0.07					33.14	21.94		69.22	13.35b	0.20%		0.36	
zacks	sti	(0.36%)	24.94		0.09	vol.  4,976,159	25.35	24.72		33.14	21.94		48.72	13.34 b	0.16	0.04	.51	
advfn	fcel	0.74	1.37	1.36	0.01	2709438	1.42	1.33										
barchart	fcel	+0.74%	1.37	1.36	+0.01	2,655,178	1.42	1.33	1.36	2.41	0.98		0.00	$170.21 m			-0.60	
barrons	fcel	0.74%	1.37	1.36	+0.01	2.709m	1.42	1.33				93.93 million		$181.73 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	0.735%	1.370	1.360	0.010	2,709,438	1.420	1.330		2.41	0.98	126.976mil		173.957mil			-0.520	
boston-com	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
bostonmerchant	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
business-insider	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
chron	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
cio-com	fcel	+0.74%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692		174m				
cnn-money	fcel	+0.74%today&rsquo;s change	1.37data as of 4:00pm et	1.36	+0.01	2,709,438	1.42	1.33	1.36				nm	$174.0m				
easystockalterts	fcel	0.74%	1.37	1.36	+0.01	2709438	1.42	1.33	1.36	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	0.74%	1.3700	1.3600	0.0100	2,709,438	1.4200	1.3300	1.3600	2.4100	0.9801	126,976,000	nm	$172.69m				
finance-abc7-com	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
financial-content	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	0.7%	$1.37	1.36	0.01	2,709,438	1.42	1.33	1.36	2.41	0.98	127 mil		174 mil	0.0	0.00	-0.60	
finviz	fcel	0.74%	1.37			2,709,438			1.36	-43.15%	39.80%	126.98m		172.69m			-0.60	
fool	fcel	+0.74%	$1.37	$1.36	0.01	2,709,438	$1.42	$1.33	$1.36	$2.41	$0.98		0.00	$173.96m				
foxbusiness	fcel		$1.37		+0.01	2,709,603			$1.36									
google-finance	fcel	(0.74%)	1.37	1.36	+0.01	2.71m	1.42	1.33		2.41	0.98	126.98m		173.96m			-0.60	
howthemarketworks	fcel	0.735%	1.37	1.36	0.01	2,709,438	1.42	1.33	1.36									
hpcwire	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
insidestocks	fcel	+0.74%	1.37	1.36	+0.01	2709438	1.42	1.33										
investopedia	fcel	+0.74 %	$1.37	1.36	+0.01				1.36									
investorguide	fcel	+0.74%	1.37		+0.01		1.41	1.34		2.72	0.98			174.0m			-0.618	
marketintellisearch	fcel	1.47 %	$1.38	$1.36	0.02	2698.30k	$1.42	$1.33	$1.36			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	+0.74%	$1.37	open: 1.36	+0.01	506	$1.42	$1.33	$1.36	$2.41	$0.98			$181.73m				
minyanville	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
msn-money	fcel	+0.74%	1.37	1.36	+0.01	2.71 mil	1.42	1.33	1.36	2.41	0.98	126.98 mil	-2.28	172.69 mil			-0.60	
nasdaq-com	fcel	0.74%	$ 1.37	$ 1.36	0.01	2,709,438	$ 1.42	$ 1.33	$ 1.36	$ 2.41	$ 0.9801	124,236,000		$ 170,203,320			$ -0.60	
optimum	fcel	+0.74%	1.37 ( 4:00 pm edt)	1.36	+0.01	2,709,438	1.42	1.33	1.36	2.41	0.98	126.98m		174.0m			-0.60	
paidcontent	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
pc-quote	fcel	0.74%	1.37	1.36	0.01	2,709,603	1.42	1.33	1.36	2.41	0.98	126,049,197	-2.26667	172,687,000				
personal-wealth-biz	fcel	+0.74%	1.37	1.34		2,709,603	1.42	1.33	1.36	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	+0.74%	1.37		+0.01	2,709,438												
raymond-james	fcel	0.74	1.37	1.36	0.01	2,709,438	1.42	1.33	1.37	2.41	0.98						-0.61	
renewable-energy-world	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
screamingmedia	fcel	+0.74%	$	open: 1.36	+0.01	506	$1.42	$1.33	$1.36	$2.41	$0.98			$181.73m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	+0.74%	last trade: 1.37		change: 0.010													
smartmoney	fcel	(0.74%)	1.37	$1.36	0.01	2,709,438	$1.42	$1.33	$1.36	$2.41	$0.98			172,700	0.00%	$0.00		
stocknod	fcel	+0.7353%	1.370 usd	1.360	+0.0100	2,709,438	1.420	1.330	1.360	2.410	0.9801	126,975,692						
stockpickr	fcel	0.74%	$1.37 0.01 | 0.74%	1.36	0.01	2.71m	1.42	1.33	1.36	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	0.73%	1.37		+0.01													
streetinsider-com	fcel	0.74%	1.37	$1.36	+0.01	2,709,438	$1.42	$1.33	$1.36	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.37	1.34	+0.01	2709438	1.42	1.34										
thestree	fcel	0.74%	$1.37	1.36	0.01	2709438	1.42	1.33	1.36	-2.41	0.98	1.26975692e8		1.80305483e8				
tickerspy	fcel	0.74%	$1.37	1.36	+0.01	2,709,438	1.42	1.33	1.36	2.41	0.98		-2.3	172.3m	0.00%	$0.00		
tmx-quotemedia	fcel	0.74%	1.370	1.360	0.010	2,709,603	1.420	1.330	1.360	2.410	0.980	126,975,692		173,956,698			-0.60	
updown	fcel	0.74%	$1.37	$1.36	$0.01	2,709,438	$1.42	$1.33	$1.36	$2.41	$0.98			$173m				
wallstreetsurvivor	fcel	0.74%	1.37	1.36	0.01	2,709,438	1.42	1.33		2.41	0.98			$173m			-0.63	
yahoo-finance	fcel	0.74%	1.37	1.34	0.01	2,709,438	1.42	1.34	1.36	2.41	0.98			173.96m			-0.62	
ycharts-com	fcel	-4.20%	1.37		-0.06					2.41	0.98			170.21m	0.00%		-0.59	
zacks	fcel	(0.74%)	1.37		0.01	vol.  2,709,438	1.42	1.33		2.41	0.98			172.69 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-1.804%	72.95 eur		-1.340	0												
bostonmerchant	stu	-1.804%	72.95 eur		-1.340	0												
business-insider	stu	-1.804%	72.95 eur		-1.340	0												
chron	stu	-1.804%	72.95 eur		-1.340	0												
cio-com	stu	-1.80%	72.95 eur	72.95	-1.340	0	72.95	72.95	74.29	81.33	69.54	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.38	+0.00	192125	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-1.804%	72.95 eur		-1.340	0												
finance-abc7chicago-com	stu	-1.804%	72.95 eur		-1.340	0												
financial-content	stu	-1.804%	72.95 eur		-1.340	0												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-1.804%	72.95 eur		-1.340	0												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	0.32 %	$9.50	$9.38	0.03	558.70k	$9.72	$9.33	$9.47						%			
marketwatch	stu																	
minyanville	stu	-1.804%	72.95 eur		-1.340	0												
msn-money	stu																	
paidcontent	stu	-1.804%	72.95 eur		-1.340	0												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-1.804%	72.95 eur		-1.340	0												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
stocknod	stu	-1.804%	72.95 eur		-1.340	0												
stockpickr	stu	-0.06%	$32.44 -0.02 | -0.06%	32.48	-0.02	718.95k	32.48	32.35	32.46	50.22	17.81							
stocksmart	stu	%	$32.44	32.46		1,004	32.45	32.39										
stocktwits	stu	-0.06%	32.44		-0.02													
streetinsider-com	stu	-0%	32.44	$21.38		192,125	$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	-1.50	34.7	34.96	-0.53	133831	35.54	34.61										
barchart	gksr	-1.50%	34.70	34.96	-0.53	137,625	35.54	34.61	35.23	36.54	19.02		23.00	$648.54 m	1.07%	$0.38	+2.00	
barrons	gksr	1.50%	34.70	34.96	-0.53	132,831	35.54	34.61				18.35 million		$667.05 million	1.10%	$0.1		
bloomberg	gksr	-1.504%	34.700	34.960	-0.530	133,831	35.540	34.610		36.54	19.28	18.711mil	20.532	649.272mil	1.095	0.095 regular cash	1.690	
boston-com	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
bostonmerchant	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
business-insider	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
chron	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
cio-com	gksr	-1.50%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022	17.35	649m	1.1	0.38		
cnn-money	gksr	-1.50%today&rsquo;s change	34.70data as of 4:00pm et	34.96	-0.53	132,831	35.54	34.61	35.23				17.4	$649.3m	1.10%			
easystockalterts	gksr	-1.52%	34.70	34.96	-0.53	133831	35.54	34.61	35.23	36.54	19.28		17.35				2.00	
eresearch-fidelity-com	gksr	-1.50%	34.7000	34.9600	-0.5300	133,831	35.5400	34.6100	35.2300	36.5400	19.2800	18,711,000	17.61	$659.19m	1.08%	$0.095000		
finance-abc7-com	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
financial-content	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-1.5%	$34.70	34.96	-0.53	133,831	35.54	34.61	35.23	36.54	19.28	19 mil	17.4	649 mil	1.1	0.38	2.00	
finviz	gksr	-1.50%	34.70			133,831			35.23	-5.04%	82.48%	18.71m	17.61	659.15m		0.38	2.00	
fool	gksr	-1.50%	$34.70	$34.96	-0.53	133,831	$35.54	$34.61	$35.23	$36.54	$19.28		17.80	$649.27m	1.20%	0.38		
foxbusiness	gksr		$34.70		-0.53	133,831			$35.23									
google-finance	gksr	(-1.50%)	34.70	34.96	-0.53	133,831.00	35.54	34.61		36.54	19.28	18.71m	17.39	649.27m	1.10	0.09	2.00	
howthemarketworks	gksr	-1.504%	34.7	34.96	-0.53	133,831	35.54	34.61	35.23									
hpcwire	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
insidestocks	gksr	-1.50%	34.70	34.96	-0.53	133831	35.54	34.61					price earnings ratio: 22.39					
investopedia	gksr	-1.50 %	$34.70	34.96	-0.53				35.23									
investorguide	gksr	-1.50%	34.70	34.96	-0.53		35.57	34.64		34.90	19.28		17.62	649.3m			1.999	
marketintellisearch	gksr	-1.5 %	$34.70	$34.96	-0.53	116.20k	$35.54	$34.61	$35.23			18.71m	17.61	0.66b	1.08 %		2.00	
marketwatch	gksr	-1.50%	$35.23	open: 34.96	-0.53	1,000	$35.54	$34.61	$35.23	$36.54	$19.28		17.44	$667.05m	1.10%	0.10	1.99	
minyanville	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
msn-money	gksr	-1.50%	34.70	34.96	-0.53	133,831	35.54	34.61	35.23	36.54	19.28	18.71 mil	17.35	659.19 mil	1.08%	0.38	2.00	
nasdaq-com	gksr	1.5%	$ 34.70	$ 34.96	0.53	133,831	$ 35.54	$ 34.61	$ 35.23	$ 36.54	$ 19.28	18,711,000	17.35	$ 649,271,700	1.08 %	$0.380000	$ 2	
optimum	gksr	-1.50%	34.70 ( 4:00 pm edt)	34.96	-0.53	133,831	35.54	34.61	35.23	36.54	19.28	18.71m	17.4	649.3m	1.10	0.38	2.00	
paidcontent	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
pc-quote	gksr	-1.50%	34.7	34.96	-0.53	133,831	35.54	34.61	35.23	36.54	19.28	18,996,787	17.615	659,189,000		0.095		
personal-wealth-biz	gksr	-1.50%	34.70	34.96	-0.53	133,831	35.54	34.61	35.23	34.90	19.28		17.62		1.29	0.455	1.999	
predictwallstreet	gksr	-1.50%	35.23		-0.53	133,831												
raymond-james	gksr	-1.50	34.70	34.96	-0.53	133,831	35.54	34.61	34.70	36.54	19.28		17.26				2.01	
renewable-energy-world	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
screamingmedia	gksr	-1.50%	$	open: 34.96	-0.53	1,000	$35.54	$34.61	$35.23	$36.54	$19.28		17.44	$667.05m	1.10%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-1.50%	last trade: 34.70		change: -0.530								p/e ratio: 17.62					
smartmoney	gksr	(-1.50%)	34.70	$34.96	-0.53	133,831	$35.54	$34.61	$35.23	$36.54	$19.28			659,200	1.08%	$0.10		
stocknod	gksr	-1.504%	34.70 usd	34.96	-0.5300	133,831	35.54	34.61	35.23	36.54	19.28	18,711,022						
stockpickr	gksr	-1.50%	$34.70 -0.53 | -1.50%	34.96	-0.53	133.83k	35.54	34.61	35.23	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-1.42%	34.73		-0.50													
streetinsider-com	gksr	1.5%	34.70	$34.96	-0.53	133,831	$35.54	$34.61	$35.23	$36.54	$19.28		17.35				$2.00	
thecramerreport	gksr		34.70	34.96	-0.53	133831	35.54	34.61										
thestree	gksr	-1.5%	$34.7	34.96	-0.53	133831	35.54	34.61	35.23	-36.54	19.28	1.8711022e7		6.67047934e8				
tickerspy	gksr	-1.50%	$34.70	34.96	-0.53	133,831	35.54	34.61	35.23	36.54	19.28		17.6	659.1m	1.08%	$0.10		
tmx-quotemedia	gksr	-1.50%	34.700	34.960	-0.530	133,831	35.540	34.610	35.230	36.540	19.280	18,711,022	17.60	649,272,463	1.079	0.095 usd	2.00	
updown	gksr	-1.50%	$34.70	$34.96	-$0.53	132,831	$35.54	$34.61	$35.23	$36.54	$19.28		17.57	$659m				
wallstreetsurvivor	gksr	-1.50%	34.70	34.96	-0.53	133,831	35.54	34.61		36.54	19.28		17.60	$659m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	1.50%	34.70	34.96	0.53	133,831	35.54	34.61	35.23	36.54	19.28		17.36	649.27m	1.10%	0.38	2.00	
ycharts-com	gksr	-2.47%	34.73		-0.88					36.54	19.28		17.36	649.10m	1.33%		2.00	
zacks	gksr	(-1.50%)	34.70		-0.53	vol.  133,831	35.54	34.61		36.54	19.28		22.73	659.19 m	1.08	0.38	1.55	
advfn	ftr	-0.63	7.95	7.97	-0.05	8371430	8.01	7.91										
barchart	ftr	-0.63%	7.95	7.97	-0.05	8,371,430	8.01	7.91	8.00	9.40	6.51		21.58	$7.90 b	9.15%	$0.75	+0.24	
barrons	ftr	0.62%	7.95	7.97	-0.05	8.370m	8.01	7.91				650.99 million		$8.16 billion	9.43%	$0.19		
bloomberg	ftr	-0.625%	7.950	7.970	-0.050	8,371,430	8.010	7.910		9.84	7.12	995.219mil	20.385	7,911.991mil	9.434	0.188 regular cash	0.390	
boston-com	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
bostonmerchant	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
business-insider	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
chron	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
cio-com	ftr	-0.62%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000	33.12	8b	9.1	0.75		
cnn-money	ftr	-0.62%	7.95	7.97	-0.05	8,228,828	8.01	7.91	8.00				33.1	$7.9b	9.43%			
easystockalterts	ftr	-0.63%	7.95	7.97	-0.05	8371430	8.01	7.91	8.00	9.84	7.12		33.13				0.24	
eresearch-fidelity-com	ftr	-0.62%	7.9500	7.9700	-0.0500	8,371,430	8.0100	7.9100	8.0000	9.8400	7.1200	995,219,000	33.33	$7.96b	9.38%	$0.187500		
finance-abc7-com	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
finance-abc7chicago-com	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
financial-content	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
finapps-forbes-com	ftr	-0.6%	$7.95	7.97	-0.05	8,371,430	8.01	7.91	8.00	9.84	7.12	995 mil	33.1	8 bil	9.4	0.75	0.24	
finviz	ftr	-0.63%	7.95			8,371,430			8.00	-15.40%	22.19%	995.22m	33.33	7.96b		0.75	0.24	
fool	ftr	-0.62%	$7.95	$7.97	-0.05	8,371,430	$8.01	$7.91	$8.00	$9.84	$7.12		34.20	$7.91b	13.00%	0.75		
foxbusiness	ftr		$7.95		-0.05	8,371,430			$8.00									
google-finance	ftr	(-0.63%)	7.95	7.97	-0.05	8.37m	8.01	7.91		9.84	7.12	995.22m	33.29	7.91b	9.43	0.19	0.24	
howthemarketworks	ftr	-0.625%	7.95	7.97	-0.05	8,370,328	8.01	7.91	8									
hpcwire	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
insidestocks	ftr	-0.63%	7.95	7.97	-0.05	8370328	8.01	7.91					price earnings ratio: 20.92					
investopedia	ftr	-0.63 %	$7.95	7.97	-0.05				8.00									
investorguide	ftr	-0.69%	7.945	7.97	-0.055		8.00			9.84	7.12		42.11	7.907b			0.19	
marketintellisearch	ftr	-0.62 %	$7.95	$7.97	-0.05	8143.60k	$8.01	$7.91	$8.00			995.22m	33.33	7.96b	9.38 %		0.24	
marketwatch	ftr	-0.63%	$7.96	open: 7.97	-0.05	134,602	$8.01	$7.91	$8.00	$9.84	$7.13		47.83	$8.16b	9.43%	0.19	0.17	
minyanville	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
msn-money	ftr	-0.63%	7.95	7.97	-0.05	8.37 mil	8.01	7.91	8.00	9.84	7.12	995.22 mil	56.79	7.96 bil	9.38%	0.75	0.24	
nasdaq-com	ftr	0.62%	$ 7.95		0.05	8,371,430	$ 8.01	$ 7.91	$ 8	$ 9.84	$ 7.12	995,219,000	33.13	$ 7,911,991,050	9.38 %	$0.750000	$ 0.24	
optimum	ftr	-0.62%	7.95 ( 4:15 pm edt)	7.97	-0.05	8,371,430	8.01	7.91	8.00	9.84	7.12	995.22m	33.1	7.9b	9.43	0.75	0.24	
paidcontent	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
pc-quote	ftr	-0.63%	7.95	7.97	-0.05	8,371,430	8.01	7.91	8.0	9.84	7.12	1,001,478,239	57.14286	7,961,752,000		0.1875		
personal-wealth-biz	ftr	-0.63%	7.95	7.97	-0.05	8,371,430	8.01	7.91	8.00	9.84	7.12		42.11		9.40	0.752	0.19	
predictwallstreet	ftr	-0.63%	7.95		-0.05	8,371,430												
raymond-james	ftr	-0.62	7.95	7.97	-0.05	8,371,430	8.01	7.91	7.95	9.84	7.12		33.13				0.24	
renewable-energy-world	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
screamingmedia	ftr	-0.63%	$	open: 7.97	-0.05	134,602	$8.01	$7.91	$8.00	$9.84	$7.13		47.83	$8.16b	9.43%	0.19	0.17	
scroli	ftr	-0.63%	ftr 7.95	7.97	-0.05	7,444,256	8.01	7.91	8.00	9.84	7.12		33.29				0.24	
simple-stock-quotes	ftr	-0.63%	last trade: 7.95		change: -0.050								p/e ratio: 42.11					
smartmoney	ftr	(-0.62%)	7.95	$7.97	-0.05	8,371,430	$8.01	$7.91	$8.00	$9.84	$7.12			7,961,800	9.38%	$0.19		
stocknod	ftr	-0.6250%	7.950 usd	7.970	-0.0500	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000						
stockpickr	ftr	-0.62%	$7.95 -0.05 | -0.62%	7.97	-0.05	8.37m	8.01	7.91	8.00	9.84	7.12							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-0.62%	7.95		-0.05													
streetinsider-com	ftr	0.63%	7.95	$7.97	-0.05	8,371,430	$8.01	$7.91	$8.00	$9.84	$7.12		33.13				$0.24	
thecramerreport	ftr		7.95	7.97	-0.05	8245928	7.99	7.91										
thestree	ftr	-0.62%	$7.95	7.97	-0.05	8371430	8.01	7.91	8.0	-9.84	7.12	9.95219e8		8.1607958e9				
tickerspy	ftr	-0.62%	$7.95	7.97	-0.05	8,370,610	8.01	7.91	8.00	9.84	7.12		57.1	7.9b	9.38%	$0.19		
tmx-quotemedia	ftr	-0.63%	7.950	7.970	-0.050	8,371,430	8.010	7.910	8.000	9.840	7.120	995,219,000	33.30	7,911,991,050	9.375	0.188 usd	0.24	
updown	ftr	-0.63%	$7.95	$7.97	-$0.05	8,236,828	$8.01	$7.91	$8.00	$9.84	$7.12		39.78	$7.96b				
wallstreetsurvivor	ftr	-0.63%	7.95	7.97	-0.05	8,370,328	8.01	7.91		9.84	7.50		33.30	$8b	9.40%	0.88 -	0.23	
yahoo-finance	ftr	0.63%	7.95	7.97	0.05	8,371,430	8.01	7.91	8.00	9.84	7.12		41.84	7.91b	9.10%	0.75	0.19	
ycharts-com	ftr	-3.05%	7.95		-0.25					9.84	7.12		56.79	7.90b	9.80%		0.14	
zacks	ftr	(-0.63%)	7.95		-0.05	vol.  8,363,430	8.01	7.91		9.84	7.12		21.05	7.96 b	9.38	0.75	.38	
advfn	stx	-0.69	16.595	16.66	-0.115	7059935	16.8	16.46										
barchart	stx	-0.72%	16.59	16.66	-0.12	6,488,617	16.80	16.46	16.71	18.17	9.74		10.26	$7.51 b	4.25%	$0.72	+1.59	
barrons	stx	0.69%	16.595	16.66	-0.115	6.919m	16.80	16.46				514.00 million		$7.16 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	-0.688%	16.595	16.660	-0.115	7,059,935	16.800	16.460		18.35	9.84	430.085mil	10.710	7,139.413mil	1.073	0.180 regular cash	1.550	
boston-com	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,051,465	16.80	16.46	16.71	18.35	9.840	430,085,128						
bostonmerchant	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,051,465	16.80	16.46	16.71	18.35	9.840	430,085,128						
business-insider	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,051,465	16.80	16.46	16.71	18.35	9.840	430,085,128						
chron	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
cio-com	stx	-0.69%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128		7b	2.1	0.36		
cnn-money	stx	-0.69%today&rsquo;s change	16.60data as of 4:00pm et	16.66	-0.115	6,918,589	16.80	16.46	16.71					$7.1b	4.34%			
easystockalterts	stx	-0.66%	16.60	16.66	-0.11	6918525	16.80	16.46	16.71	18.35	9.84						0.00	
eresearch-fidelity-com	stx	-0.69%	16.5950	16.6600	-0.1150	7,048,335	16.8000	16.4600	16.7100	18.3500	9.8400	430,085,000	10.51	$7.19b	1.08%	$0.180000		
finance-abc7-com	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
financial-content	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
finapps-forbes-com	stx	-0.7%	$16.59	16.66	-0.12	7,048,335	16.80	16.46	16.71	18.35	9.84	430 mil	10.4	7 bil	4.3	0.72	1.59	
finviz	stx	-0.69%	16.59			7,046,695			16.71	-8.66%	70.41%	430.09m	10.58	7.19b		0.72	1.58	
fool	stx	-0.63%	$16.60	$16.66	-0.10	6,377,252	$16.80	$16.46	$16.71	$18.35	$9.84		10.20	$7.14b	2.80%	0.72		
foxbusiness	stx		$16.60		-0.12	7,064,916			$16.71									
google-finance	stx	(-0.69%)	16.59	16.66	-0.11	7.05m	16.80	16.46		18.35	9.84	430.09m	10.52	7.14b	4.34	0.18	1.58	
howthemarketworks	stx	-0.688%	16.595	16.66	-0.115	7,039,385	16.8	16.46	16.71									
hpcwire	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
insidestocks	stx	-0.69%	16.59	16.66	-0.11	6248938	16.80	16.46					price earnings ratio: 10.00					
investopedia	stx	-0.66 %	$16.60	16.66	-0.11				16.71									
investorguide	stx	-0.69%	16.595		-0.115		16.795	16.47		18.35	9.84		10.38	7.137b			1.61	
marketintellisearch	stx	-0.72 %	$16.59	$16.66	-0.12	6857.60k	$16.80	$16.46	$16.71						%			
marketwatch	stx	-0.69%	$16.58	open: 16.66	-0.12	146,044	$16.80	$16.46	$16.71	$18.35	$9.84		9.75	$7.28b			1.70	
minyanville	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
msn-money	stx	-0.69%	16.60	16.66	-0.11	7.05 mil	16.80	16.46	16.71	18.35	9.84	430.09 mil	10.44	7.19 bil	4.31%	0.72	1.58	
nasdaq-com	stx	0.69%	$ 16.595	$ 16.66	0.115	7,048,335	$ 16.80	$ 16.46	$ 16.71	$ 18.35	$ 9.84	430,085,000	10.44	$ 7,137,260,575	4.31 %	$0.720000	$ 1.59	
optimum	stx	-0.69%	16.59 ( 4:00 pm edt)	16.66	-0.12	6,918,425	16.80	16.46	16.71	18.35	9.84	430.09m		7.1b	2.17	0.36		
paidcontent	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
pc-quote	stx	-0.72%	16.595	16.66	-0.12	7,064,916	16.8	16.46	16.71	18.35	9.84	433,065,381	10.50943	7,186,720,000		0.18		
personal-wealth-biz	stx	-0.69%	16.595	16.58	-0.115	7,064,916	16.80	16.46	16.71	18.35	9.84		10.38		1.08	0.18	1.61	
predictwallstreet	stx	-0.69%	16.60		-0.12	7,048,335												
raymond-james	stx	-0.69	16.60	16.66	-0.12	7,048,335	16.80	16.46	16.60	18.35	9.84		10.12				1.64	
renewable-energy-world	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
screamingmedia	stx	-0.69%	$	open: 16.66	-0.12	146,044	$16.80	$16.46	$16.71	$18.35	$9.84		9.75	$7.28b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	-0.69%	last trade: 16.59		change: -0.115								p/e ratio: 10.38					
smartmoney	stx	(-0.69%)	16.60	$16.66	-0.12	7,048,335	$16.80	$16.46	$16.71	$18.35	$9.84			7,186,700	2.15%	$0.18		
stocknod	stx	-0.6882%	16.59 usd	16.66	-0.1150	7,039,865	16.80	16.46	16.71	18.35	9.840	430,085,128						
stockpickr	stx	-0.69%	$16.60 -0.12 | -0.69%	16.66	-0.12	7.05m	16.80	16.46	16.71	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	-0.66%	16.60		-0.11													
streetinsider-com	stx	0.66%	16.60	$16.66	-0.11	6,918,525	$16.80	$16.46	$16.71	$18.35	$9.84						$0.00	
thecramerreport	stx		16.50	16.58	-0.21	3419440	16.69	16.46										
thestree	stx	-0.69%	$16.6	16.66	-0.12	7046695	16.8	16.46	16.71	-18.35	9.84	4.30085128e8		7.283491643e9				
tickerspy	stx	-0.69%	$16.59	16.66	-0.12	6,962,895	16.80	16.46	16.71	18.35	9.84		10.5	7.1b	4.31%	$0.18		
tmx-quotemedia	stx	-0.69%	16.595	16.660	-0.115	7,064,916	16.800	16.460	16.710	18.350	9.840	430,085,128	10.50	7,137,262,699	4.309	0.180 usd	1.59	
updown	stx	-0.66%	$16.60	$16.66	-$0.11	6,918,589	$16.80	$16.46	$16.71	$18.35	$9.84		10.06	$7.18b				
wallstreetsurvivor	stx	-0.69%	16.60	16.66	-0.12	7,039,385	16.80	16.46		18.35	9.84		10.50	$7b	2.20%		3.14	
yahoo-finance	stx	0.69%	16.59	16.58	0.12	7,048,335	16.80	16.46	16.71	18.35	9.84		10.31	7.14b	2.10%	0.36	1.61	
ycharts-com	stx	-0.66%	16.60		-0.11					18.35	9.84		10.44	7.52b	2.11%		1.59	
zacks	stx	(-0.72%)	16.60		-0.12	vol.  7,048,335	16.80	16.46		18.35	9.84		10.13	7.19 b	4.31	0.72	1.65	
advfn	mbvt	0.57	26.3	26.19	0.15	10171	26.62	25.96										
barchart	mbvt	+0.57%	26.30	26.19	+0.15	11,394	26.62	25.96	26.15	28.71	21.30		10.99	$163.06 m	4.28%	$1.12	+2.38	
barrons	mbvt	0.57%	26.30	26.19	+0.15	10,171	26.62	25.96				6.17 million		$162.11 million	4.26%	$0.28		
bloomberg	mbvt	0.574%	26.300	26.190	0.150	10,171	26.620	25.960		29.31	22.25	6.197mil	11.004	162.991mil	4.259	0.280 regular cash	2.390	
boston-com	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
bostonmerchant	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
business-insider	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
chron	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
cio-com	mbvt	+0.57%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390	11.05	163m	4.3	1.12		
cnn-money	mbvt	+0.57%today&rsquo;s change	26.30data as of 4:00pm et	26.19	+0.15	10,171	26.62	25.96	26.15				11.1	$163.0m	4.26%			
easystockalterts	mbvt	0.57%	26.30	26.19	+0.15	10171	26.62	25.96	26.15	29.31	22.25		11.05				2.38	
eresearch-fidelity-com	mbvt	0.57%	26.3000	26.1900	0.1500	10,171	26.6200	25.9600	26.1500	29.3100	22.2500	6,197,000	10.99	$162.05m	4.28%	$0.280000		
finance-abc7-com	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
finance-abc7chicago-com	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
financial-content	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
finapps-forbes-com	mbvt	0.6%	$26.30	26.19	0.15	10,171	26.62	25.96	26.15	29.31	22.25	6 mil		163 mil	4.3	1.12		
finviz	mbvt	0.57%	26.30			10,171			26.15	-8.39%	23.47%	6.20m	10.94	162.13m		1.12	2.39	
fool	mbvt	+0.57%	$26.30	$26.19	0.15	10,171	$26.62	$25.96	$26.15	$29.31	$22.25		11.00	$162.99m	5.50%	1.12		
foxbusiness	mbvt		$26.30		+0.15	10,171			$26.15									
google-finance	mbvt	(0.57%)	26.30	26.19	+0.15	10,171.00	26.62	25.96		29.31	22.25	6.20m	11.03	162.99m	4.26	0.28	2.39	
howthemarketworks	mbvt	0.574%	26.3	26.19	0.15	10,171	26.62	25.96	26.15									
hpcwire	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
insidestocks	mbvt	+0.57%	26.30	26.19	+0.15	9671	26.62	25.96										
investopedia	mbvt	+0.57 %	$26.30	26.19	+0.15				26.15									
investorguide	mbvt	+0.57%	26.30		+0.15		26.62	25.96		29.31	21.09		10.94	163.0m			2.39	
marketintellisearch	mbvt	0.57 %	$26.30	$26.19	0.15	11.20k	$26.38	$25.96	$26.15			6.20m	10.94	0.16b	4.28 %		2.39	
marketwatch	mbvt	+0.57%	$26.30	open: 26.19	+0.15	10,171	$26.62	$25.96	$26.15	$29.31	$22.25		11.07	$162.11m	4.26%	0.28	2.38	
minyanville	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
msn-money	mbvt	+0.57%	26.30	26.19	+0.15	10,171	26.62	25.96	26.15	29.31	22.25	6.20 mil	11.00	162.06 mil	4.28%	1.12	2.39	
nasdaq-com	mbvt	0.57%	$ 26.30	$ 26.19	0.15	10,171	$ 26.62	$ 25.96	$ 26.15	$ 29.31	$ 22.25	6,197,000	11.05	$ 162,981,100	4.28 %	$1.120000	$ 2.38	
optimum	mbvt	+0.57%	26.30 ( 4:00 pm edt)	26.19	+0.15	10,171	26.62	25.96	26.15	29.31	22.25	6.20m	11.1	163.0m	4.26	1.12	2.38	
paidcontent	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
pc-quote	mbvt	0.57%	26.3	26.19	0.15	10,171	26.62	25.96	26.15	29.31	22.25	6,161,658	10.94142	162,052,000		0.28		
personal-wealth-biz	mbvt	+0.57%	26.30	26.19		10,171	26.62	25.96	26.15	29.31	21.09		10.94		4.28	1.12	2.39	
predictwallstreet	mbvt	+0.57%	26.30		+0.15	10,171												
raymond-james	mbvt	0.57	26.30	26.19	0.15	10,171	26.62	25.96	26.30	29.31	22.25		11.05				2.38	
renewable-energy-world	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
screamingmedia	mbvt	+0.57%	$	open: 26.19	+0.15	10,171	$26.62	$25.96	$26.15	$29.31	$22.25		11.07	$162.11m	4.26%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+0.57%	last trade: 26.30		change: 0.150								p/e ratio: 10.94					
stocknod	mbvt	+0.5736%	26.30 usd	26.19	+0.1500	10,171	26.62	25.96	26.15	29.31	22.25	6,197,390						
stockpickr	mbvt	0.57%	$26.30 0.15 | 0.57%	26.19	0.15	10.17k	26.62	25.96	26.15	29.31	22.25							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	0.50%	26.28		+0.13													
streetinsider-com	mbvt	0.57%	26.30	$26.19	+0.15	10,171	$26.62	$25.96	$26.15	$29.31	$22.25		11.05				$2.38	
thecramerreport	mbvt		26.30	26.19	+0.15	10171	26.62	25.96										
thestree	mbvt	0.57%	$26.3	26.19	0.15	10171	26.62	25.96	26.15	-29.31	22.25	6197390.0		1.62123722e8				
tickerspy	mbvt	0.57%	$26.30	26.19	+0.15	10,171	26.62	25.96	26.15	29.31	22.25		10.9	153.8m	4.28%	$0.28		
tmx-quotemedia	mbvt	0.57%	26.300	26.190	0.150	10,171	26.620	25.960	26.150	29.310	22.250	6,197,390	11.00	162,991,357	4.283	0.280 usd	2.38	
updown	mbvt	0.57%	$26.30	$26.19	$0.15	10,171	$26.62	$25.96	$26.15	$29.31	$22.25		10.96	$162m				
wallstreetsurvivor	mbvt	0.57%	26.30	26.19	0.15	10,171	26.62	25.96		29.31	23.10		11.00	$162m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	0.57%	26.30	26.19	0.15	10,171	26.62	25.96	26.15	29.31	22.25		11.00	162.98m	4.30%	1.12	2.39	
ycharts-com	mbvt	+0.50%	26.28		+0.13					29.31	22.25		11.04	162.94m	4.48%		2.38	
zacks	mbvt	(0.57%)	26.30		0.15	vol.  10,171	26.62	25.96		29.31	22.25		10.99	162.05 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	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
business-insider	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
chron	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
cio-com	fto	-1.47%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.07	+0.00	44854	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
financial-content	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	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	(-1.45%)	12.07	12.25	-0.18	null	12.25	12.00		14.75	7.05	19.87m	17.52	239.93m*	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	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
insidestocks	fto	-1.37%	32.31	33.16	-0.45	9233200	33.58	32.31										
investorguide	fto		0.00															
marketintellisearch	fto	1.43 %	$11.38	$11.78	0.16	173.90k	$11.93	$11.38	$11.22			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	-1.45%	12.13p	open: 12.10	-0.18	440,143	12.25p	12.00p	12.30p	14.75p	6.30p			2.41m				
minyanville	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	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	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	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	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	-1.45%	p	open: 12.10	-0.18	440,143	12.25p	12.00p	12.30p	14.75p	6.30p			2.41m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
smartmoney	fto																	
stocknod	fto	-1.469%	0.1207 gbp	0.1210	-0.0018	440,143	0.1225	0.1200	0.1225	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	$35.07		44,854	$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	-1.77	33.34	33.69	-0.6	7476373	33.78	32.9										
barchart	brcm	-1.77%	33.34	33.69	-0.60	6,877,533	33.78	32.90	33.94	47.16	29.70		16.49	$17.96 b	1.04%	$0.36	+1.99	
barrons	brcm	1.77%	33.34	33.69	-0.60	7.458m	33.78	32.90				544.61 million		$16.71 billion	1.08%	$0.09		
bloomberg	brcm	-1.768%	33.340	33.690	-0.600	7,435,673	33.780	32.900		47.16	29.70	482.600mil	16.106	17,873.570mil		0.090 return of capital	2.070	
boston-com	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
bostonmerchant	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
business-insider	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
chron	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
cio-com	brcm	-1.77%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000	16.75	16b	1	0.36		
cnn-money	brcm	-1.77%today&rsquo;s change	33.34data as of 4:00pm et	33.69	-0.60	7,457,581	33.78	32.90	33.94				16.8	$16.1b	1.08%			
easystockalterts	brcm	-1.84%	33.32	33.69	-0.62	7195745	33.78	32.90	33.94	47.39	29.90		16.74				1.99	
eresearch-fidelity-com	brcm	-1.77%	33.3400	33.6900	-0.6000	7,476,373	33.7800	32.9000	33.9400	47.3900	29.9000	482,500,000	17.06	$16.38b	1.06%	$0.090000		
finance-abc7-com	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
financial-content	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-1.8%	$33.34	33.69	-0.60	7,476,373	33.78	32.90	33.94	47.39	29.90	482 mil	16.8	16 bil	1.1	0.36	1.99	
finviz	brcm	-1.77%	33.34			7,457,181			33.94	-29.31%	12.25%	536.00m	17.14	18.19b		0.36	1.98	
fool	brcm	-1.89%	$33.30	$33.69	-0.64	6,698,727	$33.78	$32.90	$33.94	$47.39	$29.90		17.40	$17.85b	1.10%	0.36		
foxbusiness	brcm		$33.34		-0.60	7,501,220			$33.94									
google-finance	brcm	(-1.77%)	33.34	33.69	-0.60	7.48m	33.78	32.90		47.39	29.90	539.22m	16.82	17.98b	1.08	0.09	1.98	
howthemarketworks	brcm	-1.768%	33.34	33.69	-0.6	7,215,501	33.78	32.9	33.94									
hpcwire	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
insidestocks	brcm	-1.77%	33.34	33.69	-0.60	6592844	33.78	32.90					price earnings ratio: 15.88					
investopedia	brcm	-1.84 %	$33.32	33.69	-0.63				33.94									
investorguide	brcm	-1.77%	33.34		-0.60		33.76	32.99		47.39	29.90		17.12	17.874b			1.982	
marketintellisearch	brcm	-1.83 %	$33.32	$33.69	-0.62	7368.00k	$33.78	$32.90	$33.94			536.00m	17.14	18.19b	1.06 %		1.98	
marketwatch	brcm	-1.77%	$33.34	open: 33.69	-0.60	130,221	$33.78	$32.90	$33.94	$47.39	$29.90		17.43	$16.71b	1.08%	0.09	1.91	
minyanville	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
msn-money	brcm	-1.77%	33.34	33.69	-0.60	7.48 mil	33.78	32.90	33.94	47.39	29.90	536.00 mil	16.75	18.03 bil	1.06%	0.36	1.98	
nasdaq-com	brcm	1.77%	$ 33.34	$ 33.69	0.60	7,476,373	$ 33.78	$ 32.90	$ 33.94	$ 47.39	$ 29.90	482,600,000	16.75	$ 16,089,884,000	1.06 %	$0.360000	$ 1.99	
optimum	brcm	-1.83%	33.32 ( 3:55 pm edt)	33.69	-0.62	6,748,083	33.78	32.90	33.94	47.39	29.90	482.60m	16.7	16.1b	1.08	0.36	1.99	
paidcontent	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
pc-quote	brcm	-1.77%	33.34	33.69	-0.60	7,571,843	33.78	32.9	33.94	47.39	29.90	491,285,063	17.05528	16,379,444,000		0.09		
personal-wealth-biz	brcm	-1.77%	33.34	33.69	-0.60	7,500,820	33.74	32.90	33.94	47.39	29.90		17.12		1.24	0.42	1.982	
predictwallstreet	brcm	-2.15%	33.21		-0.73	5,284,560												
raymond-james	brcm	-1.77	33.34	33.69	-0.60	7,476,373	33.78	32.90	33.34	47.39	29.90		15.73				2.12	
renewable-energy-world	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
screamingmedia	brcm	-1.77%	$	open: 33.69	-0.60	129,621	$33.78	$32.90	$33.94	$47.39	$29.90		17.43	$16.71b	1.08%	0.09	1.91	
scroli	brcm	-1.77%	brcm 33.34	33.69	-0.60	6,492,722	33.78	32.90	33.94	47.39	29.90		16.82				1.98	
simple-stock-quotes	brcm	-1.77%	last trade: 33.34		change: -0.600								p/e ratio: 17.12					
smartmoney	brcm	(-1.77%)	33.34	$33.69	-0.60	7,476,373	$33.78	$32.90	$33.94	$47.39	$29.90			16,379,400	1.06%	$0.09		
stocknod	brcm	-1.768%	33.34 usd	33.69	-0.6000	7,215,501	33.78	32.90	33.94	47.39	29.90	482,600,000						
stockpickr	brcm	-1.77%	$33.34 -0.60 | -1.77%	33.69	-0.60	7.46m	33.78	32.90	33.94	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	-1.78%	33.34		-0.60													
streetinsider-com	brcm	1.83%	33.32	$33.69	-0.62	7,195,745	$33.78	$32.90	$33.94	$47.39	$29.90		16.74				$1.99	
thecramerreport	brcm		33.34	33.69	-0.60	7475973	33.74	32.90										
thestree	brcm	-1.77%	$33.34	33.69	-0.6	7457581	33.78	32.9	33.94	-47.39	29.9	5.361e8		1.6707612e10				
tickerspy	brcm	-1.77%	$33.34	33.69	-0.60	7,457,581	33.78	32.90	33.94	47.39	29.90		17.1	18.1b	1.06%	$0.09		
tmx-quotemedia	brcm	-1.77%	33.340	33.690	-0.600	7,501,220	33.780	32.900	33.940	47.390	29.900	536,100,000	17.10	17,873,574,000	1.061	0.090 usd	1.99	
updown	brcm	-1.77%	$33.34	$33.69	-$0.60	7,457,581	$33.78	$32.90	$33.94	$47.39	$29.90		16.03	$18.19b				
wallstreetsurvivor	brcm	-1.77%	33.34	33.69	-0.60	7,215,501	33.78	32.90		47.39	29.90		17.10	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	1.77%	33.34	33.69	0.60	7,475,973	33.78	32.90	33.94	47.39	29.90		16.82	17.87b	1.00%	0.36	1.98	
ycharts-com	brcm	-3.77%	33.34		-1.30					47.39	29.90		16.75	17.96b	1.14%		1.99	
zacks	brcm	(-1.77%)	33.34		-0.60	vol.  7,476,373	33.78	32.90		47.39	29.90		16.16	18.20 b	1.06	0.36	2.1	
advfn	mtb	1.49	87.45	87.16	1.28	1541360	88.29	86.76										
barchart	mtb	+1.49%	87.45	87.16	+1.28	1,541,360	88.29	86.76	86.17	92.64	70.24		14.12	$10.52 b	3.2%	$2.80	+6.12	
barrons	mtb	1.49%	87.45	87.16	+1.28	1.540m	88.29	86.76				118.84 million		$11.07 billion	3.20%	$0.7		
bloomberg	mtb	1.485%	87.450	87.160	1.280	1,541,360	88.290	86.760		95.00	72.03	125.493mil	13.516	10,974.360mil	3.201	0.700 regular cash	6.470	
boston-com	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
bostonmerchant	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
business-insider	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
chron	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
cio-com	mtb	+1.49%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167	14.29	11b	3.2	2.8		
cnn-money	mtb	+1.49%	87.45	87.16	+1.28	1,540,960	88.29	86.76	86.17				14.3	$10.6b	3.20%			
easystockalterts	mtb	1.47%	87.45	87.16	+1.28	1541360	88.29	86.76	86.17	95.00	72.03		14.29				6.12	
eresearch-fidelity-com	mtb	1.49%	87.4500	87.1600	1.2800	1,541,360	88.2900	86.7600	86.1700	95.0000	72.0300	125,490,000	14.08	$10.81b	3.25%	$0.700000		
finance-abc7-com	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
financial-content	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	1.5%	$87.45	87.16	1.28	1,541,360	88.29	86.76	86.17	95.00	72.03	125 mil	14.3	11 bil	3.2	2.80	6.12	
finviz	mtb	1.49%	87.45			1,541,360			86.17	-5.60%	24.50%	125.49m	14.29	10.97b		2.80	6.12	
fool	mtb	+1.49%	$87.45	$87.16	1.28	1,540,360	$88.29	$86.76	$86.17	$95.00	$72.03		14.30	$10.56b	3.90%	2.80		
foxbusiness	mtb		$87.45		+1.28	1,541,360			$86.17									
google-finance	mtb	(1.49%)	87.45	87.16	+1.28	1.54m	88.29	86.76		95.00	72.03	120.79m	14.30	10.56b	3.20	0.70	6.12	
howthemarketworks	mtb	1.485%	87.45	87.16	1.28	1,541,360	88.29	86.76	86.17									
hpcwire	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
insidestocks	mtb	+1.49%	87.45	87.16	+1.28	1541300	88.29	86.76					price earnings ratio: 14.29					
investopedia	mtb	+1.49 %	$87.45	87.16	+1.28				86.17									
investorguide	mtb	+1.49%	87.45	87.16	+1.28		88.29	86.76		95.00	72.03		14.08	10.563b			6.118	
marketintellisearch	mtb	1.49 %	$87.45	$87.16	1.28	1434.00k	$88.29	$86.76	$86.17			125.49m	14.08	10.81b	3.25 %		6.12	
marketwatch	mtb	+1.49%	$87.79	open: 87.16	+1.28	6,800	$88.29	$86.76	$86.17	$95.00	$72.03		14.26	$11.07b	3.20%	0.70	6.13	
minyanville	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
msn-money	mtb	+1.49%	87.45	87.16	+1.28	1.54 mil	88.29	86.76	86.17	95.00	72.03	125.49 mil	14.27	10.81 bil	3.25%	2.80	6.12	
nasdaq-com	mtb	1.49%	$ 87.45		1.28	1,541,360	$ 88.29	$ 86.76	$ 86.17	$ 95	$ 72.03	120,789,000	14.29	$ 10,562,998,050	3.25 %	$2.800000	$ 6.12	
optimum	mtb	+1.49%	87.45 ( 4:15 pm edt)	87.16	+1.28	1,541,360	88.29	86.76	86.17	95.00	72.03	120.79m	14.3	10.6b	3.20	2.80	6.12	
paidcontent	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
pc-quote	mtb	1.49%	87.45	87.16	1.28	1,541,360	88.29	86.76	86.17	95.00	72.03	123,653,219	14.0571	10,813,474,000		0.7		
personal-wealth-biz	mtb	+1.49%	87.45	87.16		1,541,360	88.29	86.76	86.17	95.00	72.03		14.08		3.25	2.80	6.118	
predictwallstreet	mtb	+1.49%	87.45		+1.28	1,541,360												
raymond-james	mtb	1.49	87.45	87.16	1.28	1,541,360	88.29	86.76	87.45	95.00	72.03		14.24				6.14	
renewable-energy-world	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
screamingmedia	mtb	+1.49%	$	open: 87.16	+1.28	6,800	$88.29	$86.76	$86.17	$95.00	$72.03		14.26	$11.07b	3.20%	0.70	6.13	
scroli	mtb	1.49%	mtb 87.45	87.16	1.28	1,382,552	88.29	86.76	86.17	95.00	72.03		14.30				6.12	
simple-stock-quotes	mtb	+1.49%	last trade: 87.45		change: 1.280								p/e ratio: 14.08					
smartmoney	mtb	(1.49%)	87.45	$87.16	1.28	1,541,360	$88.29	$86.76	$86.17	$95.00	$72.03			10,408,400	3.25%	$0.70		
stocknod	mtb	+1.485%	87.45 usd	87.16	+1.280	1,541,360	88.29	86.76	86.17	95.00	72.03	120,789,167						
stockpickr	mtb	1.49%	$87.45 1.28 | 1.49%	87.16	1.28	1.54m	88.29	86.76	86.17	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	1.53%	87.49		+1.32													
streetinsider-com	mtb	1.49%	87.45	$87.16	+1.28	1,541,360	$88.29	$86.76	$86.17	$95.00	$72.03		14.29				$6.12	
thecramerreport	mtb		87.45	87.16	+1.28	1541360	88.29	86.76										
thestree	mtb	1.49%	$87.45	87.16	1.28	1541360	88.29	86.76	86.17	-95.0	72.03	1.20789167e8		1.0576299463e10				
tickerspy	mtb	1.49%	$87.45	87.16	+1.28	1,541,360	88.29	86.76	86.17	95.00	72.03		14.1	10.3b	3.25%	$0.70		
tmx-quotemedia	mtb	1.49%	87.450	87.160	1.280	1,541,360	88.290	86.760	86.170	95.000	72.030	120,789,167	14.10	10,563,012,654	3.202	0.700 usd	6.12	
updown	mtb	1.49%	$87.45	$87.16	$1.28	1,534,560	$88.29	$86.76	$86.17	$95.00	$72.03		13.98	$10.40b				
wallstreetsurvivor	mtb	1.49%	87.45	87.16	1.28	1,541,360	88.29	86.76		95.00	72.03		14.10	$10b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	1.49%	87.45	87.16	1.28	1,541,360	88.29	86.76	86.17	95.00	72.03		14.29	10.56b	3.20%	2.80	6.12	
ycharts-com	mtb	-0.08%	87.49		-0.07					95.00	72.03		14.27	10.53b	3.20%		6.13	
zacks	mtb	(1.49%)	87.45		1.28	vol.  1,540,960	88.29	86.76		95.00	72.03		13.9	10.81 b	3.25	2.80	6.2	
advfn	hsp	0.09	53.12	52.92	0.05	1258935	53.7	52.92										
barchart	hsp	+0.09%	53.12	53.00	+0.05	1,258,935	53.70	52.92	53.07	60.49	49.51		16.27	$8.88 b			+2.15	
barrons	hsp	0.09%	53.12	52.92	+0.05	1.255m	53.70	52.92				169.50 million		$9.01 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	0.094%	53.120	52.920	0.050	1,258,935	53.700	52.920		60.49	49.51	167.775mil	18.509	8,912.217mil			2.870	
boston-com	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
bostonmerchant	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
business-insider	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
chron	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
cio-com	hsp	+0.09%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166	24.71	9b				
cnn-money	hsp	+0.09%	53.12	52.92	+0.05	1,258,735	53.70	52.92	53.07				24.7	$8.9b				
easystockalterts	hsp	0.09%	53.12	52.92	+0.05	1258935	53.70	52.92	53.07	60.49	49.51		24.71				2.15	
eresearch-fidelity-com	hsp	0.09%	53.1200	52.9200	0.0500	1,258,935	53.7000	52.9200	53.0700	60.4900	49.5100	167,775,000	24.68	$8.90b				
finance-abc7-com	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
financial-content	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	0.1%	$53.12	52.92	0.05	1,258,935	53.70	52.92	53.07	60.49	49.51	168 mil	24.7	9 bil	0.0	0.00	2.15	
finviz	hsp	0.09%	53.12			1,258,935			53.07	-12.18%	7.29%	167.78m	24.71	8.91b			2.15	
fool	hsp	+0.09%	$53.12	$52.92	0.05	1,255,435	$53.70	$52.92	$53.07	$60.49	$49.51		25.00	$8.91b				
foxbusiness	hsp		$53.12		+0.05	1,258,935			$53.07									
google-finance	hsp	(0.09%)	53.12	52.92	+0.05	1.26m	53.70	52.92		60.49	49.51	167.78m	24.70	8.91b			2.15	
howthemarketworks	hsp	0.094%	53.12	52.92	0.05	1,258,935	53.7	52.92	53.07									
hpcwire	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
insidestocks	hsp	+0.09%	53.12	53.00	+0.05	1258900	53.70	52.92					price earnings ratio: 16.10					
investopedia	hsp	+0.09 %	$53.12	52.92	+0.05				53.07									
investorguide	hsp	+0.09%	53.12	53.24	+0.05		53.53			60.49	49.51		24.66	8.912b			2.152	
marketintellisearch	hsp	0.09 %	$53.12	$52.92	0.05	1256.10k	$53.70	$52.92	$53.07			167.78m	24.68	8.90b	0.0 %		2.15	
marketwatch	hsp	+0.09%	$53.32	open: 52.92	+0.05	35,650	$53.70	$52.92	$53.07	$60.49	$49.51		24.74	$9.01b			2.15	
minyanville	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
msn-money	hsp	+0.09%	53.12	52.92	+0.05	1.26 mil	53.70	52.92	53.07	60.49	49.51	167.78 mil	24.71	8.9 bil			2.15	
nasdaq-com	hsp	0.09%	$ 53.12		0.05	1,258,935	$ 53.70	$ 52.92	$ 53.07	$ 60.49	$ 49.51	167,775,000	24.71	$ 8,912,208,000			$ 2.15	
optimum	hsp	+0.09%	53.12 ( 4:15 pm edt)	52.92	+0.05	1,258,935	53.70	52.92	53.07	60.49	49.51	167.78m	24.7	8.9b			2.15	
paidcontent	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
pc-quote	hsp	0.09%	53.12	52.92	0.05	1,258,935	53.7	52.92	53.07	60.49	49.51	167,617,075	24.68372	8,903,819,000				
personal-wealth-biz	hsp	+0.09%	53.12	52.92		1,258,935	53.70	52.92	53.07	60.49	49.51		24.66			0.00	2.152	
predictwallstreet	hsp	+0.09%	53.12		+0.05	1,258,935												
raymond-james	hsp	0.09	53.12	52.92	0.05	1,258,935	53.70	52.92	53.12	60.49	49.51		24.26				2.19	
renewable-energy-world	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
screamingmedia	hsp	+0.09%	$	open: 52.92	+0.05	35,650	$53.70	$52.92	$53.07	$60.49	$49.51		24.74	$9.01b			2.15	
scroli	hsp	0.09%	hsp 53.12	52.92	0.05	1,115,241	53.70	52.92	53.07	60.49	49.51		24.70				2.15	
simple-stock-quotes	hsp	+0.09%	last trade: 53.12		change: 0.050								p/e ratio: 24.66					
smartmoney	hsp	(0.09%)	53.12	$52.92	0.05	1,258,935	$53.70	$52.92	$53.07	$60.49	$49.51			8,903,800	0.00%	$0.00		
stocknod	hsp	+0.0942%	53.12 usd	52.92	+0.0500	1,258,935	53.70	52.92	53.07	60.49	49.51	167,775,166						
stockpickr	hsp	0.09%	$53.12 0.05 | 0.09%	52.92	0.05	1.26m	53.70	52.92	53.07	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	0.09%	53.12		+0.05													
streetinsider-com	hsp	0.09%	53.12	$52.92	+0.05	1,258,935	$53.70	$52.92	$53.07	$60.49	$49.51		24.71				$2.15	
thecramerreport	hsp		53.12	52.92	+0.05	1258935	53.70	52.92										
thestree	hsp	0.09%	$53.12	52.92	0.05	1258935	53.7	52.92	53.07	-60.49	49.51	1.67775166e8		9.007848663e9				
tickerspy	hsp	0.09%	$53.12	52.92	+0.05	1,258,935	53.70	52.92	53.07	60.49	49.51		24.7	8.8b	0.00%	$0.00		
tmx-quotemedia	hsp	0.09%	53.120	52.920	0.050	1,258,935	53.700	52.920	53.070	60.490	49.510	167,775,166	24.70	8,912,216,818			2.15	
updown	hsp	0.09%	$53.12	$52.92	$0.05	1,223,015	$53.70	$52.92	$53.07	$60.49	$49.51		24.21	$8.90b				
wallstreetsurvivor	hsp	0.09%	53.12	52.92	0.05	1,258,935	53.70	52.92		60.49	49.51		24.70	$9b			2.11	
yahoo-finance	hsp	0.09%	53.12	52.92	0.05	1,258,935	53.70	52.92	53.07	60.49	49.51		24.68	8.91b			2.15	
ycharts-com	hsp	+0.09%	53.12		+0.05					60.49	49.51		24.71	8.88b	0.00%		2.15	
zacks	hsp	(0.09%)	53.12		0.05	vol.  1,258,735	53.70	52.92		60.49	49.51		16.08	8.90 b	0.00	0.00	3.3	
advfn	isrl	0.31	65.49	66.0	0.2	1510	67.4	65.49										
barchart	isrl	+0.31%	65.49	66.00	+0.20	2,220	67.40	65.49	65.29	91.43	47.66		0.00	$178.13 m			-3.10	
barrons	isrl	0.31%	65.49	66.00	+0.20	1,510	67.40	65.49				2.72 million		$182.68 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	0.306%	65.490	66.000	0.200	1,510	67.400	65.490		91.43	47.66	2.718mil		177.982mil				
boston-com	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
bostonmerchant	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
business-insider	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
chron	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
cio-com	isrl	+0.31%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691		178m				
cnn-money	isrl	+0.31%today&rsquo;s change	65.49data as of 3:59pm et	66.00	+0.20	1,510	67.40	65.49	65.29				nm	$178.0m				
easystockalterts	isrl	0.30%	65.49	66.00	+0.20	1510	67.40	65.49	65.29	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	0.31%	65.4900	66.0000	0.2000	1,510	67.4000	65.4900	65.2900	91.4300	47.6600	2,718,000	nm	$177.46m				
finance-abc7-com	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
financial-content	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	0.3%	$65.49	66.00	0.20	1,510	67.40	65.49	65.29	91.43	47.66	3 mil		178 mil	0.0	0.00		
finviz	isrl	0.31%	65.49			1,510			65.29	-28.37%	37.41%	2.72m		177.59m			-3.11	
fool	isrl	+0.31%	$65.49	$66.00	0.20	1,510	$67.40	$65.49	$65.29	$91.43	$47.66		0.00	$177.98m				
foxbusiness	isrl		$65.49		+0.20	1,510			$65.29									
google-finance	isrl	(0.31%)	65.49	66.00	+0.20	1,510.00	68.32	65.49		91.43	47.66	2.72m		177.98m			-3.11	
howthemarketworks	isrl	0.306%	65.49	66	0.2	1,510	67.4	65.49	65.29									
hpcwire	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
insidestocks	isrl	+0.31%	65.49	66.00	+0.20	1510	67.40	65.49										
investopedia	isrl	+0.31 %	$65.49	66.00	+0.20				65.29									
investorguide	isrl	+0.31%	65.49		+0.20		67.40	65.49		91.43	43.41			177.9m			-3.11	
marketintellisearch	isrl	0.31 %	$65.49	$65.30	0.20	1.80k	$67.40	$65.49	$65.29			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+0.31%	$65.49	open: 66.00	+0.20	1,510	$67.40	$65.49	$65.29	$91.43	$47.66			$182.68m				
minyanville	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
msn-money	isrl	+0.31%	65.49	66.00	+0.20	1,510	67.40	65.49	65.29	91.43	47.66	2.72 mil	-21.06	177.44 mil			-3.11	
nasdaq-com	isrl	0.31%	$ 65.49	$ 65.30	0.20	1,510	$ 67.40	$ 65.49	$ 65.29	$ 91.43	$ 47.66	2,718,000		$ 178,001,820			$ -3.10	
optimum	isrl	+0.31%	65.49 ( 4:30 pm edt)	66.00	+0.20	1,510	67.40	65.49	65.29	91.43	47.66	2.72m		178.0m			-3.10	
paidcontent	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
pc-quote	isrl	0.31%	65.49	66.0	0.20	1,510	67.4	65.49	65.29	91.43	47.66	2,709,699	-20.99357	177,458,000				
personal-wealth-biz	isrl	+0.31%	65.49	65.30		1,510	67.40	65.49	65.29	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+0.31%	65.49		+0.20	1,510												
raymond-james	isrl	0.31	65.49	66.00	0.20	1,510	67.40	65.49	65.49	91.43	47.66						-3.10	
renewable-energy-world	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
screamingmedia	isrl	+0.31%	$	open: 66.00	+0.20	112	$67.40	$65.49	$65.29	$91.43	$47.66			$182.68m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+0.31%	last trade: 65.49		change: 0.200													
smartmoney	isrl	(0.31%)	65.49	$66.00	0.20	1,510	$67.40	$65.49	$65.29	$91.43	$47.66			177,400	0.00%	$0.00		
stocknod	isrl	+0.3063%	65.49 usd	66.00	+0.2000	1,510	67.40	65.49	65.29	91.43	47.66	2,717,691						
stockpickr	isrl	0.31%	$65.49 0.20 | 0.31%	66.00	0.20	1.51k	67.40	65.49	65.29	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	2.62%	67.00		+1.71													
streetinsider-com	isrl	0.31%	65.49	$66.00	+0.20	1,510	$67.40	$65.49	$65.29	$91.43	$47.66						$-3.10	
thecramerreport	isrl		65.49	65.30	+0.20	1510	67.40	65.49										
thestree	isrl	0.31%	$65.49	66.0	0.2	1510	67.4	65.49	65.29	-91.43	47.66	2717691.0		1.88580578e8				
tickerspy	isrl	0.31%	$65.49	66.00	+0.20	1,510	67.40	65.49	65.29	91.43	47.66		-21.0	179.3m	0.00%	$0.00		
tmx-quotemedia	isrl	0.31%	65.490	66.000	0.200	1,510	67.400	65.490	65.290	91.430	47.660	2,717,691		177,981,584			-3.10	
updown	isrl	0.31%	$65.49	$66.00	$0.20	1,510	$67.40	$65.49	$65.29	$91.43	$47.66			$177m				
wallstreetsurvivor	isrl	0.31%	65.49	66.00	0.20	1,510	67.40	65.49		91.43	47.66			$177m			-1.03	
yahoo-finance	isrl	0.31%	65.49	65.30	0.20	1,510	67.40	65.49	65.29	91.43	47.66			177.94m			-3.11	
ycharts-com	isrl	+2.62%	67.00		+1.71					91.43	47.66			182.24m	0.00%		-3.11	
zacks	isrl	(0.31%)	65.49		0.20	vol.  1,510	67.40	65.49		91.43	47.66			177.46 m	0.00	0.00	-3.1	
advfn	nktr	-0.14	7.35	7.31	-0.01	497849	7.42	7.29										
barchart	nktr	-0.14%	7.35	7.31	-0.01	527,148	7.42	7.29	7.36	16.06	7.08		0.00	$836.06 m			-0.67	
barrons	nktr	0.14%	7.35	7.31	-0.01	497,849	7.42	7.29				94.08 million		$857.88 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	-0.136%	7.350	7.310	-0.010	497,849	7.420	7.290		16.06	7.08	114.073mil		838.439mil			-0.580	
boston-com	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
bostonmerchant	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
business-insider	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
chron	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
cio-com	nktr	-0.14%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353		838m				
cnn-money	nktr	-0.14%today&rsquo;s change	7.35data as of 4:00pm et	7.31	-0.01	491,458	7.42	7.29	7.36				nm	$838.4m				
easystockalterts	nktr	-0.14%	7.35	7.31	-0.01	497849	7.42	7.29	7.36	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	-0.14%	7.3500	7.3100	-0.0100	497,849	7.4200	7.2900	7.3600	16.0600	7.0800	114,080,000	nm	$839.63m				
finance-abc7-com	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
financial-content	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	-0.1%	$7.35	7.31	-0.01	497,849	7.42	7.29	7.36	16.06	7.08	114 mil		838 mil	0.0	0.00	-0.67	
finviz	nktr	-0.14%	7.35			497,849			7.36	-54.23%	3.81%	114.08m		839.63m			-0.67	
fool	nktr	-0.14%	$7.35	$7.31	-0.01	497,849	$7.42	$7.29	$7.36	$16.06	$7.08		0.00	$838.44m				
foxbusiness	nktr		$7.35		-0.01	497,849			$7.36									
google-finance	nktr	(-0.14%)	7.35	7.31	-0.01	497,849.00	7.42	7.29		16.06	7.08	114.08m		838.49m			-0.67	
howthemarketworks	nktr	-0.136%	7.35	7.31	-0.01	492,858	7.42	7.29	7.36									
hpcwire	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
insidestocks	nktr	-0.14%	7.35	7.31	-0.01	497849	7.42	7.29										
investopedia	nktr	-0.14 %	$7.35	7.31	-0.01				7.36									
investorguide	nktr	-0.14%	7.35	7.31	-0.01		7.42	7.29		16.06	8.33			838.4m			-0.693	
marketintellisearch	nktr	-0.14 %	$7.35	$7.31	-0.01	484.80k	$7.42	$7.29	$7.36			114.08m	0.00	0.84b	0.0 %		-0.67	
marketwatch	nktr	-0.14%	$7.35	open: 7.31	-0.01	6,202	$7.42	$7.29	$7.36	$16.06	$7.08			$857.88m				
minyanville	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
msn-money	nktr	-0.14%	7.35	7.31	-0.01	497,849	7.42	7.29	7.36	16.06	7.08	114.08 mil	-11.14	839.63 mil			-0.67	
nasdaq-com	nktr	0.14%	$ 7.35	$ 7.31	0.01	497,849	$ 7.42	$ 7.29	$ 7.36	$ 16.06	$ 7.08	114,080,000		$ 838,488,000			$ -0.67	
optimum	nktr	-0.14%	7.35 ( 4:24 pm edt)	7.31	-0.01	497,743	7.42	7.29	7.36	16.06	7.08	114.07m		838.4m			-0.67	
paidcontent	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
pc-quote	nktr	-0.14%	7.35	7.31	-0.01	497,849	7.42	7.29	7.36	16.06	7.08	114,235,211	-11.15152	839,629,000				
personal-wealth-biz	nktr	-0.14%	7.35	7.31	-0.01	497,849	7.42	7.29	7.36	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	-0.14%	7.35		-0.01	497,849												
raymond-james	nktr	-0.14	7.35	7.31	-0.01	497,849	7.42	7.29	7.35	16.06	7.08						-0.67	
renewable-energy-world	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
screamingmedia	nktr	-0.14%	$	open: 7.31	-0.01	6,202	$7.42	$7.29	$7.36	$16.06	$7.08			$857.88m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	-0.14%	last trade: 7.35		change: -0.010													
smartmoney	nktr	(-0.14%)	7.35	$7.31	-0.01	497,849	$7.42	$7.29	$7.36	$16.06	$7.08			839,600	0.00%	$0.00		
stocknod	nktr	-0.1359%	7.350 usd	7.310	-0.0100	497,849	7.420	7.290	7.360	16.06	7.080	114,073,353						
stockpickr	nktr	-0.14%	$7.35 -0.01 | -0.14%	7.31	-0.01	497.85k	7.42	7.29	7.36	16.06	7.08							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	-0.14%	7.35		-0.01													
streetinsider-com	nktr	0.14%	7.35	$7.31	-0.01	497,849	$7.42	$7.29	$7.36	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.35	7.31	-0.01	497849	7.42	7.29										
thestree	nktr	-0.14%	$7.35	7.31	-0.01	497849	7.42	7.29	7.36	-16.06	7.08	1.14073353e8		8.57831615e8				
tickerspy	nktr	-0.14%	$7.35	7.31	-0.01	497,849	7.42	7.29	7.36	16.06	7.08		-11.2	839.2m	0.00%	$0.00		
tmx-quotemedia	nktr	-0.14%	7.350	7.310	-0.010	497,849	7.420	7.290	7.360	16.060	7.080	114,073,353		838,439,145			-0.67	
updown	nktr	-0.14%	$7.35	$7.31	-$0.01	491,458	$7.42	$7.29	$7.36	$16.06	$7.08			$840m				
wallstreetsurvivor	nktr	-0.14%	7.35	7.31	-0.01	492,858	7.42	7.29		16.06	7.08			$840m			-0.40	
yahoo-finance	nktr	0.14%	7.35	7.31	0.01	497,849	7.42	7.29	7.36	16.06	7.08			838.44m			-0.69	
ycharts-com	nktr	-0.14%	7.35		-0.01					16.06	7.08			836.06m	0.00%		-0.66	
zacks	nktr	(-0.14%)	7.35		-0.01	vol.  497,849	7.42	7.29		16.06	7.08			839.63 m	0.00	0.00	-.54	
advfn	rt	-0.95	10.47	10.53	-0.1	630766	10.76	10.45										
barchart	rt	-0.95%	10.47	10.53	-0.10	630,920	10.76	10.45	10.57	15.57	8.82		13.52	$681.60 m			+0.51	
barrons	rt	0.95%	10.47	10.53	-0.10	630,612	10.76	10.45				61.87 million		$712.82 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-0.946%	10.470	10.530	-0.100	630,766	10.760	10.450		15.57	8.82	65.098mil	12.318	681.575mil			0.850	
boston-com	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
bostonmerchant	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
business-insider	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
chron	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
cio-com	rt	-0.95%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871	12.46	682m				
cnn-money	rt	-0.95%	10.47	10.53	-0.10	630,612	10.76	10.45	10.57				12.5	$681.6m				
easystockalterts	rt	-0.95%	10.47	10.53	-0.10	630766	10.76	10.45	10.57	15.57	8.82		12.46				0.84	
eresearch-fidelity-com	rt	-0.95%	10.4700	10.5300	-0.1000	630,766	10.7600	10.4500	10.5700	15.5700	8.8200	65,098,000	12.58	$688.09m				
finance-abc7-com	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
finance-abc7chicago-com	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
financial-content	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
finapps-forbes-com	rt	-0.9%	$10.47	10.53	-0.10	630,766	10.76	10.45	10.57	15.57	8.82	65 mil	12.5	682 mil	0.0	0.00	0.84	
finviz	rt	-0.95%	10.47			630,766			10.57	-32.76%	18.71%	65.10m	12.44	688.11m			0.85	
fool	rt	-0.95%	$10.47	$10.53	-0.10	630,766	$10.76	$10.45	$10.57	$15.57	$8.82		13.00	$681.57m	6.90%	0.50		
foxbusiness	rt		$10.47		-0.10	630,766			$10.57									
google-finance	rt	(-0.95%)	10.47	10.53	-0.10	630,766.00	10.76	10.45		15.57	8.82	64.95m	12.28	680.07m			0.85	
howthemarketworks	rt	-0.946%	10.47	10.53	-0.1	630,766	10.76	10.45	10.57									
hpcwire	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
insidestocks	rt	-0.95%	10.47	10.53	-0.10	630612	10.76	10.45					price earnings ratio: 12.61					
investopedia	rt	-0.95 %	$10.47	10.53	-0.10				10.57									
investorguide	rt	-0.95%	10.47	10.82	-0.10		10.76	10.45		15.57	7.63		12.70	672.6m			0.832	
marketintellisearch	rt	-0.95 %	$10.47	$10.53	-0.10	599.20k	$10.76	$10.45	$10.57			65.10m	12.44	0.69b	0.0 %		0.85	
marketwatch	rt	-0.95%	$10.47	open: 10.53	-0.10	554	$10.76	$10.45	$10.57	$15.57	$8.82		12.66	$712.82m			0.83	
minyanville	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
msn-money	rt	-0.95%	10.47	10.53	-0.10	630,766	10.76	10.45	10.57	15.57	8.82	65.10 mil	12.46	688.08 mil			0.85	
nasdaq-com	rt	0.95%	$ 10.47		0.10	630,766	$ 10.76	$ 10.45	$ 10.57	$ 15.57	$ 8.82	65,098,000	12.46	$ 681,576,060	4.73 %	$0.500000	$ 0.84	
optimum	rt	-0.95%	10.47 ( 4:15 pm edt)	10.53	-0.10	630,766	10.76	10.45	10.57	15.57	8.82	65.10m	12.5	681.6m			0.84	
paidcontent	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
pc-quote	rt	-0.95%	10.47	10.53	-0.10	630,766	10.76	10.45	10.57	15.57	8.82	65,719,761	12.58333	688,086,000		0.25		
personal-wealth-biz	rt	-0.95%	10.47	10.53	-0.10	630,766	10.76	10.45	10.57	15.57	7.63		12.70			0.00	0.832	
predictwallstreet	rt	-0.95%	10.47		-0.10	630,766												
raymond-james	rt	-0.95	10.47	10.53	-0.10	630,766	10.76	10.45	10.47	15.57	8.82		12.32				0.85	
renewable-energy-world	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
screamingmedia	rt	-0.95%	$	open: 10.53	-0.10	554	$10.76	$10.45	$10.57	$15.57	$8.82		12.66	$712.82m			0.83	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-0.95%	last trade: 10.47		change: -0.100								p/e ratio: 12.7					
smartmoney	rt	(-0.95%)	10.47	$10.53	-0.10	630,766	$10.76	$10.45	$10.57	$15.57	$8.82			688,100	0.00%	$0.25		
stocknod	rt	-0.9461%	10.47 usd	10.53	-0.1000	630,766	10.76	10.45	10.57	15.57	8.820	65,097,871						
stockpickr	rt	-0.95%	$10.47 -0.10 | -0.95%	10.55	-0.10	630.77k	10.76	10.45	10.57	15.57	8.82							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	-1.14%	10.45		-0.12													
streetinsider-com	rt	0.95%	10.47	$10.53	-0.1	630,766	$10.76	$10.45	$10.57	$15.57	$8.82		12.46				$0.84	
thecramerreport	rt		10.47	10.53	-0.10	630766	10.76	10.45										
thestree	rt	-0.95%	$10.47	10.55	-0.1	630766	10.76	10.45	10.57	-15.57	8.82	6.5097871e7		7.12821687e8				
tickerspy	rt	-0.95%	$10.47	10.53	-0.10	630,766	10.76	10.45	10.57	15.57	8.82		12.6	688.0m	0.00%	$0.25		
tmx-quotemedia	rt	-0.95%	10.470	10.530	-0.100	630,766	10.760	10.450	10.570	15.570	8.820	65,097,871	12.60	681,574,709			0.84	
updown	rt	-0.95%	$10.47	$10.53	-$0.10	630,212	$10.76	$10.45	$10.57	$15.57	$8.82		12.50	$688m				
wallstreetsurvivor	rt	-0.95%	10.47	10.53	-0.10	630,612	10.76	10.45		15.57	9.09		12.60	$688m			0.73	
yahoo-finance	rt	0.95%	10.47	10.53	0.10	630,766	10.76	10.45	10.57	15.57	8.82		12.58	672.65m			0.83	
ycharts-com	rt	-1.14%	10.45		-0.12					15.57	8.82		12.44	678.73m	0.00%		0.84	
zacks	rt	(-0.95%)	10.47		-0.10	vol.  629,266	10.76	10.45		15.57	8.82		13.05	688.09 m	0.00	0.00	.81	
advfn	tnk	-0.89	8.86	8.93	-0.08	205533	8.98	8.85										
barchart	tnk	-0.89%	8.86	8.93	-0.08	205,533	8.98	8.85	8.94	12.67	8.42		19.87	$426.08 m	10.94%	$1.00	+0.33	
barrons	tnk	0.89%	8.86	8.93	-0.08	205,533	8.98	8.85				42.33 million		$565.56 million	11.29%	$0.25		
bloomberg	tnk	-0.895%	8.860	8.930	-0.080	205,533	8.980	8.850		13.96	8.42	48.087mil	20.136	536.798mil	12.613	0.250 regular cash	0.440	
boston-com	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
bostonmerchant	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
business-insider	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
chron	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
cio-com	tnk	-0.89%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420				10.9	1		
cnn-money	tnk	-0.89%today&rsquo;s change	8.86data as of 4:01pm et	8.93	-0.08	205,033	8.98	8.85	8.94					$110.8m	12.64%			
easystockalterts	tnk	-0.90%	8.86	8.93	-0.08	205533	8.98	8.85	8.94	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-0.89%	8.8600	8.9300	-0.0800	205,533	8.9800	8.8500	8.9400	13.9600	8.4200	60,587,000	26.29	$541.65m	12.53%	$0.250000		
finance-abc7-com	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
finance-abc7chicago-com	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
financial-content	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
finapps-forbes-com	tnk	-0.9%	$8.86	8.93	-0.08	205,533	8.98	8.85	8.94	13.96	8.42	48 mil	26.9	426 mil	12.6	1.12	0.33	
finviz	tnk	-0.89%	8.86			205,533			8.94	-30.05%	5.23%	60.59m	26.06	536.83m		1.12	0.34	
fool	tnk	-0.89%	$8.86	$8.93	-0.08	205,533	$8.98	$8.85	$8.94	$13.96	$8.42		26.10	$548.43m	20.70%	1.12		
foxbusiness	tnk		$8.86		-0.08	205,533			$8.94									
google-finance	tnk	(-0.89%)	8.86	8.93	-0.08	205,533.00	8.98	8.85		13.96	8.42	61.88m	25.89	548.23m	12.64	0.25	0.34	
howthemarketworks	tnk	-0.895%	8.86	8.93	-0.08	205,533	8.98	8.85	8.94									
hpcwire	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
insidestocks	tnk	-0.89%	8.86	8.93	-0.08	205533	8.98	8.85										
investopedia	tnk	-0.89 %	$8.86	8.93	-0.08				8.94									
investorguide	tnk	-0.83%	8.8655	8.97	-0.0745		9.00	8.90		13.96	8.42		24.76	548.8m			0.361	
marketintellisearch	tnk	-0.89 %	$8.86	$8.93	-0.08	202.40k	$8.98	$8.85	$8.94			60.59m	26.29	0.54b	12.53 %		0.34	
marketwatch	tnk	-0.89%	$8.86	open: 8.93	-0.08	205,533	$8.98	$8.85	$8.94	$13.96	$8.42		30.42	$565.56m	11.29%	0.25	0.29	
minyanville	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
msn-money	tnk	-0.89%	8.86	8.93	-0.08	205,533	8.98	8.85	8.94	13.96	8.42	60.59 mil	32.81	541.65 mil	12.53%	1.12	0.34	
nasdaq-com	tnk	0.89%	$ 8.86		0.08	205,533	$ 8.98	$ 8.85	$ 8.94	$ 13.96	$ 8.42	39,500,000	26.85	$ 349,970,000	11.19 %	$1.000000	$ 0.33	
optimum	tnk	-0.89%	8.86 ( 4:15 pm edt)	8.93	-0.08	205,533	8.98	8.85	8.94	13.96	8.42				11.29	1.00		
paidcontent	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
pc-quote	tnk	-0.89%	8.86	8.93	-0.08	205,533	8.98	8.85	8.94	13.96	8.42	49,822,844	33.11111	441,430,000		0.25		
personal-wealth-biz	tnk	-0.89%	8.86	8.93	-0.08	205,533	8.98	8.85	8.94	13.96	8.42		24.76		12.53	1.12	0.361	
predictwallstreet	tnk	-0.89%	8.86		-0.08	205,533												
raymond-james	tnk	-0.89	8.86	8.93	-0.08	205,533	8.98	8.85	8.86	13.96	8.42		26.06				0.34	
renewable-energy-world	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
screamingmedia	tnk	-0.89%	$	open: 8.93	-0.08	205,533	$8.98	$8.85	$8.94	$13.96	$8.42		30.42	$565.56m	11.29%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-0.89%	last trade: 8.86		change: -0.080								p/e ratio: 24.76					
smartmoney	tnk	(-0.89%)	8.86	$8.93	-0.08	205,533	$8.98	$8.85	$8.94	$13.96	$8.42			441,600	11.19%	$0.25		
stocknod	tnk	-0.8949%	8.860 usd	8.930	-0.0800	205,533	8.980	8.850	8.940	13.96	8.420							
stockpickr	tnk	-0.89%	$8.86 -0.08 | -0.89%	8.93	-0.08	205.53k	8.98	8.85	8.94	13.96	8.42							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	-0.90%	8.86		-0.08													
streetinsider-com	tnk	0.89%	8.86	$8.93	-0.08	205,533	$8.98	$8.85	$8.94	$13.96	$8.42						$0.00	
thecramerreport	tnk		8.86	8.93	-0.08	205533	8.98	8.85										
thestree	tnk	-0.89%	$8.86	8.93	-0.08	205533	8.98	8.85	8.94	-13.96	8.42	6.19e7		4.51516e8				
tickerspy	tnk	-0.89%	$8.86	8.93	-0.08	205,533	8.98	8.85	8.94	13.96	8.42		33.1	553.3m	12.53%	$0.25		
tmx-quotemedia	tnk	-0.89%	8.860	8.930	-0.080	205,533	8.980	8.850	8.940	13.960	8.420	61,900,000	25.50	548,434,000	11.186	0.250 usd	0.35	
updown	tnk	-0.89%	$8.86	$8.93	-$0.08	205,533	$8.98	$8.85	$8.94	$13.96	$8.42	61.90b	25.95	$553m			0.34	
wallstreetsurvivor	tnk	-0.89%	8.86	8.93	-0.08	205,533	8.98	8.85		13.96	8.42		25.50	$442m	11.20%	1.28 -	0.37	
yahoo-finance	tnk	0.89%	8.86	8.93	0.08	205,533	8.98	8.85	8.94	13.96	8.42		24.54	548.43m	10.90%	1.00	0.36	
ycharts-com	tnk	-3.06%	8.86		-0.28					13.96	8.42		26.85	426.08m	11.76%		0.33	
zacks	tnk	(-0.89%)	8.86		-0.08	vol.  205,033	8.98	8.85		13.96	8.42		19.43	441.43 m	11.19	1.00	.46	
advfn	hans	-1.47	77.91	79.0	-1.16	1470226	79.05	77.43										
barchart	hans	-1.47%	77.91	79.00	-1.16	1,470,226	79.05	77.43	79.07	84.00	40.41		32.02	$6.93 b			+2.53	
barrons	hans	1.47%	77.91	79.00	-1.16	1.469m	79.05	77.43				93.02 million		$7.16 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-1.467%	77.910	79.000	-1.160	1,470,226	79.050	77.430		84.00	40.41	88.393mil	30.794	6,886.689mil			2.530	
boston-com	hans	-1.467%	77.91 usd	79.00	-1.160	1,470,226	79.05	77.43	79.07	84.00	40.41	88,392,874						
bostonmerchant	hans	-1.467%	77.91 usd	79.00	-1.160	1,470,226	79.05	77.43	79.07	84.00	40.41	88,392,874						
business-insider	hans	-1.467%	77.91 usd	79.00	-1.160	1,470,226	79.05	77.43	79.07	84.00	40.41	88,392,874						
chron	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
cio-com	hans	-1.47%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874	30.79	7b				
cnn-money	hans	-1.47%	77.91	79.00	-1.16	1,453,406	79.05	77.43	79.07				30.8	$6.9b				
easystockalterts	hans	-1.47%	77.91	79.00	-1.16	1469826	79.05	77.43	79.07	84.00	40.41		30.79				2.53	
eresearch-fidelity-com	hans	-1.47%	77.9100	79.0000	-1.1600	1,469,826	79.0500	77.4300	79.0700	84.0000	40.4100	88,393,000	31.25	$6.99b				
finance-abc7-com	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
finance-abc7chicago-com	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
financial-content	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
finapps-forbes-com	hans	-1.5%	$77.91	79.00	-1.16	1,469,826	79.05	77.43	79.07	84.00	40.41	88 mil	30.8	7 bil	0.0	0.00	2.53	
finviz	hans	-1.47%	77.91			1,469,826			79.07	-7.25%	92.80%	88.39m	31.38	6.99b			2.52	
fool	hans	-1.47%	$77.91	$79.00	-1.16	1,468,745	$79.05	$77.43	$79.07	$84.00	$40.41		32.00	$6.89b				
foxbusiness	hans		$77.91		-1.16	1,470,226			$79.07									
google-finance	hans	(-1.47%)	77.91	79.00	-1.16	1.47m	79.05	77.43		84.00	40.41	88.39m	30.95	6.89b			2.52	
howthemarketworks	hans	-1.467%	77.91	79	-1.16	1,468,645	79.05	77.43	79.07									
hpcwire	hans	-1.467%	77.91 usd	79.00	-1.160	1,470,226	79.05	77.43	79.07	84.00	40.41	88,392,874						
insidestocks	hans	-1.47%	77.91	79.00	-1.16	1469226	79.05	77.43					price earnings ratio: 30.79					
investopedia	hans	-1.47 %	$77.91	79.00	-1.16				79.07									
investorguide	hans	-1.47%	77.91	79.00	-1.16		79.05	77.43		71.36	37.28		31.38	6.887b			2.52	
marketintellisearch	hans	-1.47 %	$77.91	$79.00	-1.16	1436.70k	$79.05	$77.43	$79.07			88.39m	31.38	6.99b	0.0 %		2.52	
marketwatch	hans	-1.47%	$78.29	open: 79.00	-1.16	21,239	$79.05	$77.43	$79.07	$84.00	$40.41		31.10	$7.16b			2.50	
minyanville	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
msn-money	hans	-1.47%	77.91	79.00	-1.16	1.47 mil	79.05	77.43	79.07	84.00	40.41	88.39 mil	30.92	6.99 bil			2.52	
nasdaq-com	hans	1.47%	$ 77.91	$ 79	1.16	1,469,826	$ 79.05	$ 77.43	$ 79.07	$ 84	$ 40.41	88,393,000	30.79	$ 6,886,698,630			$ 2.53	
optimum	hans	-1.47%	77.91 ( 4:00 pm edt)	79.00	-1.16	1,469,126	79.05	77.43	79.07	84.00	40.41	88.39m	30.8	6.9b			2.53	
paidcontent	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
pc-quote	hans	-1.47%	77.91	79.0	-1.16	1,470,226	79.05	77.43	79.07	84.00	40.41	89,709,080	31.37698	6,989,234,000				
personal-wealth-biz	hans	-1.47%	77.91	79.00	-1.16	1,470,226	79.05	77.43	79.07	71.36	37.28		31.38			0.00	2.52	
predictwallstreet	hans	-1.47%	77.93		-1.16	1,469,826												
raymond-james	hans	-1.47	77.91	79.00	-1.16	1,469,826	79.05	77.43	77.91	84.00	40.41		29.51				2.64	
renewable-energy-world	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
screamingmedia	hans	-1.47%	$	open: 79.00	-1.16	20,839	$79.05	$77.43	$79.07	$84.00	$40.41		31.10	$7.16b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-1.47%	last trade: 77.91		change: -1.160								p/e ratio: 31.38					
smartmoney	hans	(-1.47%)	77.91	$79.00	-1.16	1,469,826	$79.05	$77.43	$79.07	$84.00	$40.41			6,989,200	0.00%	$0.00		
stocknod	hans	-1.467%	77.91 usd	79.00	-1.160	1,469,826	79.05	77.43	79.07	84.00	40.41	88,392,874						
stockpickr	hans	-1.47%	$77.91 -1.16 | -1.47%	79.00	-1.16	1.47m	79.05	77.43	79.07	84.00	40.41							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	-1.42%	77.95		-1.12													
streetinsider-com	hans	1.47%	77.91	$79.00	-1.16	1,469,826	$79.05	$77.43	$79.07	$84.00	$40.41		30.79				$2.53	
thecramerreport	hans		77.91	79.00	-1.16	1469826	79.05	77.43										
thestree	hans	-1.47%	$77.91	79.0	-1.16	1469826	79.05	77.43	79.07	-84.0	40.41	8.8392874e7		7.159822794e9				
tickerspy	hans	-1.47%	$77.91	79.00	-1.16	1,469,826	79.05	77.43	79.07	84.00	40.41		31.4	6.9b	0.00%	$0.00		
tmx-quotemedia	hans	-1.47%	77.910	79.000	-1.160	1,470,226	79.050	77.430	79.070	84.000	40.410	88,392,874	31.30	6,886,688,813			2.53	
updown	hans	-1.47%	$77.91	$79.00	-$1.16	1,449,306	$79.05	$77.43	$79.07	$84.00	$40.41		29.89	$6.98b				
wallstreetsurvivor	hans	-1.47%	77.91	79.00	-1.16	1,468,645	79.05	77.43		84.00	40.81		31.30	$7b			2.28	
yahoo-finance	hans	1.47%	77.91	79.00	1.16	1,469,826	79.05	77.43	79.07	84.00	40.41		30.92	6.89b			2.52	
ycharts-com	hans	-1.42%	77.95		-1.12					84.00	40.41		30.93	6.94b	0.00%		2.52	
zacks	hans	(-1.47%)	77.91		-1.16	vol.  1,469,826	79.05	77.43		84.00	40.41		31.25	6.99 b	0.00	0.00	2.53	
advfn	hafc	-3.36	1.15	1.18	-0.04	703070	1.19	1.15										
barchart	hafc	-3.36%	1.15	1.18	-0.04	756,381	1.19	1.15	1.19	1.74	0.78		0.00	$173.95 m			-0.58	
barrons	hafc	3.36%	1.15	1.18	-0.04	701,980	1.19	1.15				94.32 million		$187.56 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	-3.361%	1.150	1.180	-0.040	703,070	1.190	1.150		1.74	0.78	151.258mil		173.947mil			-0.580	
boston-com	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
bostonmerchant	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
business-insider	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
chron	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
cio-com	hafc	-3.36%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390		174m				
cnn-money	hafc	-3.36%	1.15	1.18	-0.04	701,980	1.19	1.15	1.19				nm	$173.9m				
easystockalterts	hafc	-3.39%	1.15	1.18	-0.04	703070	1.19	1.15	1.19	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	-3.36%	1.1500	1.1800	-0.0400	703,070	1.1900	1.1500	1.1900	1.7400	0.7811	151,258,000	nm	$180.00m				
finance-abc7-com	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
financial-content	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	-3.4%	$1.15	1.18	-0.04	703,070	1.19	1.15	1.19	1.74	0.78	151 mil		174 mil	0.0	0.00	-0.58	
finviz	hafc	-3.36%	1.15			703,070			1.19	-33.91%	47.44%	151.26m		180.00m			-0.59	
fool	hafc	-3.36%	$1.15	$1.18	-0.04	703,070	$1.19	$1.15	$1.19	$1.74	$0.78		0.00	$173.95m	2.30%	0.12		
foxbusiness	hafc		$1.15		-0.04	703,428			$1.19									
google-finance	hafc	(-2.52%)	1.16	1.18	-0.03	703,070.00	1.19	1.15		1.74	0.78	151.26m		175.46m			-0.59	
howthemarketworks	hafc	-3.361%	1.15	1.18	-0.04	703,070	1.19	1.15	1.19									
hpcwire	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
insidestocks	hafc	-3.36%	1.15	1.18	-0.04	703428	1.19	1.15										
investopedia	hafc	-3.36 %	$1.15	1.18	-0.04				1.19									
investorguide	hafc	-3.36%	1.15	1.18	-0.04		1.18	1.18		2.47	0.86			173.7m			-0.232	
marketintellisearch	hafc	-3.36 %	$1.15	$1.18	-0.04	699.80k	$1.19	$1.15	$1.19			151.26m	0.00	0.18b	0.0 %		-0.59	
marketwatch	hafc	-3.36%	$1.16	open: 1.18	-0.04	1,806	$1.19	$1.15	$1.19	$1.74	$0.78			$187.56m				
minyanville	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
msn-money	hafc	-3.36%	1.15	1.18	-0.04	703,070	1.19	1.15	1.19	1.74	0.78	151.26 mil	10.45	180 mil			-0.59	
nasdaq-com	hafc	3.36%	$ 1.15	$ 1.18	0.04	703,070	$ 1.19	$ 1.15	$ 1.19	$ 1.74	$ 0.7811	151,258,000		$ 173,946,700	10.08 %	$0.120000	$ -0.58	
optimum	hafc	-3.36%	1.15 ( 4:00 pm edt)	1.18	-0.04	703,070	1.19	1.15	1.19	1.74	0.78	151.26m		173.9m	10.43	0.12	-0.31	
paidcontent	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
pc-quote	hafc	-3.36%	1.15	1.18	-0.04	703,428	1.19	1.15	1.19	1.74	0.78	156,519,130	10.81818	179,997,000		0.03		
personal-wealth-biz	hafc	-3.36%	1.15	1.175	-0.04	703,428	1.19	1.15	1.19	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	-3.36%	1.15		-0.04	703,070												
raymond-james	hafc	-3.36	1.15	1.18	-0.04	703,070	1.19	1.15	1.15	1.74	0.78						-0.58	
renewable-energy-world	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
screamingmedia	hafc	-3.36%	$	open: 1.18	-0.04	1,806	$1.19	$1.15	$1.19	$1.74	$0.78			$187.56m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	-3.36%	last trade: 1.15		change: -0.040													
smartmoney	hafc	(-3.36%)	1.15	$1.18	-0.04	703,070	$1.19	$1.15	$1.19	$1.74	$0.78			180,000	0.00%	$0.03		
stocknod	hafc	-3.361%	1.150 usd	1.180	-0.0400	703,070	1.190	1.150	1.190	1.740	0.7811	151,258,390						
stockpickr	hafc	-3.36%	$1.15 -0.04 | -3.36%	1.18	-0.04	703.07k	1.19	1.15	1.19	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	-3.36%	1.15		-0.04													
streetinsider-com	hafc	3.36%	1.15	$1.18	-0.04	703,070	$1.19	$1.15	$1.19	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.15	1.175	-0.04	703070	1.19	1.15										
thestree	hafc	-3.36%	$1.15	1.18	-0.04	703070	1.19	1.15	1.19	-1.74	0.78	1.5125839e8		1.87560404e8				
tickerspy	hafc	-3.36%	$1.15	1.18	-0.04	703,070	1.19	1.15	1.19	1.74	0.78		10.8	179.9m	0.00%	$0.03		
tmx-quotemedia	hafc	-3.36%	1.150	1.180	-0.040	703,428	1.190	1.150	1.190	1.740	0.781	151,258,390		173,947,149			-0.31	
updown	hafc	-3.36%	$1.15	$1.18	-$0.04	701,980	$1.19	$1.15	$1.19	$1.74	$0.78			$180m				
wallstreetsurvivor	hafc	-3.36%	1.15	1.18	-0.04	703,070	1.19	1.15		1.74	0.78			$180m			-0.93	
yahoo-finance	hafc	3.36%	1.15	1.18	0.04	703,070	1.19	1.15	1.19	1.74	0.78			173.73m			-0.23	
ycharts-com	hafc	-8.00%	1.15		-0.10					1.74	0.79		10.45	173.95m	0.00%		0.11	
zacks	hafc	(-3.36%)	1.15		-0.04	vol.  703,070	1.19	1.15		1.74	0.78			180.00 m	0.00	0.00	-.58	
advfn	sui	0.66	38.37	38.04	0.25	97434	38.78	38.04										
barchart	sui	+0.66%	38.37	38.04	+0.25	97,434	38.78	38.04	38.12	39.57	24.13		0.00	$799.25 m	6.55%	$2.52	-0.11	
barrons	sui	0.66%	38.37	38.04	+0.25	97,434	38.78	38.04				19.17 million		$816.56 million	6.57%	$0.63		
bloomberg	sui	0.656%	38.370	38.040	0.250	97,434	38.780	38.040		40.21	25.94	20.920mil		802.709mil	6.568	0.630 regular cash	-0.090	
boston-com	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
bostonmerchant	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
business-insider	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
chron	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
cio-com	sui	+0.66%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779		815m	6.6	2.52		
cnn-money	sui	+0.66%today&rsquo;s change	38.37data as of 4:03pm et	38.04	+0.25	97,234	38.78	38.04	38.12				nm	$814.8m	6.57%			
easystockalterts	sui	0.66%	38.37	38.04	+0.25	97434	38.78	38.04	38.12	40.21	25.94						-0.11	
eresearch-fidelity-com	sui	0.66%	38.3700	38.0400	0.2500	97,434	38.7800	38.0400	38.1200	40.2100	25.9400	21,237,000	nm	$809.55m	6.61%	$0.630000		
finance-abc7-com	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
finance-abc7chicago-com	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
financial-content	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
finapps-forbes-com	sui	0.7%	$38.37	38.04	0.25	97,434	38.78	38.04	38.12	40.21	25.94	21 mil		815 mil	6.6	2.52	-0.11	
finviz	sui	0.66%	38.37			97,434			38.12	-3.02%	58.98%	21.24m		814.98m		2.52	-0.11	
fool	sui	+0.66%	$38.37	$38.04	0.25	97,434	$38.78	$38.04	$38.12	$40.21	$25.94		0.00	$802.71m	13.70%	2.52		
foxbusiness	sui		$38.37		+0.25	97,434			$38.12									
google-finance	sui	(0.66%)	38.37	38.04	+0.25	97,434.00	38.78	38.04		40.21	25.94	21.24m		814.86m	6.57	0.63	-0.11	
howthemarketworks	sui	0.656%	38.37	38.04	0.25	97,434	38.78	38.04	38.12									
hpcwire	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
insidestocks	sui	+0.66%	38.37	38.04	+0.25	97400	38.78	38.04					price earnings ratio: 13.14					
investopedia	sui	+0.66 %	$38.37	38.04	+0.25				38.12									
investorguide	sui	+0.66%	38.37	38.17	+0.25		38.28	37.81		40.21	25.94			802.7m			-0.091	
marketintellisearch	sui	0.66 %	$38.37	$38.04	0.25	88.20k	$38.78	$38.04	$38.12			21.24m	0.00	0.81b	6.61 %		-0.11	
marketwatch	sui	+0.66%	$38.37	open: 38.04	+0.25	97,434	$38.78	$38.04	$38.12	$40.21	$25.94			$816.56m	6.57%	0.63		
minyanville	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
msn-money	sui	+0.66%	38.37	38.04	+0.25	97,434	38.78	38.04	38.12	40.21	25.94	21.24 mil	-348.82	809.55 mil	6.61%	2.52	-0.11	
nasdaq-com	sui	0.66%	$ 38.37		0.25	97,434	$ 38.78	$ 38.04	$ 38.12	$ 40.21	$ 25.94	21,236,000		$ 814,825,320	6.61 %	$2.520000	$ -0.11	
optimum	sui	+0.66%	38.37 ( 4:15 pm edt)	38.04	+0.25	97,434	38.78	38.04	38.12	40.21	25.94	21.24m		814.8m	6.57	2.52	-0.11	
paidcontent	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
pc-quote	sui	0.66%	38.37	38.04	0.25	97,434	38.78	38.04	38.12	40.21	25.94	21,098,629	-346.54544	809,554,000		0.63		
personal-wealth-biz	sui	+0.66%	38.37	38.04		97,434	38.78	38.04	38.12	40.21	25.94				6.61	2.52	-0.091	
predictwallstreet	sui	+0.66%	38.37		+0.25	97,434												
raymond-james	sui	0.66	38.37	38.04	0.25	97,434	38.78	38.04	38.37	40.21	25.94						-0.10	
renewable-energy-world	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
screamingmedia	sui	+0.66%	$	open: 38.04	+0.25	97,434	$38.78	$38.04	$38.12	$40.21	$25.94			$816.56m	6.57%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+0.66%	last trade: 38.37		change: 0.250													
smartmoney	sui	(0.66%)	38.37	$38.04	0.25	97,434	$38.78	$38.04	$38.12	$40.21	$25.94			809,500	6.61%	$0.63		
stocknod	sui	+0.6558%	38.37 usd	38.04	+0.2500	97,434	38.78	38.04	38.12	39.35	25.94	21,235,779						
stockpickr	sui	0.66%	$38.37 0.25 | 0.66%	38.15	0.25	97.43k	38.78	38.04	38.12	40.21	25.94							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	0.68%	38.38		+0.26													
streetinsider-com	sui	0.66%	38.37	$38.04	+0.25	97,434	$38.78	$38.04	$38.12	$40.21	$25.94						$-0.11	
thecramerreport	sui		38.37	38.04	+0.25	97434	38.78	38.04										
thestree	sui	0.66%	$38.37	38.15	0.25	97434	38.78	38.04	38.12	-40.21	25.94	2.0920232e7		8.16515703e8				
tickerspy	sui	0.66%	$38.37	38.04	+0.25	97,434	38.78	38.04	38.12	40.21	25.94		-346.5	797.4m	6.61%	$0.63		
tmx-quotemedia	sui	0.66%	38.370	38.040	0.250	97,434	38.780	38.040	38.120	40.210	25.940	20,920,232		802,709,302	6.568	0.630 usd	-0.11	
updown	sui	0.66%	$38.37	$38.04	$0.25	97,434	$38.78	$38.04	$38.12	$40.21	$25.94			$797m				
wallstreetsurvivor	sui	0.66%	38.37	38.04	0.25	97,434	38.78	38.04		40.21	26.80			$810m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	0.66%	38.37	38.04	0.25	97,434	38.78	38.04	38.12	40.21	25.94			802.70m	6.60%	2.52	-0.09	
ycharts-com	sui	+0.68%	38.38		+0.26					40.21	25.94			799.46m	6.85%		-0.11	
zacks	sui	(0.66%)	38.37		0.25	vol.  97,234	38.78	38.04		40.21	25.94		13.19	809.55 m	6.61	2.52	2.89	
advfn	bbby	-0.37	59.13	59.47	-0.22	1782344	59.86	59.13										
barchart	bbby	-0.37%	59.13	59.48	-0.22	1,354,349	59.86	59.13	59.35	60.55	35.55		18.34	$14.73 b			+3.28	
barrons	bbby	0.37%	59.13	59.47	-0.22	1.782m	59.86	59.13				258.08 million		$14.99 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-0.371%	59.130	59.470	-0.220	1,782,344	59.860	59.130		60.55	35.55	249.263mil	18.027	14,738.890mil			3.280	
boston-com	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
bostonmerchant	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
business-insider	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
chron	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
cio-com	bbby	-0.37%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520	18.03	15b				
cnn-money	bbby	-0.37%today&rsquo;s change	59.13data as of 4:00pm et	59.47	-0.22	1,782,244	59.86	59.13	59.35				18.0	$14.7b				
easystockalterts	bbby	-0.37%	59.13	59.47	-0.22	1708629	59.86	59.13	59.35	60.55	35.55		18.03				3.28	
eresearch-fidelity-com	bbby	-0.37%	59.1300	59.4700	-0.2200	1,782,344	59.8600	59.1300	59.3500	60.5500	35.5500	249,263,000	18.09	$14.79b				
finance-abc7-com	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
financial-content	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	-0.4%	$59.13	59.47	-0.22	1,782,344	59.86	59.13	59.35	60.55	35.55	249 mil	18.0	15 bil	0.0	0.00	3.28	
finviz	bbby	-0.37%	59.13			1,782,044			59.35	-2.35%	66.33%	249.26m	18.09	14.79b			3.28	
fool	bbby	-0.32%	$59.16	$59.47	-0.19	1,698,429	$59.86	$59.13	$59.35	$60.55	$35.55		18.30	$14.75b				
foxbusiness	bbby		$59.13		-0.22	1,783,610			$59.35									
google-finance	bbby	(-0.37%)	59.13	59.47	-0.22	1.78m	59.86	59.13		60.55	35.55	249.26m	18.03	14.74b			3.28	
howthemarketworks	bbby	-0.371%	59.13	59.47	-0.22	1,779,444	59.86	59.13	59.35									
hpcwire	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
insidestocks	bbby	-0.37%	59.13	59.48	-0.22	1281529	59.86	59.13					price earnings ratio: 18.03					
investopedia	bbby	-0.34 %	$59.15	59.47	-0.20				59.35									
investorguide	bbby	-0.37%	59.13		-0.22		59.83	59.34		57.90	35.55		18.09	14.519b			3.28	
marketintellisearch	bbby	-0.34 %	$59.15	$59.47	-0.20	1766.80k	$59.86	$59.13	$59.35			249.26m	18.09	14.79b	0.0 %		3.28	
marketwatch	bbby	-0.37%	$59.12	open: 59.47	-0.22	3,173	$59.86	$59.13	$59.35	$60.55	$35.55		17.70	$14.99b			3.34	
minyanville	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
msn-money	bbby	-0.37%	59.13	59.47	-0.22	1.78 mil	59.86	59.13	59.35	60.55	35.55	249.26 mil	18.08	14.79 bil			3.28	
nasdaq-com	bbby	0.37%	$ 59.13	$ 59.47	0.22	1,782,344	$ 59.86	$ 59.13	$ 59.35	$ 60.55	$ 35.55	249,128,000	18.03	$ 14,730,938,640			$ 3.28	
optimum	bbby	-0.34%	59.15 ( 3:55 pm edt)	59.47	-0.20	1,658,992	59.86	59.13	59.35	60.55	35.55	249.26m	18.0	14.7b			3.28	
paidcontent	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
pc-quote	bbby	-0.37%	59.13	59.47	-0.22	1,912,517	59.86	59.13	59.35	60.55	35.55	250,190,411	18.14985	14,793,759,000				
personal-wealth-biz	bbby	-0.37%	59.13	59.39	-0.22	1,783,410	59.86	59.13	59.35	57.90	35.55		18.09			0.00	3.28	
predictwallstreet	bbby	+0.25%	59.50		+0.15	1,250,774												
raymond-james	bbby	-0.37	59.13	59.47	-0.22	1,782,344	59.86	59.13	59.13	60.55	35.55		17.70				3.34	
renewable-energy-world	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
screamingmedia	bbby	-0.37%	$	open: 59.47	-0.22	3,173	$59.86	$59.13	$59.35	$60.55	$35.55		17.70	$14.99b			3.34	
scroli	bbby	-0.37%	bbby 59.13	59.47	-0.22	1,592,270	59.86	59.13	59.35	60.55	35.55		18.03				3.28	
simple-stock-quotes	bbby	-0.37%	last trade: 59.13		change: -0.220								p/e ratio: 18.09					
smartmoney	bbby	(-0.37%)	59.13	$59.47	-0.22	1,782,344	$59.86	$59.13	$59.35	$60.55	$35.55			14,793,700	0.00%	$0.00		
stocknod	bbby	-0.3707%	59.13 usd	59.47	-0.2200	1,779,544	59.86	59.13	59.35	60.55	35.55	249,262,520						
stockpickr	bbby	-0.37%	$59.13 -0.22 | -0.37%	59.47	-0.22	1.78m	59.86	59.13	59.35	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	-0.37%	59.13		-0.22													
streetinsider-com	bbby	0.37%	59.13	$59.47	-0.22	1,708,629	$59.86	$59.13	$59.35	$60.55	$35.55		18.03				$3.28	
thecramerreport	bbby		59.35		0.00	0												
thestree	bbby	-0.37%	$59.13	59.47	-0.22	1782244	59.86	59.13	59.35	-60.55	35.55	2.4926252e8		1.4990647953e10				
tickerspy	bbby	-0.37%	$59.13	59.47	-0.22	1,782,244	59.86	59.13	59.35	60.55	35.55		18.1	14.7b	0.00%	$0.00		
tmx-quotemedia	bbby	-0.37%	59.130	59.470	-0.220	1,783,610	59.860	59.130	59.350	60.550	35.550	249,262,520	18.10	14,738,892,808			3.28	
updown	bbby	-0.37%	$59.13	$59.47	-$0.22	1,782,244	$59.86	$59.13	$59.35	$60.55	$35.55		17.84	$14.79b				
wallstreetsurvivor	bbby	-0.37%	59.13	59.47	-0.22	1,779,444	59.86	59.13		60.55	35.55		18.10	$15b			3.07	
yahoo-finance	bbby	0.37%	59.13	59.39	0.22	1,782,144	59.86	59.13	59.35	60.55	35.55		18.03	14.52b			3.28	
ycharts-com	bbby	-0.37%	59.13		-0.22					60.55	35.55		18.08	14.73b	0.00%		3.27	
zacks	bbby	(-0.37%)	59.13		-0.22	vol.  1,782,344	59.86	59.13		60.55	35.55		18.09	14.79 b	0.00	0.00	3.28	
advfn	atvi	-0.17	11.83	11.85	-0.02	4776171	11.95	11.76										
barchart	atvi	-0.17%	11.83	11.85	-0.02	4,505,029	11.95	11.76	11.85	12.46	10.25		16.31	$13.99 b	1.37%	$0.17	+0.43	
barrons	atvi	0.17%	11.83	11.85	-0.02	4.776m	11.95	11.76				1.24 billion		$13.81 billion	1.39%	$0.16		
bloomberg	atvi	-0.169%	11.830	11.850	-0.020	4,776,171	11.950	11.760		12.65	10.40	1,144.165mil	19.410	13,546.910mil	1.394	0.165 regular cash	0.610	
boston-com	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
business-insider	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
chron	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
cio-com	atvi	-0.17%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508	26.89	14b	1.4	0.17		
cnn-money	atvi	-0.17%	11.83	11.85	-0.02	4,776,171	11.95	11.76	11.85				26.9	$13.5b	1.39%			
easystockalterts	atvi	-0.08%	11.84	11.85	-0.01	4756987	11.95	11.76	11.85	12.65	10.40		26.91				0.44	
eresearch-fidelity-com	atvi	-0.17%	11.8300	11.8500	-0.0200	4,776,171	11.9500	11.7600	11.8500	12.6500	10.4000	1,144,165,000	27.56	$13.56b	1.39%	$0.165000		
finance-abc7-com	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
financial-content	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	-0.2%	$11.83	11.85	-0.02	4,776,171	11.95	11.76	11.85	12.65	10.40	1.14 bil	27.5	14 bil	1.4	0.17	0.43	
finviz	atvi	-0.17%	11.83			4,776,071			11.85	-5.04%	15.47%	1.14b	26.93	13.56b		0.17	0.44	
fool	atvi	-0.13%	$11.84	$11.85	-0.01	4,421,991	$11.95	$11.76	$11.85	$12.65	$10.40		27.40	$13.54b		0.17		
foxbusiness	atvi		$11.83		-0.02	4,776,471			$11.85									
google-finance	atvi	(-0.17%)	11.83	11.85	-0.02	4.78m	11.95	11.76		12.65	10.40	1.14b	26.80	13.54b	1.39	0.17	0.44	
howthemarketworks	atvi	-0.169%	11.83	11.85	-0.02	4,773,771	11.95	11.76	11.85									
hpcwire	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
insidestocks	atvi	-0.25%	11.82	11.85	-0.03	3691047	11.95	11.76					price earnings ratio: 14.07					
investopedia	atvi	-0.17 %	$11.83	11.85	-0.02				11.85									
investorguide	atvi	-0.17%	11.83		-0.02		11.95	11.76		12.65	10.32		27.43	13.535b			0.432	
marketintellisearch	atvi	-0.08 %	$11.84	$11.85	-0.01	4720.00k	$11.95	$11.76	$11.85			1144.17m	26.93	13.56b	1.39 %		0.44	
marketwatch	atvi	-0.17%	$11.84	open: 11.85	-0.02	170,019	$11.95	$11.76	$11.85	$12.65	$10.40		26.80	$13.81b	1.39%	0.17	0.44	
minyanville	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
msn-money	atvi	-0.17%	11.83	11.85	-0.02	4.78 mil	11.95	11.76	11.85	12.65	10.40	1.14 bil	26.29	13.56 bil	1.39%	0.17	0.44	
nasdaq-com	atvi	0.17%	$ 11.83	$ 11.85	0.02	4,776,171	$ 11.95	$ 11.76	$ 11.85	$ 12.65	$ 10.40	1,144,165,000	27.51	$ 13,535,471,950			$ 0.43	
optimum	atvi	-0.34%	11.81 ( 3:55 pm edt)	11.85	-0.04	4,203,223	11.95	11.76	11.85	12.65	10.40	1.14b	26.8	13.5b	1.40	0.17	0.44	
paidcontent	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
pc-quote	atvi	-0.17%	11.83	11.85	-0.02	5,432,992	11.95	11.76	11.85	12.65	10.40	1,146,099,324	26.33333	13,558,355,000		0.165		
personal-wealth-biz	atvi	-0.17%	11.83	11.85	-0.02	4,776,371	11.95	11.76	11.85	12.65	10.32		27.43		1.39	0.165	0.432	
predictwallstreet	atvi	-0.08%	11.84		-0.01	3,835,958												
raymond-james	atvi	-0.17	11.83	11.85	-0.02	4,776,171	11.95	11.76	11.83	12.65	10.40		26.89				0.44	
renewable-energy-world	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
screamingmedia	atvi	-0.17%	$	open: 11.85	-0.02	170,019	$11.95	$11.76	$11.85	$12.65	$10.40		26.80	$13.81b	1.39%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	-0.17%	last trade: 11.83		change: -0.020								p/e ratio: 27.43					
smartmoney	atvi	(-0.17%)	11.83	$11.85	-0.02	4,776,171	$11.95	$11.76	$11.85	$12.65	$10.40			13,558,300	1.43%	$0.17		
stocknod	atvi	-0.1688%	11.83 usd	11.85	-0.0200	4,773,771	11.95	11.76	11.85	12.65	10.40	1,144,164,508						
stockpickr	atvi	-0.17%	$11.83 -0.02 | -0.17%	11.85	-0.02	4.78m	11.95	11.76	11.85	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	-0.17%	11.83		-0.02													
streetinsider-com	atvi	0.08%	11.84	$11.85	-0.01	4,756,987	$11.95	$11.76	$11.85	$12.65	$10.40		26.91				$0.44	
thecramerreport	atvi		11.83	11.85	-0.02	4776071	11.95	11.76										
thestree	atvi	-0.17%	$11.83	11.85	-0.02	4776171	11.95	11.76	11.85	-12.65	10.4	1.144164508e9		1.3810065612e10				
tickerspy	atvi	-0.17%	$11.83	11.85	-0.02	4,776,171	11.95	11.76	11.85	12.65	10.40		26.3	13.6b	1.39%	$0.17		
tmx-quotemedia	atvi	-0.17%	11.830	11.850	-0.020	4,776,471	11.950	11.760	11.850	12.650	10.400	1,144,164,508	26.90	13,535,466,130	1.392	0.165 usd	0.44	
updown	atvi	-0.17%	$11.83	$11.85	-$0.02	4,776,071	$11.95	$11.76	$11.85	$12.65	$10.40		26.40	$13.55b				
wallstreetsurvivor	atvi	-0.17%	11.83	11.85	-0.02	4,773,771	11.95	11.76		12.65	10.40		26.90	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	0.17%	11.83	11.85	0.02	4,776,071	11.95	11.76	11.85	12.65	10.40		27.38	13.54b	1.40%	0.17	0.43	
ycharts-com	atvi	-1.99%	11.83		-0.24					12.65	10.40		26.29	13.99b	1.43%		0.45	
zacks	atvi	(-0.17%)	11.83		-0.02	vol.  4,776,171	11.95	11.76		12.65	10.40		16.01	13.56 b	1.39	0.17	.74	
advfn	hrz	2.70	1.14	1.12	0.03	614152	1.18	1.11										
barchart	hrz	+2.70%	1.14	1.12	+0.03	621,652	1.18	1.11	1.11	5.95	0.83		0.00	$35.08 m			-2.44	
barrons	hrz			1.12		614,152	1.18	1.11				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	2.703%	1.140	1.120	0.030	614,152	1.180	1.110		5.95	0.83	30.884mil		35.208mil	8.772		-1.390	
boston-com	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
bostonmerchant	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
business-insider	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
chron	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
cio-com	hrz	+2.70%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040		35m	17.2	0.2		
cnn-money	hrz	+2.70%today&rsquo;s change	1.14data as of 4:02pm et	1.12	+0.03	614,152	1.18	1.11	1.11				nm	$35.2m	17.55%			
easystockalterts	hrz	2.68%	1.14	1.12	+0.03	614152	1.18	1.11	1.11	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	2.70%	1.1400	1.1200	0.0300	614,152	1.1800	1.1100	1.1100	5.9500	0.8300	30,884,000	nm	$34.28m				
finance-abc7-com	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
financial-content	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	2.7%	$1.14	1.12	0.03	614,152	1.18	1.11	1.11	5.95	0.83	31 mil		35 mil	17.5	0.20	-2.44	
finviz	hrz	2.70%	1.14			614,152			1.11	-80.84%	37.35%	30.88m		35.20m		0.20	-2.19	
fool	hrz	+2.70%	$1.14	$1.12	0.03	614,152	$1.18	$1.11	$1.11	$5.95	$0.83		0.00	$35.21m	4.40%	0.20		
foxbusiness	hrz		$1.14		+0.03	616,780			$1.11									
google-finance	hrz	(2.70%)	1.14	1.12	+0.03	614,152.00	1.18	1.11		5.95	0.83	30.88m		35.21m	17.54	0.05	-2.19	
howthemarketworks	hrz	2.703%	1.14	1.12	0.03	614,152	1.18	1.11	1.11									
hpcwire	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
insidestocks	hrz	+2.70%	1.14	1.12	+0.03	614152	1.18	1.11										
investopedia	hrz	+2.70 %	$1.14	1.12	+0.03				1.11									
investorguide	hrz	+2.70%	1.14	1.16	+0.03		1.18			5.95	0.83			35.2m			-2.553	
marketintellisearch	hrz	2.7 %	$1.14	$1.12	0.03	622.70k	$1.18	$1.11	$1.11			30.88m	0.00	0.03b	18.02 %		-2.19	
marketwatch	hrz	+2.70%	$1.14	open: 1.12	+0.03	614,152	$1.18	$1.11	$1.11	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
msn-money	hrz	+2.70%	1.14	1.12	+0.03	614,152	1.18	1.11	1.11	5.95	0.83	30.88 mil	-0.52	34.28 mil	18.02%	0.20	-2.54	
nasdaq-com	hrz	2.7%	$ 1.14		0.03	614,152	$ 1.18	$ 1.11	$ 1.11	$ 5.95	$ 0.83	30,884,000		$ 35,207,760	18.02 %	$0.200000	$ -2.44	
optimum	hrz	+2.70%	1.14 ( 4:15 pm edt)	1.12	+0.03	614,152	1.18	1.11	1.11	5.95	0.83	30.88m		35.2m	17.54	0.20	-2.15	
paidcontent	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
pc-quote	hrz	2.70%	1.14	1.12	0.03	614,152	1.18	1.11	1.11	5.95	0.83	30,071,228	-0.50455	34,281,000		0.05		
personal-wealth-biz	hrz	+2.70%	1.14	1.12		616,780	1.18	1.11	1.11	5.95	0.83				9.01	0.10	-2.553	
predictwallstreet	hrz	+2.70%	1.14		+0.03	614,152												
raymond-james	hrz	2.70	1.14	1.12	0.03	614,152	1.18	1.11	1.14	5.95	0.83						-2.15	
renewable-energy-world	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
screamingmedia	hrz	+2.70%	$	open: 1.12	+0.03	614,152	$1.18	$1.11	$1.11	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	+2.70%	last trade: 1.14		change: 0.030													
smartmoney	hrz	(2.70%)	1.14	$1.12	0.03	614,152	$1.18	$1.11	$1.11	$5.95	$0.83			34,300	18.02%	$0.05		
stocknod	hrz	+2.703%	1.140 usd	1.120	+0.0300	614,152	1.180	1.110	1.110	5.950	0.8300	30,884,040						
stockpickr	hrz	2.70%	$1.14 0.03 | 2.70%	1.12	0.03	614.15k	1.18	1.11	1.11	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	2.70%	1.14		+0.03													
streetinsider-com	hrz	2.70%	1.14	$1.12	+0.03	614,152	$1.18	$1.11	$1.11	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.14	1.12	+0.03	614152	1.18	1.11										
thestree	hrz	2.7%	$1.14	1.12	0.03	614152	1.18	1.11	1.11	-5.95	0.83	3.088404e7		3.5825486e7				
tickerspy	hrz	2.70%	$1.14	1.12	+0.03	614,152	1.18	1.11	1.11	5.95	0.83		-0.5	34.2m	0.00%	$0.05		
tmx-quotemedia	hrz	2.70%	1.140	1.120	0.030	616,780	1.180	1.110	1.110	5.950	0.830	30,884,040		35,207,806			-2.55	
updown	hrz	2.70%	$1.14	$1.12	$0.03	612,152	$1.18	$1.11	$1.11	$5.95	$0.83			$34m				
wallstreetsurvivor	hrz	2.70%	1.14	1.12	0.03	614,152	1.18	1.11		5.95	0.83			$34m	18.00%	0.20 -	-1.88	
yahoo-finance	hrz	2.70%	1.14	1.12	0.03	614,152	1.18	1.11	1.11	5.95	0.83			35.21m	17.20%	0.20	-2.55	
ycharts-com	hrz	-1.72%	1.14		-0.02					5.95	0.83			35.08m	18.62%		-2.55	
zacks	hrz	(2.70%)	1.14		0.03	vol.  614,152	1.18	1.11		5.95	0.83			34.28 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	2.090	38,588,190						
bostonmerchant	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
business-insider	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
chron	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
cio-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190		251m				
cnn-money	cypb																	
easystockalterts	cypb	0.00%	6.50	6.04	+0.00	89756	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	2.090	38,588,190						
finance-abc7chicago-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
financial-content	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	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	2.090	38,588,190						
insidestocks	cypb																	
investorguide	cypb		0.00															
marketintellisearch	cypb	-0.16 %	$12.38	$12.38	-0.02	14.60k	$12.52	$12.30	$12.40						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.090	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	2.090	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	2.090	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	$6.04		89,756	$6.50	$6.50	$6.50	$6.55	$2.06						$-1.34	
thecramerreport	cypb		0.00															
thestree	cypb	0.15%	$6.5	6.5	0.01	140781	6.5	6.49	6.49	-6.55	2.06	3.858819e7		2.50823235e8				
tickerspy	cypb	0.00%	$6.50	0.00	0.00		0.00	0.00	6.50	6.55	2.06		-4.6		0.00%	$0.00		
tmx-quotemedia	cypb																	
updown	cypb	0.00%	$6.50		$0.00	0			$6.50	$6.55	$2.06	38.58b		$251m			-1.36	
wallstreetsurvivor	cypb	-			-		- -											
ycharts-com	cypb																	
zacks	cypb																	
advfn	dri	0.67	52.53	52.24	0.35	1869564	52.99	52.04										
barchart	dri	+0.67%	52.53	52.24	+0.35	1,869,564	52.99	52.04	52.18	53.74	38.13		15.56	$7.17 b	3.23%	$1.72	+3.40	
barrons	dri	0.67%	52.53	52.24	+0.35	1.847m	52.99	52.04				140.30 million		$7.26 billion	3.27%	$0.43		
bloomberg	dri	0.671%	52.530	52.240	0.350	1,869,564	52.990	52.040		53.74	38.96	136.430mil	15.360	7,166.674mil	2.646	0.430 regular cash	3.420	
boston-com	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,869,564	52.99	52.04	52.18	53.74	38.96	136,430,120						
bostonmerchant	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,869,564	52.99	52.04	52.18	53.74	38.96	136,430,120						
business-insider	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,869,564	52.99	52.04	52.18	53.74	38.96	136,430,120						
chron	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,869,564	52.99	52.04	52.18	53.74	38.96	136,430,120						
cio-com	dri	+0.67%	52.53 usd	52.24	+0.3500	1,869,564	52.99	52.04	52.18	53.74	38.96	136,430,120	15.40	7b	3.2	1.72		
cnn-money	dri	+0.67%	52.53	52.24	+0.35	1,847,864	52.99	52.04	52.18				15.4	$7.2b	3.27%			
easystockalterts	dri	0.67%	52.53	52.24	+0.35	1851464	52.99	52.04	52.18	53.74	38.96		15.40				3.41	
eresearch-fidelity-com	dri	0.67%	52.5300	52.2400	0.3500	1,869,564	52.9900	52.0400	52.1800	53.7400	38.9600	136,430,000	15.26	$7.12b	3.30%	$0.430000		
finance-abc7-com	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
finance-abc7chicago-com	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
financial-content	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
finapps-forbes-com	dri	0.7%	$52.53	52.24	0.35	1,858,164	52.99	52.04	52.18	53.74	38.96	136 mil	15.4	7 bil	3.3	1.72	3.40	
finviz	dri	0.67%	52.53			1,857,464			52.18	-2.25%	38.78%	136.43m	15.30	7.12b		1.72	3.41	
fool	dri	+0.61%	$52.50	$52.24	0.32	1,682,224	$52.99	$52.04	$52.18	$53.74	$38.96		15.70	$7.16b	2.60%	1.72		
foxbusiness	dri		$52.53		+0.35	1,869,564			$52.18									
google-finance	dri	(0.67%)	52.53	52.24	+0.35	1.86m	52.99	52.04		53.74	38.96	136.43m	15.39	7.17b	3.27	0.43	3.41	
howthemarketworks	dri	0.671%	52.53	52.24	0.35	1,858,164	52.99	52.04	52.18									
hpcwire	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,869,564	52.99	52.04	52.18	53.74	38.96	136,430,120						
insidestocks	dri	+0.67%	52.53	52.24	+0.35	1869564	52.99	52.04					price earnings ratio: 15.36					
investopedia	dri	+0.67 %	$52.53	52.24	+0.35				52.18									
investorguide	dri	+0.69%	52.54		+0.36		52.91			53.74	38.96		15.38	7.082b			3.393	
marketintellisearch	dri	0.67 %	$52.53	$52.24	0.35	1830.30k	$52.99	$52.04	$52.18			136.43m	15.30	7.12b	3.3 %		3.41	
marketwatch	dri	+0.67%	$52.52	open: 52.24	+0.35	33,600	$52.99	$52.04	$52.18	$53.74	$39.25		37.41	$7.26b	3.27%	0.43	1.40	
minyanville	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
msn-money	dri	+0.67%	52.53	52.24	+0.35	1.86 mil	52.99	52.04	52.18	53.74	38.96	136.43 mil	15.40	7.12 bil	3.30%	1.72	3.40	
nasdaq-com	dri	0.67%	$ 52.53		0.35	1,847,364	$ 52.99	$ 52.04	$ 52.18	$ 53.74	$ 38.96	136,430,000	15.45	$ 7,166,667,900	3.3 %	$1.720000	$ 3.40	
optimum	dri	+0.67%	52.53 ( 4:00 pm edt)	52.24	+0.35	1,847,364	52.99	52.04	52.18	53.74	38.96	136.43m	15.4	7.2b	2.44	1.28	3.41	
paidcontent	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
pc-quote	dri	0.67%	52.53	52.24	0.35	1,869,564	52.99	52.04	52.18	53.74	38.96	135,520,988	15.30205	7,118,918,000		0.43		
personal-wealth-biz	dri	+0.67%	52.53	52.24		1,869,564	52.99	52.04	52.18	53.74	38.96		15.38		2.66	1.39	3.393	
predictwallstreet	dri	+0.67%	52.53		+0.35	1,858,164												
raymond-james	dri	0.67	52.53	52.24	0.35	1,858,164	52.99	52.04	52.53	53.74	38.96		15.01				3.50	
renewable-energy-world	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
screamingmedia	dri	+0.67%	$	open: 52.24	+0.35	22,200	$52.99	$52.04	$52.18	$53.74	$39.25		37.41	$7.26b	3.27%	0.43	1.40	
scroli	dri	0.67%	dri 52.53	52.24	0.35	1,586,090	52.99	52.04	52.18	53.74	38.96		15.39				3.41	
simple-stock-quotes	dri	+0.67%	last trade: 52.53		change: 0.350								p/e ratio: 15.38					
smartmoney	dri	(0.67%)	52.53	$52.24	0.35	1,858,164	$52.99	$52.04	$52.18	$53.74	$38.96			7,118,900	3.30%	$0.43		
stocknod	dri	+0.6708%	52.53 usd	52.24	+0.3500	1,858,164	52.99	52.04	52.18	53.74	38.96	136,430,120						
stockpickr	dri	0.67%	$52.53 0.35 | 0.67%	52.26	0.35	1.86m	52.99	52.04	52.18	53.74	38.96							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	0.65%	52.52		+0.34													
streetinsider-com	dri	0.67%	52.53	$52.24	+0.35	1,851,464	$52.99	$52.04	$52.18	$53.74	$38.96		15.40				$3.41	
thecramerreport	dri		52.53	52.24	+0.35	1857464	52.99	52.17										
thestree	dri	0.67%	$52.53	52.26	0.35	1858164	52.99	52.04	52.18	-53.74	38.96	1.3643012e8		7.260810986e9				
tickerspy	dri	0.67%	$52.53	52.24	+0.35	1,858,164	52.99	52.04	52.18	53.74	38.96		15.3	7.1b	3.30%	$0.43		
tmx-quotemedia	dri	0.67%	52.530	52.240	0.350	1,869,564	52.990	52.040	52.180	53.740	38.960	136,430,120	15.40	7,166,674,204	3.296	0.430 usd	3.39	
updown	dri	0.67%	$52.53	$52.24	$0.35	1,847,364	$52.99	$52.04	$52.18	$53.74	$38.96		14.99	$7.11b				
wallstreetsurvivor	dri	0.67%	52.53	52.24	0.35	1,858,164	52.99	52.04		53.74	39.36		15.40	$7b	3.30%	1.28 -	3.39	
yahoo-finance	dri	0.67%	52.53	52.24	0.35	1,857,464	52.99	52.11	52.18	53.74	38.96		15.48	7.08b	3.20%	1.72	3.39	
ycharts-com	dri	+0.65%	52.52		+0.34					53.74	38.96		15.45	7.17b	3.18%		3.40	
zacks	dri	(0.67%)	52.53		0.35	vol.  1,857,064	52.99	52.04		53.74	38.32		15.26	7.12 b	3.30	1.72	3.42	
advfn	bbbb	-0.14	44.13	44.18	-0.06	4640564	44.18	44.11										
barchart	bbbb	-0.14%	44.13	44.18	-0.06	4,640,564	44.18	44.11	44.19	50.26	32.55		42.55	$1.53 b			+0.23	
barrons	bbbb	0.14%	44.13	44.18	-0.06	4.641m	44.18	44.11				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	-0.136%	44.130	44.180	-0.060	4,640,564	44.180	44.110		50.26	32.55	35.029mil	176.520	1,545.837mil			0.250	
boston-com	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
bostonmerchant	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
business-insider	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
chron	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
cio-com	bbbb	-0.14%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168	191.87	2b				
cnn-money	bbbb	-0.14%	44.13	44.18	-0.06	4,639,764	44.18	44.11	44.19				191.9	$1.5b				
easystockalterts	bbbb	-0.14%	44.13	44.18	-0.06	4640564	44.18	44.11	44.19	50.26	32.55		191.87				0.23	
eresearch-fidelity-com	bbbb	-0.14%	44.1300	44.1800	-0.0600	4,640,564	44.1800	44.1100	44.1900	50.2600	32.5500	35,029,000	192.13	$1.55b				
finance-abc7-com	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
financial-content	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	-0.1%	$44.13	44.18	-0.06	4,640,564	44.18	44.11	44.19	50.26	32.55	35 mil	191.9	2 bil	0.0	0.00	0.23	
finviz	bbbb	-0.14%	44.13			4,640,464			44.19	-12.20%	35.58%	35.03m	184.12	1.55b			0.24	
fool	bbbb	-0.14%	$44.13	$44.18	-0.06	4,640,564	$44.18	$44.11	$44.19	$50.26	$32.55		191.90	$1.55b				
foxbusiness	bbbb		$44.13		-0.06	4,640,564			$44.19									
google-finance	bbbb	(-0.14%)	44.13	44.18	-0.06	4.64m	44.18	44.11		50.26	32.55	35.03m	186.48	1.55b			0.24	
howthemarketworks	bbbb	-0.136%	44.13	44.18	-0.06	4,640,264	44.18	44.11	44.19									
hpcwire	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
insidestocks	bbbb	-0.14%	44.13	44.18	-0.06	4640564	44.18	44.11					price earnings ratio: 30.02					
investopedia	bbbb	-0.14 %	$44.13	44.18	-0.06				44.19									
investorguide	bbbb	-0.14%	44.13	44.16	-0.06		44.18	44.11		50.26	32.55		190.47	1.504b			0.232	
marketintellisearch	bbbb	-0.14 %	$44.13	$44.16	-0.06	4633.40k	$44.18	$44.11	$44.19			35.03m	184.12	1.55b	0.0 %		0.24	
marketwatch	bbbb	-0.14%	$44.25	open: 44.18	-0.06	2,434	$44.18	$44.11	$44.19	$50.26	$32.55		185.89	$1.55b			0.24	
minyanville	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
msn-money	bbbb	-0.14%	44.13	44.18	-0.06	4.64 mil	44.18	44.11	44.19	50.26	32.55	35.03 mil	59.64	1.55 bil			0.24	
nasdaq-com	bbbb	0.14%	$ 44.13	$ 44.16	0.06	4,640,564	$ 44.18	$ 44.11	$ 44.19	$ 50.26	$ 32.55	35,029,000	191.87	$ 1,545,829,770			$ 0.23	
optimum	bbbb	-0.14%	44.13 ( 4:00 pm edt)	44.18	-0.06	4,640,264	44.18	44.11	44.19	50.26	32.55	35.03m	191.9	1.5b			0.23	
paidcontent	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
pc-quote	bbbb	-0.14%	44.13	44.18	-0.06	4,640,564	44.18	44.11	44.19	50.26	32.55	35,157,736	59.71622	1,551,511,000				
personal-wealth-biz	bbbb	-0.14%	44.13	44.16	-0.06	4,640,564	44.18	44.11	44.19	50.26	32.55		190.47			0.00	0.232	
predictwallstreet	bbbb	-0.14%	44.13		-0.06	4,640,564												
raymond-james	bbbb	-0.14	44.13	44.18	-0.06	4,640,564	44.18	44.11	44.13	50.26	32.55		183.88				0.24	
renewable-energy-world	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
screamingmedia	bbbb	-0.14%	$	open: 44.18	-0.06	2,434	$44.18	$44.11	$44.19	$50.26	$32.55		185.89	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	-0.14%	last trade: 44.13		change: -0.060								p/e ratio: 190.47					
smartmoney	bbbb	(-0.14%)	44.13	$44.18	-0.06	4,640,564	$44.18	$44.11	$44.19	$50.26	$32.55			1,547,900	0.00%	$0.00		
stocknod	bbbb	-0.1358%	44.13 usd	44.18	-0.0600	4,640,564	44.18	44.11	44.19	50.26	32.55	35,029,168						
stockpickr	bbbb	-0.14%	$44.13 -0.06 | -0.14%	44.16	-0.06	4.64m	44.18	44.11	44.19	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	-0.16%	44.12		-0.07													
streetinsider-com	bbbb	0.14%	44.13	$44.18	-0.06	4,640,564	$44.18	$44.11	$44.19	$50.26	$32.55		191.87				$0.23	
thecramerreport	bbbb		44.13	44.16	-0.06	4640564	44.18	44.11										
thestree	bbbb	-0.14%	$44.13	44.16	-0.06	4640564	44.18	44.11	44.19	-50.26	32.55	3.5029168e7		1.550040684e9				
tickerspy	bbbb	-0.14%	$44.13	44.18	-0.06	4,640,564	44.18	44.11	44.19	50.26	32.55		59.7	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	-0.14%	44.130	44.180	-0.060	4,640,564	44.180	44.110	44.190	50.260	32.550	35,029,168	192.10	1,545,837,184			0.23	
updown	bbbb	-0.14%	$44.13	$44.16	-$0.06	4,637,964	$44.18	$44.11	$44.19	$50.26	$32.55		184.29	$1.54b				
wallstreetsurvivor	bbbb	-0.14%	44.13	44.18	-0.06	4,640,264	44.18	44.11		50.26	32.55		192.10	$2b			0.48	
yahoo-finance	bbbb	0.14%	44.13	44.16	0.06	4,640,564	44.18	44.11	44.19	50.26	32.55		190.22	1.50b			0.23	
ycharts-com	bbbb	-0.16%	44.12		-0.07					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(-0.14%)	44.13		-0.06	vol.  4,640,564	44.18	44.11		50.26	32.55		42.49	1.55 b	0.00	0.00	1.04	
advfn	hrs	0.26	43.01	42.88	0.11	1699210	43.35	42.82										
barchart	hrs	+0.26%	43.01	42.88	+0.11	1,373,347	43.35	42.82	42.90	53.12	40.25		9.22	$5.50 b	2.24%	$1.00	+4.70	
barrons	hrs	0.26%	43.01	42.88	+0.11	1.699m	43.35	42.82				130.00 million		$5.67 billion	2.33%	$0.25		
bloomberg	hrs	0.256%	43.010	42.880	0.110	1,699,210	43.350	42.820		53.39	41.14	127.199mil	8.796	5,470.836mil	2.325	0.250 regular cash	4.890	
boston-com	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,210	43.35	42.82	42.90	53.34	41.13	127,199,175						
bostonmerchant	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,210	43.35	42.82	42.90	53.34	41.13	127,199,175						
business-insider	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,210	43.35	42.82	42.90	53.34	41.13	127,199,175						
chron	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,210	43.35	42.82	42.90	53.34	41.13	127,199,175						
cio-com	hrs	+0.26%	43.01 usd	42.88	+0.1100	1,699,210	43.35	42.82	42.90	53.34	41.13	127,199,175	9.151	5b	2.2	1		
cnn-money	hrs	+0.26%	43.01	42.88	+0.11	1,699,210	43.35	42.82	42.90				9.2	$5.5b	2.33%			
easystockalterts	hrs	0.26%	43.01	42.88	+0.11	1699210	43.35	42.82	42.90	53.34	41.14		9.15				4.70	
eresearch-fidelity-com	hrs	0.26%	43.0100	42.8800	0.1100	1,699,210	43.3500	42.8200	42.9000	53.3900	41.1350	127,199,000	9.13	$5.46b	2.33%	$0.250000		
finance-abc7-com	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
financial-content	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	0.3%	$43.01	42.88	0.11	1,699,110	43.35	42.82	42.90	53.39	41.13	127 mil	9.1	5 bil	2.3	1.00	4.70	
finviz	hrs	0.26%	43.01			1,699,110			42.90	-19.02%	6.89%	127.20m	9.17	5.47b		1.00	4.69	
fool	hrs	+0.26%	$43.01	$42.88	0.11	1,699,110	$43.35	$42.82	$42.90	$53.39	$41.13		9.50	$5.47b	2.00%	1.00		
foxbusiness	hrs		$43.01		+0.11	1,699,210			$42.90									
google-finance	hrs	(0.26%)	43.01	42.88	+0.11	1.70m	43.35	42.82		53.39	41.13	127.20m	9.17	5.47b	2.33	0.25	4.69	
howthemarketworks	hrs	0.256%	43.01	42.88	0.11	1,699,110	43.35	42.82	42.9									
hpcwire	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,210	43.35	42.82	42.90	53.34	41.13	127,199,175						
insidestocks	hrs	+0.26%	43.01	42.88	+0.11	1304359	43.35	42.82					price earnings ratio: 8.81					
investopedia	hrs	+0.26 %	$43.01	42.88	+0.11				42.90									
investorguide	hrs	+0.26%	43.01		+0.11		43.055			53.39	40.24		9.10	5.471b			4.712	
marketintellisearch	hrs	0.26 %	$43.01	$42.88	0.11	1574.80k	$43.35	$42.82	$42.90			127.20m	9.15	5.46b	2.33 %		4.69	
marketwatch	hrs	+0.26%	$43.01	open: 42.88	+0.11	67,770	$43.35	$42.82	$42.90	$53.39	$41.14		9.00	$5.67b	2.33%	0.25	4.78	
minyanville	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
msn-money	hrs	+0.26%	43.01	42.88	+0.11	1.7 mil	43.35	42.82	42.90	53.39	41.14	127.20 mil	9.13	5.46 bil	2.33%	1.00	4.69	
nasdaq-com	hrs	0.26%	$ 43.01		0.11	1,699,110	$ 43.35	$ 42.82	$ 42.90	$ 53.39	$ 41.135	127,199,000	9.15	$ 5,470,828,990	2.33 %	$1.000000	$ 4.70	
optimum	hrs	+0.26%	43.01 ( 4:15 pm edt)	42.88	+0.11	1,699,110	43.35	42.82	42.90	53.34	41.13	127.20m	9.2	5.5b	2.33	1.00	4.70	
paidcontent	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
pc-quote	hrs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hrs	+0.26%	43.01	42.88		1,699,210	43.35	42.82	42.90	53.39	40.24		9.10		2.33	1.00	4.712	
predictwallstreet	hrs	+0.26%	43.01		+0.11	1,699,110												
raymond-james	hrs	0.26	43.01	42.88	0.11	1,699,110	43.35	42.82	43.01	53.39	41.14		9.07				4.74	
renewable-energy-world	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
screamingmedia	hrs	+0.26%	$	open: 42.88	+0.11	67,670	$43.35	$42.82	$42.90	$53.39	$41.14		9.00	$5.67b	2.33%	0.25	4.78	
scroli	hrs	0.26%	hrs 43.01	42.88	0.11	1,477,530	43.35	42.82	42.90	53.39	41.13		9.17				4.69	
simple-stock-quotes	hrs	+0.26%	last trade: 43.01		change: 0.110								p/e ratio: 9.1					
smartmoney	hrs	(0.26%)	43.01	$42.88	0.11	1,699,110	$43.35	$42.82	$42.90	$53.39	$41.14			5,456,800	2.33%	$0.25		
stocknod	hrs	+0.2564%	43.01 usd	42.88	+0.1100	1,699,110	43.35	42.82	42.90	53.34	41.13	127,199,175						
stockpickr	hrs	0.26%	$43.01 0.11 | 0.26%	42.90	0.11	1.70m	43.35	42.82	42.90	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	0.26%	43.01		+0.11													
streetinsider-com	hrs	0.26%	43.01	$42.88	+0.11	1,699,110	$43.35	$42.82	$42.90	$53.34	$41.14		9.15				$4.70	
thecramerreport	hrs		43.01	42.88	+0.11	1699210	43.35	42.82										
thestree	hrs	0.26%	$43.01	42.9	0.11	1699110	43.35	42.82	42.9	-53.39	41.14	1.27199175e8		5.666723246e9				
tickerspy	hrs	0.26%	$43.01	42.88	+0.11	1,699,110	43.35	42.82	42.90	53.39	41.13		9.1	5.3b	2.33%	$0.25		
tmx-quotemedia	hrs	0.26%	43.010	42.880	0.110	1,699,210	43.350	42.820	42.900	53.390	41.135	127,199,175	9.10	5,470,836,517	2.325	0.250 usd	4.70	
updown	hrs	0.26%	$43.01	$42.88	$0.11	1,631,440	$43.35	$42.82	$42.90	$53.39	$41.14		8.93	$5.45b				
wallstreetsurvivor	hrs	0.26%	43.01	42.88	0.11	1,699,110	43.35	42.82		53.39	41.14		9.10	$5b	2.30%	0.88 -	4.28	
yahoo-finance	hrs	0.26%	43.01	42.88	0.11	1,699,110	43.35	42.82	42.90	53.39	41.13		9.13	5.47b	2.20%	1.00	4.71	
ycharts-com	hrs	-3.46%	43.01		-1.54					53.39	41.14		9.13	5.50b	2.28%		4.71	
zacks	hrs	(0.26%)	43.01		0.11	vol.  1,696,885	43.35	42.82		53.39	41.14		8.88	5.46 b	2.33	1.00	4.83	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
bostonmerchant	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
business-insider	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
chron	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
cio-com	sur	-2.44%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.01	+0.00	89603	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
finance-abc7chicago-com	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
financial-content	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
fool	sur	0%	$26.53	$0.00	0.00	0	$26.56	$26.53	$26.53	$26.65	$15.48		8.80	$1.19b				
foxbusiness	sur		$26.53		0.00	104,923			$26.53									
google-finance	sur	(-2.44%)	0.200	0.20	-0.005	110,020.00	0.20	0.20		0.76	0.12	74.09m		14.82m			-0.06	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	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	0.25 %	$31.70	$31.58	0.08	201.50k	$32.05	$31.51	$31.62						%			
marketwatch	sur	+0.20%	27.40	open: 27.30	+0.06	852	27.40	27.30	27.35	32.00	17.40		13.82	302.36m	3.28%	0.90	1.98	
minyanville	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
msn-money	sur		26.53						26.53	26.65	15.48	44.97 mil	8.78	1.19 bil			3.00	
paidcontent	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
pc-quote	sur	0.00%				0						0		0				
personal-wealth-biz	sur					0												
raymond-james	sur																	
renewable-energy-world	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	0.7600	0.1300	74,089,710						
screamingmedia	sur	+0.20%		open: 27.30	+0.06	852	27.40	27.30	27.35	32.00	17.40		13.82	299.04m	3.28%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	-2.439%	0.2000 cad	0.2000	-0.0050	110,020	0.2000	0.2000	0.2050	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	$31.01		89,603	$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	(-4.76%)	0.20		-0.01	vol.  110,020	0.20	0.20		0.76	0.13							
advfn	netl	-2.24	38.79	39.54	-0.89	1024755	39.54	38.5										
barchart	netl	-2.24%	38.79	39.54	-0.89	1,024,755	39.54	38.50	39.68	43.71	22.94		40.49	$2.62 b			-0.06	
barrons	netl	2.24%	38.79	39.54	-0.89	1.025m	39.54	38.50				60.43 million		$2.77 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-2.243%	38.790	39.540	-0.890	1,024,755	39.540	38.500		43.71	22.94	68.310mil	107.750	2,649.739mil			0.360	
boston-com	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
bostonmerchant	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
business-insider	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
chron	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
cio-com	netl	-2.24%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833		3b				
cnn-money	netl	-2.24%	38.79	39.54	-0.89	1,024,624	39.54	38.50	39.68				nm	$2.6b				
easystockalterts	netl	-2.25%	38.79	39.54	-0.89	1024755	39.54	38.50	39.68	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-2.24%	38.7900	39.5400	-0.8900	1,024,755	39.5400	38.5000	39.6800	43.7100	22.9400	68,310,000	nm	$2.71b				
finance-abc7-com	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
financial-content	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-2.2%	$38.79	39.54	-0.89	1,024,755	39.54	38.50	39.68	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-2.24%	38.79			1,024,624			39.68	-11.26%	69.09%	68.31m		2.65b			-0.06	
fool	netl	-2.24%	$38.79	$39.54	-0.89	1,023,271	$39.54	$38.50	$39.68	$43.71	$22.94		0.00	$2.65b				
foxbusiness	netl		$38.79		-0.89	1,024,755			$39.68									
google-finance	netl	(-2.24%)	38.79	39.54	-0.89	1.02m	39.54	38.50		43.71	22.94	67.67m		2.62b			-0.06	
howthemarketworks	netl	-2.243%	38.79	39.54	-0.89	1,024,755	39.54	38.5	39.68									
hpcwire	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
insidestocks	netl	-2.24%	38.79	39.54	-0.89	1024700	39.54	38.50					price earnings ratio: 23.94					
investopedia	netl	-2.24 %	$38.79	39.54	-0.89				39.68									
investorguide	netl	-2.24%	38.79	39.54	-0.89		39.54	38.50		43.71	22.94			2.650b			-0.047	
marketintellisearch	netl	-2.24 %	$38.79	$39.49	-0.89	1013.20k	$39.54	$38.50	$39.68			68.31m	0.00	2.71b	0.0 %		-0.06	
marketwatch	netl	-2.24%	$38.79	open: 39.54	-0.89	3,324	$39.54	$38.50	$39.68	$43.71	$22.94			$2.77b				
minyanville	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
msn-money	netl	-2.24%	38.79	39.54	-0.89	1.02 mil	39.54	38.50	39.68	43.71	22.94	68.31 mil	-1,293.00	2.71 bil			-0.06	
nasdaq-com	netl	2.24%	$ 38.79	$ 39.54	0.89	1,024,755	$ 39.54	$ 38.50	$ 39.68	$ 43.71	$ 22.94	68,310,000		$ 2,649,744,900			$ -0.06	
optimum	netl	-2.24%	38.79 ( 4:30 pm edt)	39.54	-0.89	1,024,755	39.54	38.50	39.68	43.71	22.94	68.31m		2.6b			-0.07	
paidcontent	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
pc-quote	netl	-2.24%	38.79	39.54	-0.89	1,024,755	39.54	38.5	39.68	43.71	22.94	69,877,309	-1322.6666	2,710,541,000				
personal-wealth-biz	netl	-2.24%	38.79	39.49	-0.89	1,024,755	39.54	38.50	39.68	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-2.24%	38.79		-0.89	1,024,755												
raymond-james	netl	-2.24	38.79	39.54	-0.89	1,024,755	39.54	38.50	38.79	43.71	22.94						-0.05	
renewable-energy-world	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
screamingmedia	netl	-2.24%	$	open: 39.54	-0.89	3,324	$39.54	$38.50	$39.68	$43.71	$22.94			$2.77b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-2.24%	last trade: 38.79		change: -0.890													
smartmoney	netl	(-2.24%)	38.79	$39.54	-0.89	1,024,755	$39.54	$38.50	$39.68	$43.71	$22.94			2,710,500	0.00%	$0.00		
stocknod	netl	-2.243%	38.79 usd	39.54	-0.8900	1,024,755	39.54	38.50	39.68	43.71	22.94	68,309,833						
stockpickr	netl	-2.24%	$38.79 -0.89 | -2.24%	39.54	-0.89	1.02m	39.54	38.50	39.68	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-2.24%	38.79		-0.89													
streetinsider-com	netl	2.24%	38.79	$39.54	-0.89	1,024,755	$39.54	$38.50	$39.68	$43.71	$22.94						$-0.07	
thecramerreport	netl		38.79	39.49	-0.89	1024755	39.54	38.50										
thestree	netl	-2.24%	$38.79	39.54	-0.89	1024624	39.54	38.5	39.68	-43.71	22.94	6.8309833e7		2.765865138e9				
tickerspy	netl	-2.24%	$38.79	39.54	-0.89	1,024,755	39.54	38.50	39.68	43.71	22.94		-1322.7	2.7b	0.00%	$0.00		
tmx-quotemedia	netl	-2.24%	38.790	39.540	-0.890	1,024,755	39.540	38.500	39.680	43.710	22.940	68,309,833		2,649,738,422			-0.07	
updown	netl	-2.24%	$38.79	$39.54	-$0.89	1,021,266	$39.54	$38.50	$39.68	$43.71	$22.94			$2.71b				
wallstreetsurvivor	netl	-2.24%	38.79	39.54	-0.89	1,024,755	39.54	38.50		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	2.24%	38.79	39.49	0.89	1,024,755	39.54	38.50	39.68	43.71	22.94			2.65b			-0.05	
ycharts-com	netl	-4.20%	38.79		-1.70					43.71	22.94			2.62b	0.00%		-0.03	
zacks	netl	(-2.24%)	38.79		-0.89	vol.  1,024,755	39.54	38.50		43.71	22.94		39.68	2.71 b	0.00	0.00	1	
advfn	drl	-4.51	2.33	2.39	-0.11	1097192	2.5	2.27										
barchart	drl	-4.51%	2.33	2.39	-0.11	1,097,192	2.50	2.27	2.44	2.94	1.03		0.00	$296.59 m			-3.98	
barrons	drl	4.51%	2.33	2.39	-0.11	1.093m	2.50	2.27				92.66 million		$331.70 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-4.508%	2.330	2.390	-0.110	1,097,192	2.500	2.270		2.94	1.03	127.294mil		296.594mil			-4.040	
boston-com	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
bostonmerchant	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
business-insider	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
chron	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
cio-com	drl	-4.51%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756		297m				
cnn-money	drl	-4.51%	2.33	2.39	-0.11	1,096,992	2.50	2.27	2.44				nm	$296.6m				
easystockalterts	drl	-4.60%	2.33	2.39	-0.11	1097092	2.50	2.27	2.44	2.94	1.03						0.00	
eresearch-fidelity-com	drl	-4.51%	2.3300	2.3900	-0.1100	1,097,192	2.5000	2.2700	2.4400	2.9400	1.0300	127,294,000	nm	$310.60m				
finance-abc7-com	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
finance-abc7chicago-com	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
financial-content	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
finapps-forbes-com	drl	-4.5%	$2.33	2.39	-0.11	1,097,192	2.50	2.27	2.44	2.94	1.03	127 mil		297 mil	0.0	0.00	-3.98	
finviz	drl	-4.51%	2.33			1,099,485			2.44	-20.75%	126.21%	127.29m		310.59m			-3.97	
fool	drl	-4.51%	$2.33	$2.39	-0.11	1,097,192	$2.50	$2.27	$2.44	$2.94	$1.03		0.00	$296.59m				
foxbusiness	drl		$2.33		-0.11	1,097,192			$2.44									
google-finance	drl	(-4.51%)	2.33	2.39	-0.11	1.10m	2.50	2.27		2.94	1.03	127.29m		296.59m			-3.97	
howthemarketworks	drl	-4.508%	2.33	2.39	-0.11	1,097,192	2.5	2.27	2.44									
hpcwire	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
insidestocks	drl	-4.51%	2.33	2.39	-0.11	1097192	2.50	2.27										
investopedia	drl	-4.51 %	$2.33	2.39	-0.11				2.44									
investorguide	drl	-4.51%	2.33		-0.11		2.47			3.39	1.03			296.6m			-2.708	
marketintellisearch	drl	-4.51 %	$2.33	$2.39	-0.11	1133.60k	$2.50	$2.27	$2.44			127.29m	0.00	0.31b	0.0 %		-3.97	
marketwatch	drl	-4.51%	$2.30	open: 2.39	-0.11	100	$2.50	$2.27	$2.44	$2.94	$1.03			$331.71m				
minyanville	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
msn-money	drl	-4.51%	2.33	2.39	-0.11	1.1 mil	2.50	2.27	2.44	2.94	1.03	127.29 mil	-0.71	310.6 mil			-3.97	
nasdaq-com	drl	4.51%	$ 2.33		0.11	1,093,174	$ 2.50	$ 2.27	$ 2.44	$ 2.94	$ 1.03	127,294,000		$ 296,595,020	13.11 %	$0.320000	$ -3.98	
optimum	drl	-4.51%	2.33 ( 4:01 pm edt)	2.39	-0.11	1,093,174	2.50	2.27	2.44	2.94	1.03	127.29m		296.6m				
paidcontent	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
pc-quote	drl	-4.51%	2.33	2.39	-0.11	1,097,192	2.5	2.27	2.44	2.94	1.03	133,303,605	-0.74164	310,597,000				
personal-wealth-biz	drl	-4.51%	2.33	2.39	-0.11	1,097,192	2.50	2.27	2.44	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	-4.51%	2.33		-0.11	1,097,192												
raymond-james	drl	-4.51	2.33	2.39	-0.11	1,097,192	2.50	2.27	2.33	2.94	1.03						-3.98	
renewable-energy-world	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
screamingmedia	drl	-4.51%	$	open: 2.39	-0.11	200	$2.50	$2.27	$2.44	$2.94	$1.03			$331.71m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	-4.51%	last trade: 2.33		change: -0.110													
smartmoney	drl	(-4.51%)	2.33	$2.39	-0.11	1,097,192	$2.50	$2.27	$2.44	$2.94	$1.03			310,600	0.00%	$0.29		
stocknod	drl	-4.508%	2.330 usd	2.390	-0.1100	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756						
stockpickr	drl	-4.51%	$2.33 -0.11 | -4.51%	2.39	-0.11	1.10m	2.50	2.27	2.44	2.94	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-3.89%	2.35		-0.10													
streetinsider-com	drl	4.51%	2.33	$2.39	-0.11	1,097,092	$2.50	$2.27	$2.44	$2.94	$1.03						$0.00	
thecramerreport	drl		2.33	2.39	-0.11	1099585	2.4601	2.27										
thestree	drl	-4.51%	$2.33	2.39	-0.11	1097092	2.5	2.27	2.44	-2.94	1.03	1.27293756e8		3.30963766e8				
tickerspy	drl	-4.51%	$2.33	2.39	-0.11	1,097,092	2.50	2.27	2.44	2.94	1.03		-0.7	310.5m	0.00%	$0.00		
tmx-quotemedia	drl	-4.51%	2.330	2.390	-0.110	1,097,192	2.500	2.270	2.440	2.940	1.030	127,293,756		296,594,451			-3.72	
updown	drl	-4.51%	$2.33	$2.39	-$0.11	1,093,174	$2.50	$2.27	$2.44	$2.94	$1.03			$311m				
wallstreetsurvivor	drl	-4.51%	2.33	2.39	-0.11	1,097,092	2.50	2.27		2.72	1.03			$311m			-2.96	
yahoo-finance	drl	4.51%	2.33	2.39	0.11	1,099,585	2.46	2.27	2.44	2.94	1.03			296.59m			-2.71	
ycharts-com	drl	-3.89%	2.35		-0.10					2.94	1.03			298.50m	0.00%		-3.29	
zacks	drl	(-4.51%)	2.33		-0.11	vol.  1,096,992	2.50	2.27		2.94	1.03			310.60 m	0.00	0.00	-3.98	
advfn	ompi	0.49	10.25	10.2	0.05	26351	10.32	10.0506										
barchart	ompi	+0.49%	10.25	10.20	+0.05	32,059	10.32	10.05	10.20	13.00	8.61		13.95	$189.63 m			+0.22	
barrons	ompi	0.49%	10.25	10.20	+0.05	26,351	10.32	10.051				21.82 million		$193.88 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	0.490%	10.250	10.200	0.050	26,351	10.320	10.051		13.00	8.61	18.500mil	14.855	189.624mil			0.690	
boston-com	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
bostonmerchant	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
business-insider	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
chron	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
cio-com	ompi	+0.49%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607	46.59	190m				
cnn-money	ompi	+0.49%	10.25	10.20	+0.05	26,351	10.32	10.05	10.20				46.6	$190.0m				
easystockalterts	ompi	0.49%	10.25	10.20	+0.05	26351	10.32	10.05	10.20	13.00	8.61		46.59				0.22	
eresearch-fidelity-com	ompi	0.49%	10.2500	10.2000	0.0500	26,351	10.3200	10.0506	10.2000	13.0000	8.6100	18,535,000	46.36	$189.06m				
finance-abc7-com	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
financial-content	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	0.5%	$10.25	10.20	0.05	26,351	10.32	10.05	10.20	13.00	8.61	19 mil	46.6	190 mil	0.0	0.00	0.22	
finviz	ompi	0.49%	10.25			26,351			10.20	-21.15%	19.05%	18.53m	46.59	189.93m			0.22	
fool	ompi	+0.49%	$10.25	$10.20	0.05	25,700	$10.32	$10.05	$10.20	$13.00	$8.61		47.50	$189.98m				
foxbusiness	ompi		$10.25		+0.05	26,351			$10.20									
google-finance	ompi	(0.49%)	10.25	10.20	+0.05	26,351.00	10.32	10.05		13.00	8.61	18.53m	46.76	189.98m			0.22	
howthemarketworks	ompi	0.49%	10.25	10.2	0.05	26,351	10.32	10.0506	10.2									
hpcwire	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
insidestocks	ompi	+0.49%	10.25	10.20	+0.05	26351	10.32	10.05					price earnings ratio: 17.37					
investopedia	ompi	+0.49 %	$10.25	10.20	+0.05				10.20									
investorguide	ompi	+0.49%	10.25	10.38	+0.05		10.32	10.0506		13.50	8.61		40.96	190.0m			0.249	
marketintellisearch	ompi	0.49 %	$10.25	$10.14	0.05	14.80k	$10.32	$10.05	$10.20			18.53m	46.36	0.19b	0.0 %		0.22	
marketwatch	ompi	+0.49%	$10.25	open: 10.20	+0.05	651	$10.32	$10.05	$10.20	$13.00	$8.61		36.96	$193.88m			0.28	
minyanville	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
msn-money	ompi	+0.49%	10.25	10.20	+0.05	26,351	10.32	10.05	10.20	13.00	8.61	18.53 mil	46.59	189.05 mil			0.22	
nasdaq-com	ompi	0.49%	$ 10.25	$ 10.20	0.05	26,351	$ 10.32	$ 10.0506	$ 10.20	$ 13	$ 8.61	18,535,000	46.59	$ 189,983,750			$ 0.22	
optimum	ompi	+0.49%	10.25 ( 4:30 pm edt)	10.20	+0.05	26,351	10.32	10.05	10.20	13.00	8.61	18.53m	46.6	190.0m			0.22	
paidcontent	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
pc-quote	ompi	0.49%	10.25	10.2	0.05	26,351	10.32	10.0506	10.2	13.00	8.61	18,444,585	46.36364	189,057,000				
personal-wealth-biz	ompi	+0.49%	10.25	10.14		26,351	10.32	10.0506	10.20	13.50	8.61		40.96			0.00	0.249	
predictwallstreet	ompi	+0.49%	10.25		+0.05	26,351												
raymond-james	ompi	0.49	10.25	10.20	0.05	26,351	10.32	10.05	10.25	13.00	8.61		46.59				0.22	
renewable-energy-world	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
screamingmedia	ompi	+0.49%	$	open: 10.20	+0.05	651	$10.32	$10.05	$10.20	$13.00	$8.61		36.96	$193.88m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+0.49%	last trade: 10.25		change: 0.050								p/e ratio: 40.96					
smartmoney	ompi	(0.49%)	10.25	$10.20	0.05	26,351	$10.32	$10.05	$10.20	$13.00	$8.61			189,100	0.00%	$0.00		
stocknod	ompi	+0.4902%	10.25 usd	10.20	+0.0500	26,351	10.32	10.05	10.20	13.00	8.610	18,534,607						
stockpickr	ompi	0.49%	$10.25 0.05 | 0.49%	10.20	0.05	26.35k	10.32	10.05	10.20	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	0.78%	10.28		+0.08													
streetinsider-com	ompi	0.49%	10.25	$10.20	+0.05	26,351	$10.32	$10.05	$10.20	$13.00	$8.61		46.59				$0.22	
thecramerreport	ompi		10.25	10.14	+0.05	26351	10.32	10.0506										
thestree	ompi	0.49%	$10.25	10.2	0.05	26351	10.32	10.05	10.2	-13.0	8.61	1.8534607e7		1.93871989e8				
tickerspy	ompi	0.49%	$10.25	10.20	+0.05	26,351	10.32	10.05	10.20	13.00	8.61		46.4	189.0m	0.00%	$0.00		
tmx-quotemedia	ompi	0.49%	10.250	10.200	0.050	26,351	10.320	10.051	10.200	13.000	8.610	18,534,607	46.40	189,979,722			0.22	
updown	ompi	0.49%	$10.25	$10.20	$0.05	25,700	$10.32	$10.05	$10.20	$13.00	$8.61		41.19	$189m				
wallstreetsurvivor	ompi	0.49%	10.25	10.20	0.05	26,351	10.32	10.05		13.00	8.61		46.40	$189m			0.44	
yahoo-finance	ompi	0.49%	10.25	10.14	0.05	26,351	10.32	10.05	10.20	13.00	8.61		41.16	189.97m			0.25	
ycharts-com	ompi	+0.78%	10.28		+0.08					13.00	8.61		46.73	190.18m	0.00%		0.22	
zacks	ompi	(0.49%)	10.25		0.05	vol.  26,351	10.32	10.05		13.00	8.61		13.6	189.06 m	0.00	0.00	.75	
advfn	mwa	-0.27	3.66	3.66	-0.01	625073	3.71	3.65										
barchart	mwa	-0.27%	3.66	3.66	-0.01	625,073	3.71	3.65	3.67	4.78	2.18		0.00	$568.73 m	1.79%	$0.07	-0.24	
barrons	mwa	0.27%	3.66	3.66	-0.01	624,930	3.71	3.65				154.30 million		$607.93 million	1.91%	$0.02		
bloomberg	mwa	-0.272%	3.660	3.660	-0.010	625,073	3.710	3.650		4.80	2.21	155.480mil		569.056mil	1.907	0.018 regular cash	-0.130	
boston-com	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
bostonmerchant	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
business-insider	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
chron	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
cio-com	mwa	-0.27%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792		569m	1.8	0.07		
cnn-money	mwa	-0.27%	3.66	3.66	-0.01	624,930	3.71	3.65	3.67				nm	$569.1m	1.91%			
easystockalterts	mwa	-0.27%	3.66	3.66	-0.01	625073	3.71	3.65	3.67	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-0.27%	3.6600	3.6600	-0.0100	625,073	3.7100	3.6500	3.6700	4.8000	2.2100	155,480,000	nm	$570.61m	1.91%	$0.017500		
finance-abc7-com	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
financial-content	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-0.3%	$3.66	3.66	-0.01	625,073	3.71	3.65	3.67	4.80	2.21	155 mil		569 mil	1.9	0.07	-0.24	
finviz	mwa	-0.27%	3.66			625,073			3.67	-23.41%	67.73%	155.48m		570.61m		0.07	-0.24	
fool	mwa	-0.27%	$3.66	$3.66	-0.01	624,930	$3.71	$3.65	$3.67	$4.80	$2.21		0.00	$569.06m	1.30%	0.07		
foxbusiness	mwa		$3.66		-0.01	625,073			$3.67									
google-finance	mwa	(-0.27%)	3.66	3.66	-0.01	625,073.00	3.71	3.65		4.80	2.21	155.48m		569.06m	1.91	0.02	-0.24	
howthemarketworks	mwa	-0.272%	3.66	3.66	-0.01	624,930	3.71	3.65	3.67									
hpcwire	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
insidestocks	mwa	-0.27%	3.66	3.66	-0.01	624930	3.71	3.65										
investopedia	mwa	-0.27 %	$3.66	3.66	-0.01				3.67									
investorguide	mwa	-0.26%	3.6603	3.86	-0.0097		3.88	3.67		4.80	2.21			569.1m			-0.237	
marketintellisearch	mwa	-0.27 %	$3.66	$3.66	-0.01	566.70k	$3.71	$3.65	$3.67			155.48m	0.00	0.57b	1.91 %		-0.24	
marketwatch	mwa	-0.27%	$3.66	open: 3.66	-0.01	1,044	$3.71	$3.65	$3.67	$4.80	$2.21			$607.93m	1.91%	0.02		
minyanville	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
msn-money	mwa	-0.27%	3.66	3.66	-0.01	625,073	3.71	3.65	3.67	4.80	2.21	155.48 mil	-15.25	570.61 mil	1.91%	0.07	-0.24	
nasdaq-com	mwa	0.27%	$ 3.66		0.01	625,073	$ 3.71	$ 3.65	$ 3.67	$ 4.80	$ 2.21	155,480,000		$ 569,056,800	1.91 %	$0.070000	$ -0.24	
optimum	mwa	-0.27%	3.66 ( 4:15 pm edt)	3.66	-0.01	625,073	3.71	3.65	3.67	4.80	2.21	155.48m		569.1m	1.91	0.07	-0.23	
paidcontent	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
pc-quote	mwa	-0.27%	3.66	3.66	-0.01	625,073	3.71	3.65	3.67	4.80	2.21	155,904,809	-15.29167	570,612,000		0.0175		
personal-wealth-biz	mwa	-0.27%	3.66	3.66	-0.01	625,073	3.71	3.65	3.67	4.80	2.21				1.96	0.072	-0.237	
predictwallstreet	mwa	-0.27%	3.66		-0.01	625,073												
raymond-james	mwa	-0.27	3.66	3.66	-0.01	625,073	3.71	3.65	3.66	4.80	2.21						-0.24	
renewable-energy-world	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
screamingmedia	mwa	-0.27%	$	open: 3.66	-0.01	1,044	$3.71	$3.65	$3.67	$4.80	$2.21			$607.93m	1.91%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-0.27%	last trade: 3.66		change: -0.010													
smartmoney	mwa	(-0.27%)	3.66	$3.66	-0.01	625,073	$3.71	$3.65	$3.67	$4.80	$2.21			570,600	1.91%	$0.02		
stocknod	mwa	-0.2725%	3.660 usd	3.660	-0.0100	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792						
stockpickr	mwa	-0.27%	$3.66 -0.01 | -0.27%	3.66	-0.01	625.07k	3.71	3.65	3.67	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	0.00%	3.67		0.00													
streetinsider-com	mwa	0.27%	3.66	$3.66	-0.01	625,073	$3.71	$3.65	$3.67	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.66	3.66	-0.01	625073	3.71	3.65										
thestree	mwa	-0.27%	$3.66	3.66	-0.01	625073	3.71	3.65	3.67	-4.8	2.21	1.55479792e8		6.07925987e8				
tickerspy	mwa	-0.27%	$3.66	3.66	-0.01	625,073	3.71	3.65	3.67	4.80	2.21		-15.3	570.6m	1.91%	$0.02		
tmx-quotemedia	mwa	-0.27%	3.660	3.660	-0.010	625,073	3.710	3.650	3.670	4.800	2.210	155,479,792		569,056,039	1.907	0.018 usd	-0.23	
updown	mwa	-0.27%	$3.66	$3.66	-$0.01	624,029	$3.71	$3.65	$3.67	$4.80	$2.21			$571m				
wallstreetsurvivor	mwa	-0.27%	3.66	3.66	-0.01	624,930	3.71	3.65		4.80	2.21			$571m	1.90%	0.07 -	-0.29	
yahoo-finance	mwa	0.27%	3.66	3.66	0.01	625,073	3.71	3.65	3.67	4.80	2.21			569.05m	1.80%	0.07	-0.24	
ycharts-com	mwa	+0.00%	3.67		+0.00					4.80	2.21			570.28m	1.90%		-0.24	
zacks	mwa	(-0.27%)	3.66		-0.01	vol.  624,973	3.71	3.65		4.80	2.21			570.61 m	1.91	0.07	-.14	
advfn	drc	-1.34	53.05	53.46	-0.72	1122700	53.87	52.46										
barchart	drc	-1.34%	53.05	53.46	-0.72	1,122,700	53.87	52.46	53.77	56.19	30.59		33.45	$4.27 b			+1.53	
barrons	drc	1.34%	53.05	53.46	-0.72	1.121m	53.87	52.46				81.54 million		$4.43 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	-1.339%	53.050	53.460	-0.720	1,122,700	53.870	52.460		56.19	30.59	79.774mil	32.152	4,232.025mil			1.650	
boston-com	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
bostonmerchant	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
business-insider	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
chron	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
cio-com	drc	-1.34%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033	34.67	4b				
cnn-money	drc	-1.34%	53.05	53.46	-0.72	1,121,400	53.87	52.46	53.77				34.7	$4.1b				
easystockalterts	drc	-1.35%	53.05	53.46	-0.72	1122700	53.87	52.46	53.77	56.19	30.59		34.67				1.53	
eresearch-fidelity-com	drc	-1.34%	53.0500	53.4600	-0.7200	1,122,700	53.8700	52.4600	53.7700	56.1900	30.5900	79,774,000	35.14	$4.29b				
finance-abc7-com	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
finance-abc7chicago-com	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
financial-content	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
finapps-forbes-com	drc	-1.3%	$53.05	53.46	-0.72	1,122,700	53.87	52.46	53.77	56.19	30.59	80 mil	34.7	4 bil	0.0	0.00	1.53	
finviz	drc	-1.34%	53.05			1,123,300			53.77	-5.59%	73.42%	79.77m	34.45	4.23b			1.54	
fool	drc	-1.34%	$53.05	$53.46	-0.72	1,122,700	$53.87	$52.46	$53.77	$56.19	$30.59		36.30	$4.08b				
foxbusiness	drc		$53.05		-0.72	1,122,700			$53.77									
google-finance	drc	(-1.34%)	53.05	53.46	-0.72	1.12m	53.87	52.46		56.19	30.59	76.85m	34.52	4.08b			1.54	
howthemarketworks	drc	-1.339%	53.05	53.46	-0.72	1,122,700	53.87	52.46	53.77									
hpcwire	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
insidestocks	drc	-1.34%	53.05	53.46	-0.72	1122700	53.87	52.46					price earnings ratio: 31.96					
investopedia	drc	-1.34 %	$53.05	53.46	-0.72				53.77									
investorguide	drc	-1.34%	53.05		-0.72		53.86			55.88	30.40		34.87	4.077b			1.542	
marketintellisearch	drc	-1.34 %	$53.05	$53.46	-0.72	1047.40k	$53.86	$52.46	$53.77			79.77m	34.92	4.29b	0.0 %		1.54	
marketwatch	drc	-1.34%	$53.05	open: 53.46	-0.72	41,647	$53.87	$52.46	$53.77	$56.19	$30.59		34.11	$4.43b			1.56	
minyanville	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
msn-money	drc	-1.34%	53.05	53.46	-0.72	1.12 mil	53.87	52.46	53.77	56.19	30.59	79.77 mil	34.67	4.29 bil			1.54	
nasdaq-com	drc	1.34%	$ 53.05		0.72	1,122,700	$ 53.87	$ 52.46	$ 53.77	$ 56.19	$ 30.59	76,849,000	34.67	$ 4,076,839,450			$ 1.53	
optimum	drc	-1.34%	53.05 ( 4:15 pm edt)	53.46	-0.72	1,122,700	53.87	52.46	53.77	56.19	30.59	76.85m	34.7	4.1b			1.53	
paidcontent	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
pc-quote	drc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	drc	-1.34%	53.05	53.46	-0.72	1,122,700	53.87	52.46	53.77	55.88	30.40		34.87			0.00	1.542	
predictwallstreet	drc	-1.34%	53.05		-0.72	1,122,700												
raymond-james	drc	-1.34	53.05	53.46	-0.72	1,122,700	53.87	52.46	53.05	56.19	30.59		34.01				1.56	
renewable-energy-world	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
screamingmedia	drc	-1.34%	$	open: 53.46	-0.72	41,647	$53.87	$52.46	$53.77	$56.19	$30.59		34.11	$4.43b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	-1.34%	last trade: 53.05		change: -0.720								p/e ratio: 34.87					
smartmoney	drc	(-1.34%)	53.05	$53.46	-0.72	1,122,700	$53.87	$52.46	$53.77	$56.19	$30.59			4,132,200	0.00%	$0.03		
stocknod	drc	-1.339%	53.05 usd	53.46	-0.7200	1,122,700	53.87	52.46	53.77	56.19	30.59	76,849,033						
stockpickr	drc	-1.34%	$53.05 -0.72 | -1.34%	53.47	-0.72	1.12m	53.87	52.46	53.77	56.19	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	-1.40%	53.02		-0.75													
streetinsider-com	drc	1.34%	53.05	$53.46	-0.72	1,122,700	$53.87	$52.46	$53.77	$56.19	$30.59		34.67				$1.53	
thecramerreport	drc		53.05	53.46	-0.72	1123300	53.86	52.46										
thestree	drc	-1.34%	$53.05	53.47	-0.72	1122700	53.87	52.46	53.77	-56.19	30.59	7.6849033e7		4.266658312e9				
tickerspy	drc	-1.34%	$53.05	53.46	-0.72	1,122,700	53.87	52.46	53.77	56.19	30.59		35.1	4.0b	0.00%	$0.00		
tmx-quotemedia	drc	-1.34%	53.050	53.460	-0.720	1,122,700	53.870	52.460	53.770	56.190	30.590	76,849,033	35.10	4,076,841,201			1.53	
updown	drc	-1.34%	$53.05	$53.46	-$0.72	1,080,420	$53.87	$52.46	$53.77	$56.19	$30.59		34.64	$4.13b				
wallstreetsurvivor	drc	-1.34%	53.05	53.46	-0.72	1,122,700	53.87	52.46		56.19	30.59		35.10	$4b			1.80	
yahoo-finance	drc	1.34%	53.05	53.46	0.72	1,123,300	53.87	52.46	53.77	56.19	30.59		34.40	4.08b			1.54	
ycharts-com	drc	-1.39%	53.02		-0.75					55.88	30.59		34.65	4.27b	0.00%		1.53	
zacks	drc	(-1.34%)	53.05		-0.72	vol.  1,121,400	53.87	52.46		56.19	30.59		32.39	4.29 b	0.00	0.00	1.66	
advfn	yhoo	-1.26	14.86	15.01	-0.19	22323446	15.18	14.85										
barchart	yhoo	-1.26%	14.86	15.01	-0.19	21,264,578	15.18	14.85	15.05	18.84	12.94		20.01	$19.46 b			+0.85	
barrons	yhoo	1.26%	14.86	15.01	-0.19	22.230m	15.18	14.85				1.36 billion		$20.34 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	-1.262%	14.860	15.010	-0.190	21,873,110	15.180	14.850		18.84	12.94	1,302.941mil	19.299	19,361.710mil			0.770	
boston-com	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,289,802	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,289,802	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
business-insider	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,289,802	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
chron	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,234,102	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
cio-com	yhoo	-1.26%	14.86 usd	15.01	-0.1900	22,234,102	15.18	14.85	15.05	18.84	12.94	1,302,941,429	17.48	19b				
cnn-money	yhoo	-1.26%	14.86	15.01	-0.19	22,251,346	15.18	14.85	15.05				17.5	$19.4b				
easystockalterts	yhoo	-1.27%	14.86	15.01	-0.19	22217702	15.18	14.85	15.05	18.84	12.94		17.48				0.85	
eresearch-fidelity-com	yhoo	-1.26%	14.8600	15.0100	-0.1900	22,267,746	15.1800	14.8500	15.0500	18.8400	12.9400	1,302,941,000	17.71	$19.61b				
finance-abc7-com	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,226,002	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,229,702	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
financial-content	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,229,702	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	-1.3%	$14.86	15.01	-0.19	22,263,346	15.18	14.85	15.05	18.84	12.94	1.3 bil	17.5	19 bil	0.0	0.00	0.85	
finviz	yhoo	-1.26%	14.86			22,251,346			15.05	-21.13%	14.84%	1.30b	17.71	19.61b			0.85	
fool	yhoo	-1.26%	$14.86	$15.01	-0.19	22,251,346	$15.18	$14.85	$15.05	$18.84	$12.94		18.40	$19.36b				
foxbusiness	yhoo		$14.86		-0.19	22,338,247			$15.05									
google-finance	yhoo	(-1.26%)	14.86	15.01	-0.19	22.27m	15.18	14.85		18.84	12.94	1.30b	17.51	19.36b			0.85	
howthemarketworks	yhoo	-1.262%	14.86	15.01	-0.19	22,218,002	15.18	14.85	15.05									
hpcwire	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,234,102	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
insidestocks	yhoo	-1.26%	14.86	15.01	-0.19	20929941	15.18	14.85					price earnings ratio: 20.64					
investopedia	yhoo	-1.20 %	$14.87	15.01	-0.18				15.05									
investorguide	yhoo	-1.26%	14.86		-0.19		15.18	14.85		18.84	12.94		17.69	19.362b			0.851	
marketintellisearch	yhoo	-1.26 %	$14.86	$15.01	-0.19	22033.20k	$15.18	$14.85	$15.05						%			
marketwatch	yhoo	-1.26%	$14.87	open: 15.01	-0.19	107,697	$15.18	$14.85	$15.05	$18.84	$12.94		17.14	$20.34b			0.87	
minyanville	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,229,702	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
msn-money	yhoo	-1.26%	14.86	15.01	-0.19	22.26 mil	15.18	14.85	15.05	18.84	12.94	1.30 bil	15.64	19.61 bil			0.85	
nasdaq-com	yhoo	1.26%	$ 14.86	$ 15.01	0.19	22,267,746	$ 15.18	$ 14.85	$ 15.05	$ 18.84	$ 12.94	1,302,941,000	17.48	$ 19,361,703,260			$ 0.85	
optimum	yhoo	-1.26%	14.86 ( 4:00 pm edt)	15.01	-0.19	22,213,612	15.18	14.85	15.05	18.84	12.94	1.30b	17.5	19.4b			0.85	
paidcontent	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,229,902	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
pc-quote	yhoo	-1.26%	14.86	15.01	-0.19	22,338,247	15.18	14.85	15.05	18.84	12.94	1,319,600,404	15.84211	19,609,262,000				
personal-wealth-biz	yhoo	-1.26%	14.86	15.03	-0.19	22,338,248	15.18	14.85	15.05	18.84	12.94		17.69			0.00	0.851	
predictwallstreet	yhoo	-0.13%	15.03		-0.02	15,204,010												
raymond-james	yhoo	-1.26	14.86	15.01	-0.19	22,263,346	15.18	14.85	14.86	18.84	12.94		17.28				0.86	
renewable-energy-world	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,229,702	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	-1.26%	$	open: 15.01	-0.19	119,697	$15.18	$14.85	$15.05	$18.84	$12.94		17.14	$20.34b			0.87	
scroli	yhoo	-1.26%	yhoo 14.86	15.01	-0.19	20,214,125	15.18	14.85	15.05	18.84	12.94		17.51				0.85	
simple-stock-quotes	yhoo	-1.26%	last trade: 14.86		change: -0.190								p/e ratio: 17.69					
smartmoney	yhoo	(-1.26%)	14.86	$15.01	-0.19	22,267,746	$15.18	$14.85	$15.05	$18.84	$12.94			19,609,300	0.00%	$0.00		
stocknod	yhoo	-1.262%	14.86 usd	15.01	-0.1900	22,234,102	15.18	14.85	15.05	18.84	12.94	1,302,941,429						
stockpickr	yhoo	-1.26%	$14.86 -0.19 | -1.26%	15.01	-0.19	22.25m	15.18	14.85	15.05	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	-1.20%	14.87		-0.18													
streetinsider-com	yhoo	1.26%	14.86	$15.01	-0.19	22,217,702	$15.18	$14.85	$15.05	$18.84	$12.94		17.48				$0.85	
thecramerreport	yhoo		14.86	15.03	-0.19	22267746	15.18	14.85										
thestree	yhoo	-1.26%	$14.86	15.01	-0.19	22251046	15.18	14.85	15.05	-18.84	12.94	1.302941429e9		2.0338915707e10				
tickerspy	yhoo	-1.26%	$14.86	15.01	-0.19	22,248,206	15.18	14.85	15.05	18.84	12.94		15.8	19.6b	0.00%	$0.00		
tmx-quotemedia	yhoo	-1.26%	14.860	15.010	-0.190	22,338,247	15.180	14.850	15.050	18.840	12.940	1,302,941,429	17.70	19,361,709,635			0.85	
updown	yhoo	-1.26%	$14.86	$15.01	-$0.19	22,229,776	$15.18	$14.85	$15.05	$18.84	$12.94		17.51	$19.60b				
wallstreetsurvivor	yhoo	-1.26%	14.86	15.01	-0.19	22,218,002	15.18	14.85		18.84	12.94		17.70	$20b			0.90	
yahoo-finance	yhoo	1.26%	14.86	15.03	0.19	22,267,746	15.18	14.85	15.05	18.84	12.94		17.46	19.36b			0.85	
ycharts-com	yhoo	-4.74%	14.87		-0.74					18.84	12.94		17.49	19.47b	0.00%		0.85	
zacks	yhoo	(-1.26%)	14.86		-0.19	vol.  22,267,746	15.18	14.85		18.84	12.94		19.3	19.61 b	0.00	0.00	.78	
advfn	hrg	-2.16	5.9	6.02	-0.13	67552	6.02	5.77										
barchart	hrg	-2.16%	5.90	6.02	-0.13	67,552	6.02	5.77	6.03	6.71	4.28		0.00	$821.28 m			-1.46	
barrons	hrg	2.16%	5.90	6.02	-0.13	67,552	6.02	5.77				19.29 million		$838.29 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-2.156%	5.900	6.020	-0.130	67,552	6.020	5.770		6.71	4.28	139.202mil		821.291mil			-1.750	
boston-com	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
bostonmerchant	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
business-insider	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
chron	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
cio-com	hrg	-2.16%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939		821m				
cnn-money	hrg	-2.16%today&rsquo;s change	5.90data as of 4:01pm et	6.02	-0.13	67,452	6.02	5.77	6.03				nm	$821.3m				
easystockalterts	hrg	-2.16%	5.90	6.02	-0.13	67552	6.02	5.77	6.03	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-2.16%	5.9000	6.0200	-0.1300	67,552	6.0200	5.7700	6.0300	6.7100	4.2800	139,202,000	nm	$839.39m				
finance-abc7-com	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
financial-content	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-2.2%	$5.90	6.02	-0.13	67,552	6.02	5.77	6.03	6.71	4.28	139 mil		821 mil	0.0	0.00		
finviz	hrg	-2.16%	5.90			67,552			6.03	-12.07%	37.85%	139.20m		821.28m			-1.46	
fool	hrg	-2.16%	$5.90	$6.02	-0.13	67,552	$6.02	$5.77	$6.03	$6.71	$4.28		0.00	$821.29m				
foxbusiness	hrg		$5.90		-0.13	67,552			$6.03									
google-finance	hrg	(-2.16%)	5.90	6.02	-0.13	67,552.00	6.02	5.77		6.71	4.28	139.20m		821.29m			-1.46	
howthemarketworks	hrg	-2.156%	5.9	6.02	-0.13	67,552	6.02	5.77	6.03									
hpcwire	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
insidestocks	hrg	-2.16%	5.90	6.02	-0.13	67552	6.02	5.77										
investopedia	hrg	-2.16 %	$5.90	6.02	-0.13				6.03									
investorguide	hrg	-1.99%	5.91		-0.12			5.85		6.75	4.28			822.7m			-1.16	
marketintellisearch	hrg	-2.16 %	$5.90	$6.02	-0.13	63.80k	$6.02	$5.77	$6.03			139.20m	0.00	0.84b	0.0 %		-1.46	
marketwatch	hrg	-2.16%	$5.90	open: 6.02	-0.13	67,552	$6.02	$5.77	$6.03	$6.71	$4.28			$838.29m				
minyanville	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
msn-money	hrg	-2.16%	5.90	6.02	-0.13	67,552	6.02	5.77	6.03	6.71	4.28	139.20 mil	5.09	839.39 mil			-1.46	
nasdaq-com	hrg	2.16%	$ 5.90		0.13	67,552	$ 6.02	$ 5.77	$ 6.03	$ 6.71	$ 4.28	139,202,000		$ 821,291,800			$ -1.46	
optimum	hrg	-2.16%	5.90 ( 4:15 pm edt)	6.02	-0.13	67,552	6.02	5.77	6.03	6.71	4.28	139.20m		821.3m			-1.16	
paidcontent	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
pc-quote	hrg	-2.16%	5.9	6.02	-0.13	67,552	6.02	5.77	6.03	6.71	4.28	142,269,169	5.19828	839,388,000				
personal-wealth-biz	hrg	-2.16%	5.90	6.02	-0.13	67,552	6.02	5.77	6.03	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	-2.16%	5.90		-0.13	67,552												
raymond-james	hrg	-2.16	5.90	6.02	-0.13	67,552	6.02	5.77	5.90	6.71	4.28						-1.16	
renewable-energy-world	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
screamingmedia	hrg	-2.16%	$	open: 6.02	-0.13	67,552	$6.02	$5.77	$6.03	$6.71	$4.28			$838.29m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-2.16%	last trade: 5.90		change: -0.130													
smartmoney	hrg	(-2.16%)	5.90	$6.02	-0.13	67,552	$6.02	$5.77	$6.03	$6.71	$4.28			839,400	0.00%	$0.00		
stocknod	hrg	-2.156%	5.900 usd	6.020	-0.1300	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939						
stockpickr	hrg	-2.16%	$5.90 -0.13 | -2.16%	5.95	-0.13	67.55k	6.02	5.77	6.03	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	-1.99%	5.91		-0.12													
streetinsider-com	hrg	2.16%	5.90	$6.02	-0.13	67,552	$6.02	$5.77	$6.03	$6.71	$4.28						$-1.16	
thecramerreport	hrg		5.90	6.02	-0.13	67552	6.02	5.77										
thestree	hrg	-2.16%	$5.9	5.95	-0.13	67552	6.02	5.77	6.03	-6.71	4.28	1.39201939e8		8.36603653e8				
tickerspy	hrg	-2.16%	$5.90	6.02	-0.13	67,552	6.02	5.77	6.03	6.71	4.28		5.2	839.3m	0.00%	$0.00		
tmx-quotemedia	hrg	-2.16%	5.900	6.020	-0.130	67,552	6.020	5.770	6.030	6.710	4.280	139,201,939		821,291,440			-1.04	
updown	hrg	-2.16%	$5.90	$6.02	-$0.13	67,552	$6.02	$5.77	$6.03	$6.71	$4.28			$839m				
wallstreetsurvivor	hrg	-2.16%	5.90	6.02	-0.13	67,552	6.02	5.77		6.60	4.28			$839m			-1.04	
yahoo-finance	hrg	2.16%	5.90	6.02	0.13	67,552	6.02	5.77	6.03	6.71	4.28			821.29m			-1.16	
ycharts-com	hrg	-1.66%	5.91		-0.10					6.71	4.28			822.67m	0.00%		-1.46	
zacks	hrg	(-2.16%)	5.90		-0.13	vol.  67,452	6.02	5.77		6.71	4.28			839.39 m	0.00	0.00	-1.24	
advfn	mrvl	-0.34	14.81	14.81	-0.05	8899774	14.88	14.51										
barchart	mrvl	-0.34%	14.81	14.81	-0.05	7,822,951	14.88	14.51	14.86	22.01	13.17		11.25	$9.38 b			+1.26	
barrons	mrvl	0.34%	14.81	14.81	-0.05	8.877m	14.88	14.51				676.88 million		$9.42 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-0.336%	14.810	14.810	-0.050	8,899,774	14.880	14.510		22.01	13.17	611.318mil	11.661	9,053.616mil			1.270	
boston-com	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,892,416	14.88	14.51	14.86	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,892,416	14.88	14.51	14.86	22.01	13.17	640,026,000						
business-insider	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,892,416	14.88	14.51	14.86	22.01	13.17	640,026,000						
chron	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,882,619	14.88	14.51	14.86	22.01	13.17	640,026,000						
cio-com	mrvl	-0.34%	14.81 usd	14.81	-0.0500	8,882,619	14.88	14.51	14.86	22.01	13.17	640,026,000		9b				
cnn-money	mrvl	-0.34%	14.81	14.81	-0.05	8,890,277	14.88	14.51	14.86				27.2	$9.5b				
easystockalterts	mrvl	-0.34%	14.81	14.81	-0.05	8876569	14.88	14.51	14.86	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-0.34%	14.8100	14.8100	-0.0500	8,889,977	14.8800	14.5100	14.8600	22.0100	13.1700	611,400,000	11.79	$9.09b				
finance-abc7-com	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,876,569	14.88	14.51	14.86	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,876,569	14.88	14.51	14.86	22.01	13.17	640,026,000						
financial-content	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,876,569	14.88	14.51	14.86	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-0.3%	$14.81	14.81	-0.05	8,889,977	14.88	14.51	14.86	22.01	13.17	611 mil	11.8	9 bil	0.0	0.00	1.26	
finviz	mrvl	-0.34%	14.81			8,881,727			14.86	-32.71%	12.45%	611.40m	11.79	9.09b			1.26	
fool	mrvl	-0.34%	$14.81	$14.81	-0.05	8,883,927	$14.88	$14.51	$14.86	$22.01	$13.17		12.20	$9.05b				
foxbusiness	mrvl		$14.81		-0.05	9,015,633			$14.86									
google-finance	mrvl	(-0.34%)	14.81	14.81	-0.05	8.89m	14.88	14.51		22.01	13.17	611.32m	11.79	9.05b			1.26	
howthemarketworks	mrvl	-0.336%	14.81	14.81	-0.05	8,876,569	14.88	14.51	14.86									
hpcwire	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,882,819	14.88	14.51	14.86	22.01	13.17	640,026,000						
insidestocks	mrvl	-0.34%	14.81	14.81	-0.05	7674340	14.88	14.51					price earnings ratio: 9.62					
investopedia	mrvl	-0.37 %	$14.81	14.81	-0.05				14.86									
investorguide	mrvl	-0.34%	14.81		-0.05		14.85	14.53		22.01	13.87		11.77	9.055b			1.263	
marketintellisearch	mrvl	-0.2 %	$14.83	$14.81	-0.03	8772.40k	$14.88	$14.51	$14.86			611.40m	11.79	9.09b	0.0 %		1.26	
marketwatch	mrvl	-0.34%	$14.81	open: 14.81	-0.05	153,429	$14.88	$14.51	$14.86	$22.01	$13.17		11.51	$9.42b			1.29	
minyanville	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,882,619	14.88	14.51	14.86	22.01	13.17	640,026,000						
msn-money	mrvl	-0.34%	14.81	14.81	-0.05	8.89 mil	14.88	14.51	14.86	22.01	13.17	611.40 mil	11.75	9.09 bil			1.26	
nasdaq-com	mrvl	0.34%	$ 14.81	$ 14.81	0.05	8,889,977	$ 14.88	$ 14.51	$ 14.86	$ 22.01	$ 13.17	611,318,000	11.75	$ 9,053,619,580			$ 1.26	
optimum	mrvl	-0.34%	14.81 ( 4:00 pm edt)	14.81	-0.05	8,866,156	14.88	14.51	14.86	22.01	13.17	640.03m		9.5b				
paidcontent	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,882,619	14.88	14.51	14.86	22.01	13.17	640,026,000						
pc-quote	mrvl	-0.34%	14.81	14.81	-0.05	9,015,633	14.88	14.51	14.86	22.01	13.17	613,464,146	11.79365	9,085,404,000				
personal-wealth-biz	mrvl	-0.34%	14.81	14.79	-0.05	9,013,433	14.88	14.51	14.86	22.01	13.87		11.77			0.00	1.263	
predictwallstreet	mrvl	-0.07%	14.85		-0.01	6,453,038												
raymond-james	mrvl	-0.34	14.81	14.81	-0.05	8,889,977	14.88	14.51	14.81	22.01	13.17		11.39				1.30	
renewable-energy-world	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,882,619	14.88	14.51	14.86	22.01	13.17	640,026,000						
screamingmedia	mrvl	-0.34%	$	open: 14.81	-0.05	143,491	$14.88	$14.51	$14.86	$22.01	$13.17		11.51	$9.42b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	-0.34%	last trade: 14.81		change: -0.050								p/e ratio: 11.77					
smartmoney	mrvl	(-0.34%)	14.81	$14.81	-0.05	8,889,977	$14.88	$14.51	$14.86	$22.01	$13.17			9,085,400	0.00%	$0.00		
stocknod	mrvl	-0.3365%	14.81 usd	14.81	-0.0500	8,882,619	14.88	14.51	14.86	22.01	13.17	640,026,000						
stockpickr	mrvl	-0.34%	$14.81 -0.05 | -0.34%	14.81	-0.05	8.88m	14.88	14.51	14.86	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	-0.34%	14.81		-0.05													
streetinsider-com	mrvl	0.34%	14.81	$14.81	-0.05	8,876,569	$14.88	$14.51	$14.86	$22.01	$13.17						$0.00	
thecramerreport	mrvl		14.81	14.79	-0.05	8887777	14.88	14.51										
thestree	mrvl	-0.34%	$14.81	14.81	-0.05	8883927	14.88	14.51	14.86	-22.01	13.17	6.114e8		9.421674e9				
tickerspy	mrvl	-0.34%	$14.81	14.81	-0.05	8,883,927	14.88	14.51	14.86	22.01	13.17		11.8	9.0b	0.00%	$0.00		
tmx-quotemedia	mrvl	-0.34%	14.810	14.810	-0.050	9,015,633	14.880	14.510	14.860	22.010	13.170	611,400,000	11.80	9,054,834,000			1.26	
updown	mrvl	-0.34%	$14.81	$14.81	-$0.05	8,877,100	$14.88	$14.51	$14.86	$22.01	$13.17		11.39	$9.08b				
wallstreetsurvivor	mrvl	-0.34%	14.81	14.81	-0.05	8,876,569	14.88	14.51		22.01	13.17		11.80	$9b			1.34	
yahoo-finance	mrvl	0.34%	14.81	14.79	0.05	8,887,777	14.88	14.51	14.86	22.01	13.17		11.73	9.05b			1.26	
ycharts-com	mrvl	-4.02%	14.81		-0.62					22.01	13.17		11.75	9.38b	0.00%		1.26	
zacks	mrvl	(-0.34%)	14.81		-0.05	vol.  8,890,177	14.88	14.51		22.01	13.17		10.85	9.09 b	0.00	0.00	1.37	
advfn	panl	-8.00	31.17	33.6	-2.71	1609086	33.69	30.91										
barchart	panl	-8.00%	31.17	33.60	-2.71	1,609,086	33.69	30.91	33.88	63.58	17.86		0.00	$1.39 b			-0.76	
barrons	panl	8.00%	31.17	33.60	-2.71	1.609m	33.69	30.91				37.57 million		$1.66 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-7.999%	31.170	33.600	-2.710	1,609,086	33.690	30.910		63.58	17.86	45.362mil		1,413.948mil			-0.430	
boston-com	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
bostonmerchant	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
business-insider	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
chron	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
cio-com	panl	-8.00%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467		1b				
cnn-money	panl	-8.00%	31.17	33.43	-2.71	1,609,086	33.69	30.91	33.88				nm	$1.4b				
easystockalterts	panl	-8.07%	31.17	33.60	-2.71	1609086	33.69	30.91	33.88	63.58	17.86						-0.76	
eresearch-fidelity-com	panl	-8.00%	31.1700	33.6000	-2.7100	1,609,086	33.6900	30.9100	33.8800	63.5800	17.8600	45,362,000	nm	$1.54b				
finance-abc7-com	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
finance-abc7chicago-com	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
financial-content	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
finapps-forbes-com	panl	-8.0%	$31.17	33.60	-2.71	1,609,086	33.69	30.91	33.88	63.58	17.86	45 mil		1 bil	0.0	0.00	-0.76	
finviz	panl	-8.00%	31.17			1,609,086			33.88	-50.98%	74.52%	45.36m		1.41b			-0.75	
fool	panl	-8.00%	$31.17	$33.60	-2.71	1,608,786	$33.69	$30.91	$33.88	$63.58	$17.86		0.00	$1.41b				
foxbusiness	panl		$31.17		-2.71	1,609,086			$33.88									
google-finance	panl	(-8.00%)	31.17	33.60	-2.71	1.61m	33.69	30.91		63.58	17.86	45.36m		1.41b			-0.75	
howthemarketworks	panl	-7.999%	31.17	33.6	-2.71	1,609,086	33.69	30.91	33.88									
hpcwire	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
insidestocks	panl	-8.00%	31.17	33.60	-2.71	1609086	33.69	30.91										
investopedia	panl	-8.00 %	$31.17	33.60	-2.71				33.88									
investorguide	panl	-8.00%	31.17	33.43	-2.71		33.69	30.91		63.58	15.39			1.414b			-0.758	
marketintellisearch	panl	-8.0 %	$31.17	$33.43	-2.71	1610.50k	$33.69	$30.91	$33.88			45.36m	0.00	1.54b	0.0 %		-0.75	
marketwatch	panl	-8.00%	$31.17	open: 33.60	-2.71	300	$33.69	$30.91	$33.88	$63.58	$17.86			$1.66b				
minyanville	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
msn-money	panl	-8.00%	31.17	33.60	-2.71	1.61 mil	33.69	30.91	33.88	63.58	17.86	45.36 mil	-41.01	1.54 bil			-0.75	
nasdaq-com	panl	8%	$ 31.17	$ 33.60	2.71	1,609,086	$ 33.69	$ 30.91	$ 33.88	$ 63.58	$ 17.86	45,362,000		$ 1,413,933,540			$ -0.76	
optimum	panl	-8.00%	31.17 ( 4:30 pm edt)	33.60	-2.71	1,609,086	33.69	30.91	33.88	63.58	17.86	45.36m		1.4b			-0.76	
paidcontent	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
pc-quote	panl	-8.00%	31.17	33.6	-2.71	1,609,086	33.69	30.91	33.88	63.58	17.86	49,305,890	-44.57895	1,536,865,000				
personal-wealth-biz	panl	-8.00%	31.17	33.43	-2.71	1,609,086	33.69	30.91	33.88	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	-8.00%	31.17		-2.71	1,609,086												
raymond-james	panl	-8.00	31.17	33.60	-2.71	1,609,086	33.69	30.91	31.17	63.58	17.86						-0.76	
renewable-energy-world	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
screamingmedia	panl	-8.00%	$	open: 33.60	-2.71	300	$33.69	$30.91	$33.88	$63.58	$17.86			$1.66b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	-8.00%	last trade: 31.17		change: -2.710													
smartmoney	panl	(-8.00%)	31.17	$33.60	-2.71	1,609,086	$33.69	$30.91	$33.88	$63.58	$17.86			1,536,900	0.00%	$0.00		
stocknod	panl	-7.999%	31.17 usd	33.60	-2.710	1,609,086	33.69	30.91	33.88	63.58	17.86	45,362,467						
stockpickr	panl	-8.00%	$31.17 -2.71 | -8.00%	33.60	-2.71	1.61m	33.69	30.91	33.88	63.58	17.86							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	-8.00%	31.17		-2.71													
streetinsider-com	panl	8%	31.17	$33.60	-2.71	1,609,086	$33.69	$30.91	$33.88	$63.58	$17.86						$-0.76	
thecramerreport	panl		31.17	33.43	-2.71	1609086	33.69	30.91										
thestree	panl	-8.0%	$31.17	33.6	-2.71	1609086	33.69	30.91	33.88	-63.58	17.86	4.5362467e7		1.648472051e9				
tickerspy	panl	-8.00%	$31.17	33.60	-2.71	1,609,086	33.69	30.91	33.88	63.58	17.86		-44.6	1.5b	0.00%	$0.00		
tmx-quotemedia	panl	-8.00%	31.170	33.600	-2.710	1,609,086	33.690	30.910	33.880	63.580	17.860	45,362,467		1,413,948,096			-0.76	
updown	panl	-8.00%	$31.17	$33.60	-$2.71	1,608,786	$33.69	$30.91	$33.88	$63.58	$17.86			$1.53b				
wallstreetsurvivor	panl	-8.00%	31.17	33.60	-2.71	1,609,086	33.69	30.91		63.58	18.75			$2b			-0.53	
yahoo-finance	panl	8.00%	31.17	33.43	2.71	1,609,086	33.69	30.91	33.88	63.58	17.86			1.41b			-0.76	
ycharts-com	panl	-8.00%	31.17		-2.71					60.43	17.86			1.39b	0.00%		-0.76	
zacks	panl	(-8.00%)	31.17		-2.71	vol.  1,609,086	33.69	30.91		63.58	17.86			1.54 b	0.00	0.00	-.53	
advfn	icog	4.73	2.88	2.74	0.13	263492	2.95	2.74										
barchart	icog	+4.73%	2.88	2.74	+0.13	306,898	2.95	2.74	2.75	3.26	1.20		2.49	$731.64 m			+0.01	
barrons	icog	4.73%	2.88	2.74	+0.13	263,492	2.95	2.74				243.48 million		$593.22 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	4.727%	2.880	2.740	0.130	263,492	2.950	2.740		3.26	1.20	200.413mil	8.000	731.643mil			0.360	
boston-com	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
bostonmerchant	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
business-insider	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
chron	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
cio-com	icog	+4.73%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660	2.420	577m				
cnn-money	icog	+4.73%	2.88	2.74	+0.13	263,492	2.95	2.74	2.75				2.4	$577.2m				
easystockalterts	icog	4.74%	2.88	2.74	+0.13	263492	2.95	2.74	2.75	3.26	1.20		2.42				1.19	
eresearch-fidelity-com	icog	4.73%	2.8800	2.7400	0.1300	263,492	2.9500	2.7400	2.7500	3.2600	1.2000	254,073,000	2.31	$698.70m				
finance-abc7-com	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
financial-content	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
finapps-forbes-com	icog	4.7%	$2.88	2.74	0.13	263,492	2.95	2.74	2.75	3.26	1.20	254 mil	3.6	732 mil	0.0	0.00	0.80	
fool	icog	+4.73%	$2.88	$2.74	0.13	263,352	$2.95	$2.74	$2.75	$3.26	$1.20		2.50	$731.73m				
foxbusiness	icog		$2.88		+0.13	263,492			$2.75									
google-finance	icog	(4.73%)	2.88	2.74	+0.13	263,492.00	2.95	2.74		3.26	1.20	254.07m	2.43	731.73m			1.19	
howthemarketworks	icog	4.727%	2.88	2.74	0.13	263,492	2.95	2.74	2.75									
hpcwire	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
insidestocks	icog	+4.73%	2.88	2.74	+0.13	263400	2.95	2.74										
investopedia	icog	+4.73 %	$2.88	2.74	+0.13				2.75									
investorguide	icog	+4.73%	2.88	2.74	+0.13		2.95	2.74		3.20	1.20		2.29	725.9m			1.201	
marketintellisearch	icog	0.26 %	$19.26	$19.22	0.05	18.70k	$19.50	$19.14	$19.21						%			
marketwatch	icog	+4.73%	$2.88	open: 2.74	+0.13	640	$2.95	$2.74	$2.75	$3.26	$1.20		2.43	$593.22m			1.19	
minyanville	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
msn-money	icog	+4.73%	2.88	2.74	+0.13	263,492	2.95	2.74	2.75	3.26	1.20	254.07 mil	2.42	698.7 mil			1.19	
nasdaq-com	icog	4.73%	$ 2.88	$ 2.74	0.13	263,492	$ 2.95	$ 2.74	$ 2.75	$ 3.26	$ 1.20	200,413,000	2.42	$ 577,189,440			$ 1.19	
optimum	icog	+4.73%	2.88 ( 4:30 pm edt)	2.74	+0.13	263,492	2.95	2.74	2.75	3.26	1.20	200.41m	2.4	577.2m			1.19	
paidcontent	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
pc-quote	icog	4.73%	2.88	2.74	0.13	263,492	2.95	2.74	2.75	3.26	1.20	191,366,597	2.31092	551,136,000				
personal-wealth-biz	icog	+4.73%	2.88	2.74		263,492	2.95	2.74	2.75	3.20	1.20		2.29			0.00	1.201	
predictwallstreet	icog	+4.73%	2.88		+0.13	263,492												
raymond-james	icog	4.73	2.88	2.74	0.13	263,492	2.95	2.74	2.88	3.26	1.20		2.38				1.21	
renewable-energy-world	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
screamingmedia	icog	+4.73%	$	open: 2.74	+0.13	640	$2.95	$2.74	$2.75	$3.26	$1.20		2.43	$593.22m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	+4.73%	last trade: 2.88		change: 0.130								p/e ratio: 2.29					
smartmoney	icog	(4.73%)	2.88	$2.74	0.13	263,492	$2.95	$2.74	$2.75	$3.26	$1.20			551,100	0.00%	$0.00		
stocknod	icog	+4.727%	2.880 usd	2.740	+0.1300	263,492	2.950	2.740	2.750	3.260	1.200	200,412,660						
stockpickr	icog	4.73%	$2.88 0.13 | 4.73%	2.74	0.13	263.49k	2.95	2.74	2.75	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	4.73%	2.88		+0.13													
streetinsider-com	icog	4.73%	2.88	$2.74	+0.13	263,492	$2.95	$2.74	$2.75	$3.26	$1.20		2.42				$1.19	
thecramerreport	icog		2.88	2.74	+0.13	263492	2.95	2.74										
thestree	icog	4.73%	$2.88	2.74	0.13	263492	2.95	2.74	2.75	-3.26	1.2	2.5407266e8		5.93221474e8				
tickerspy	icog	4.73%	$2.88	2.74	+0.13	263,492	2.95	2.74	2.75	3.26	1.20		2.3	698.6m	0.00%	$0.00		
tmx-quotemedia	icog	4.73%	2.880	2.740	0.130	263,492	2.950	2.740	2.750	3.260	1.200	254,072,660	2.30	731,729,261			1.19	
updown	icog	4.73%	$2.88	$2.74	$0.13	262,852	$2.95	$2.74	$2.75	$3.26	$1.20		2.28	$699m				
wallstreetsurvivor	icog	4.73%	2.88	2.74	0.13	263,492	2.95	2.74		3.26	1.20		2.30	$551m			-0.01	
yahoo-finance	icog	4.73%	2.88	2.74	0.13	263,492	2.95	2.74	2.75	3.26	1.20		2.40	725.90m			1.20	
ycharts-com	icog	+4.73%	2.88		+0.13					3.26	1.20		2.42	731.64m	0.00%		1.19	
zacks	icog	(4.73%)	2.88		0.13	vol.  263,492	2.95	2.74		3.26	1.20		2.31	698.70 m	0.00	0.00	1.19	
advfn	xom	0.01	81.91	81.51	0.01	20911077	83.01	81.5										
barchart	xom	+0.01%	81.91	81.53	+0.01	17,845,692	83.01	81.50	81.90	87.73	56.22		11.72	$406.16 b	2.28%	$1.88	+7.03	
barrons	xom	0.01%	81.89	81.51	-0.01	21.927m	83.01	81.50				4.90 billion		$406.01 billion	2.30%	$0.47		
bloomberg	xom	0.012%	81.910	81.510	0.010	20,817,963	83.010	81.500		88.23	57.60	4,926.086mil	11.650	403,446.400mil	2.163	0.470 regular cash	7.030	
boston-com	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
bostonmerchant	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
business-insider	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
chron	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
cio-com	xom	-0.01%	81.89 usd	81.51	-0.0100	21,928,079	83.01	81.50	81.90	88.23	17.00	4,926,085,717	11.65	403b	2.3	1.88		
cnn-money	xom	-0.01%	81.89	81.51	-0.01	21,897,125	83.01	81.50	81.90				11.6	$403.4b	2.30%			
easystockalterts	xom	-0.04%	81.87	81.51	-0.03	20906077	83.01	81.50	81.90	88.23	17.00		11.65				7.03	
eresearch-fidelity-com	xom	-0.01%	81.8900	81.5100	-0.0100	21,928,079	83.0100	81.5000	81.9000	88.2300	57.6000	4,926,086,000	11.65	$403.45b	2.30%	$0.470000		
finance-abc7-com	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
financial-content	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	0.0%	$81.91	81.51	0.01	20,911,676	83.01	81.50	81.90	88.23	57.60	4.93 bil	11.6	403 bil	2.3	1.88	7.03	
finviz	xom	0.06%	81.95			20,660,848			81.90	-6.59%	45.78%	4.93b	11.63	403.45b		1.88	7.04	
fool	xom	+0.16%	$82.03	$81.51	0.13	20,099,315	$83.01	$81.50	$81.90	$88.23	$57.60		11.70	$404.09b	2.50%	1.88		
foxbusiness	xom		$81.89		-0.01	21,929,472			$81.90									
google-finance	xom	(-0.01%)	81.89	81.51	-0.01	20.91m	83.01	81.50		88.23	57.60	4.96b	11.64	406.06b	2.30	0.47	7.04	
howthemarketworks	xom	0.012%	81.91	81.51	0.01	20,911,077	83.01	81.5	81.9									
hpcwire	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
insidestocks	xom	+0.12%	82.00	81.53	+0.10	16034205	83.01	81.50					price earnings ratio: 11.66					
investopedia	xom	+0.12 %	$82.00	81.51	+0.10				81.90									
investorguide	xom	+0.01%	81.9075		+0.0075		82.79			88.23	55.94		11.66	403.5b			7.022	
marketintellisearch	xom	-0.01 %	$81.89	$81.51	-0.01	21707.50k	$83.01	$81.50	$81.90			4926.09m	11.63	403.45b	2.3 %		7.04	
marketwatch	xom	-0.01%	$82.39	open: 81.51	-0.01	480,989	$83.01	$81.50	$81.90	$88.23	$57.60		11.69	$406.01b	2.30%	0.47	7.00	
minyanville	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
msn-money	xom	+0.01%	81.91	81.51	+0.01	20.91 mil	83.01	81.50	81.90	88.23	57.60	4.93 bil	11.65	403.45 bil	2.30%	1.88	7.04	
nasdaq-com	xom	0.13%	$ 82.01		0.11	20,160,360	$ 83.01	$ 81.50	$ 81.90	$ 88.23	$ 57.60	4,926,000,000	11.67	$ 403,981,260,000	2.3 %	$1.880000	$ 7.03	
optimum	xom	+0.13%	82.01 ( 3:55 pm edt)	81.51	+0.11	20,004,893	83.01	81.50	81.90	88.23	17.00	4.93b	11.7	404.0b	2.29	1.88	7.03	
paidcontent	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
pc-quote	xom	-0.01%	81.89	81.51	-0.01	22,575,714	83.01	81.5	81.9	88.23	57.60	4,926,687,508	11.65007	403,446,440,000		0.47		
personal-wealth-biz	xom	-0.01%	81.89	81.51	-0.01	21,904,832	83.01	81.50	81.90	88.23	55.94		11.66		2.19	1.79	7.022	
predictwallstreet	xom	+0.95%	82.68		+0.78	14,580,848												
raymond-james	xom	0.01	81.91	81.51	0.01	20,911,077	83.01	81.50	81.91	88.23	57.60		11.62				7.05	
renewable-energy-world	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
screamingmedia	xom	-0.01%	$	open: 81.51	-0.01	481,026	$83.01	$81.50	$81.90	$88.23	$57.60		11.69	$406.01b	2.30%	0.47	7.00	
scroli	xom	-0.01%	xom 81.89	81.51	-0.01	18,390,470	83.01	81.50	81.90	88.23	57.60		11.64				7.04	
simple-stock-quotes	xom	+0.01%	last trade: 81.91		change: 0.010								p/e ratio: 11.66					
smartmoney	xom	(0.01%)	81.91	$81.51	0.01	20,911,077	$83.01	$81.50	$81.90	$88.23	$57.60			403,446,400	2.30%	$0.47		
stocknod	xom	+0.0122%	81.91 usd	81.51	+0.0100	20,911,077	83.01	81.50	81.90	88.23	17.00	4,926,085,717						
stockpickr	xom	0.10%	$81.98 0.08 | 0.10%	81.51	0.08	20.33m	83.01	81.50	81.90	88.23	57.60							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	0.11%	81.99		+0.09													
streetinsider-com	xom	0.04%	81.87	$81.51	-0.03	20,906,077	$83.01	$81.50	$81.90	$88.23	$17.00		11.65				$7.03	
thecramerreport	xom		81.89	81.51	-0.01	21903440	83.01	81.50										
thestree	xom	0.1%	$81.98	81.51	0.08	20328093	83.01	81.5	81.9	-88.23	57.6	4.926085717e9		4.06007984795e11				
tickerspy	xom	0.20%	$82.06	81.51	+0.16	20,066,554	83.01	81.50	81.90	88.23	57.60		11.7	403.4b	2.30%	$0.47		
tmx-quotemedia	xom	-0.01%	81.890	81.510	-0.010	21,929,472	83.010	81.500	81.900	88.230	57.600	4,926,085,717	11.70	403,397,159,365	2.295	0.470 usd	7.03	
updown	xom	-0.01%	$81.89	$81.51	-$0.01	21,926,579	$83.01	$81.50	$81.90	$88.23	$57.60		11.64	$403.44b				
wallstreetsurvivor	xom	0.01%	81.91	81.51	0.01	20,911,077	83.01	81.50		88.23	58.05		11.70	$403b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.01%	81.89	81.51	0.01	21,903,440	83.01	81.50	81.90	88.23	57.60		11.66	403.40b	2.30%	1.88	7.02	
ycharts-com	xom	+0.11%	81.99		+0.09					88.23	57.60		11.66	406.56b	2.30%		7.03	
zacks	xom	(0.01%)	81.91		0.01	vol.  20,879,060	83.01	81.50		88.23	57.60		11.65	403.45 b	2.30	1.88	7.03	
advfn	jbht	-0.52	47.71	47.88	-0.25	991633	48.075	47.53										
barchart	jbht	-0.52%	47.71	47.88	-0.25	991,633	48.07	47.53	47.96	49.12	31.76		29.11	$5.79 b	1.07%	$0.52	+1.67	
barrons	jbht	0.52%	47.71	47.88	-0.25	991,633	48.075	47.53				127.77 million		$5.85 billion	1.09%	$0.13		
bloomberg	jbht	-0.521%	47.710	47.880	-0.250	991,633	48.075	47.530		49.12	32.05	120.234mil	28.231	5,736.343mil	1.048	0.130 regular cash	1.690	
boston-com	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
bostonmerchant	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
business-insider	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
chron	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
cio-com	jbht	-0.52%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567	28.57	6b	1.1	0.52		
cnn-money	jbht	-0.52%	47.71	47.75	-0.25	991,633	48.08	47.53	47.96				28.6	$5.7b	1.09%			
easystockalterts	jbht	-0.52%	47.71	47.88	-0.25	991633	48.08	47.53	47.96	49.12	32.05		28.57				1.67	
eresearch-fidelity-com	jbht	-0.52%	47.7100	47.8800	-0.2500	991,633	48.0750	47.5300	47.9600	49.1200	32.0500	120,234,000	28.72	$5.77b	1.08%	$0.130000		
finance-abc7-com	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
financial-content	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	-0.5%	$47.71	47.88	-0.25	991,633	48.08	47.53	47.96	49.12	32.05	120 mil	28.6	6 bil	1.1	0.52	1.67	
finviz	jbht	-0.52%	47.71			991,633			47.96	-2.87%	50.24%	120.23m	28.40	5.74b		0.52	1.68	
fool	jbht	-0.52%	$47.71	$47.88	-0.25	991,633	$48.08	$47.53	$47.96	$49.12	$32.05		29.10	$5.74b	1.40%	0.52		
foxbusiness	jbht		$47.71		-0.25	991,633			$47.96									
google-finance	jbht	(-0.52%)	47.71	47.88	-0.25	991,633.00	48.08	47.53		49.12	32.05	121.35m	28.38	5.79b	1.09	0.13	1.68	
howthemarketworks	jbht	-0.521%	47.71	47.88	-0.25	991,633	48.075	47.53	47.96									
hpcwire	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
insidestocks	jbht	-0.52%	47.71	47.88	-0.25	991633	48.08	47.53					price earnings ratio: 28.23					
investopedia	jbht	-0.52 %	$47.71	47.88	-0.25				47.96									
investorguide	jbht	-0.52%	47.71	47.88	-0.25		48.075	47.53		48.53	31.59		28.67	5.736b			1.673	
marketintellisearch	jbht	-0.52 %	$47.71	$47.95	-0.25	957.40k	$48.08	$47.53	$47.96			120.23m	28.55	5.77b	1.08 %		1.68	
marketwatch	jbht	-0.52%	$47.71	open: 47.88	-0.25	27,025	$48.08	$47.53	$47.96	$49.12	$32.05		27.87	$5.85b	1.09%	0.13	1.71	
minyanville	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
msn-money	jbht	-0.52%	47.71	47.88	-0.25	991,633	48.08	47.53	47.96	49.12	32.05	120.23 mil	28.57	5.77 bil	1.08%	0.52	1.68	
nasdaq-com	jbht	0.52%	$ 47.71	$ 47.88	0.25	991,633	$ 48.075	$ 47.53	$ 47.96	$ 49.12	$ 32.05	120,234,000	28.57	$ 5,736,364,140	1.08 %	$0.520000	$ 1.67	
optimum	jbht	-0.52%	47.71 ( 4:30 pm edt)	47.88	-0.25	991,633	48.08	47.53	47.96	49.12	32.05	120.23m	28.6	5.7b	1.09	0.52	1.67	
paidcontent	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
pc-quote	jbht	-0.52%	47.71	47.88	-0.25	991,633	48.075	47.53	47.96	49.12	32.05	120,864,020	28.71856	5,766,422,000		0.13		
personal-wealth-biz	jbht	-0.52%	47.71	47.95	-0.25	991,633	48.075	47.53	47.96	48.53	31.59		28.67		1.04	0.50	1.673	
predictwallstreet	jbht	-0.52%	47.71		-0.25	991,633												
raymond-james	jbht	-0.52	47.71	47.88	-0.25	991,633	48.08	47.53	47.71	49.12	32.05		27.90				1.71	
renewable-energy-world	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
screamingmedia	jbht	-0.52%	$	open: 47.88	-0.25	27,025	$48.08	$47.53	$47.96	$49.12	$32.05		27.87	$5.90b	1.09%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	-0.52%	last trade: 47.71		change: -0.250								p/e ratio: 28.67					
stocknod	jbht	-0.5213%	47.71 usd	47.88	-0.2500	991,633	48.08	47.53	47.96	49.12	32.05	120,233,567						
stockpickr	jbht	-0.52%	$47.71 -0.25 | -0.52%	47.88	-0.25	991.63k	48.08	47.53	47.96	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	-0.52%	47.71		-0.25													
streetinsider-com	jbht	0.52%	47.71	$47.88	-0.25	991,633	$48.08	$47.53	$47.96	$49.12	$32.05		28.57				$1.67	
thecramerreport	jbht		47.71	47.95	-0.25	991633	48.075	47.53										
thestree	jbht	-0.52%	$47.71	47.88	-0.25	991633	48.08	47.53	47.96	-49.12	32.05	1.20233567e8		5.845756028e9				
tickerspy	jbht	-0.52%	$47.71	47.88	-0.25	991,633	48.08	47.53	47.96	49.12	32.05		28.7	5.7b	1.08%	$0.13		
tmx-quotemedia	jbht	-0.52%	47.710	47.880	-0.250	991,633	48.075	47.530	47.960	49.120	32.050	120,233,567	28.70	5,736,343,482	1.084	0.130 usd	1.67	
updown	jbht	-0.52%	$47.71	$47.88	-$0.25	963,759	$48.08	$47.53	$47.96	$49.12	$32.05		27.83	$5.76b				
wallstreetsurvivor	jbht	-0.52%	47.71	47.88	-0.25	991,633	48.08	47.53		49.12	32.05		28.70	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	0.52%	47.71	47.95	0.25	991,633	48.08	47.53	47.96	49.12	32.05		28.52	5.74b	1.10%	0.52	1.67	
ycharts-com	jbht	-1.87%	47.71		-0.91					49.12	32.05		28.57	5.79b	1.22%		1.67	
zacks	jbht	(-0.52%)	47.71		-0.25	vol.  991,633	48.08	47.53		49.12	32.05		28.72	5.77 b	1.08	0.52	1.67	
advfn	crrc	-2.07	11.33	11.58	-0.24	20992	11.61	11.31										
barchart	crrc	-2.07%	11.33	11.58	-0.24	24,084	11.61	11.31	11.57	15.92	10.41		17.33	$136.87 m	7.24%	$0.84	-0.02	
barrons	crrc	2.07%	11.33	11.58	-0.24	20,992	11.61	11.31				11.94 million		$140.46 million	7.41%	$0.21		
bloomberg	crrc	-2.074%	11.330	11.580	-0.240	20,992	11.610	11.310		16.89	10.41	12.098mil	18.883	137.076mil	7.407	0.210 regular cash	0.600	
boston-com	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
bostonmerchant	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
business-insider	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
chron	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
cio-com	crrc	-2.07%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479		137m	7.2	0.84		
cnn-money	crrc	-2.07%	11.33	11.61	-0.24	20,992	11.61	11.31	11.57				nm	$137.1m	7.41%			
easystockalterts	crrc	-2.07%	11.33	11.58	-0.24	20992	11.61	11.31	11.57	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	-2.07%	11.3300	11.5800	-0.2400	20,992	11.6100	11.3100	11.5700	16.8900	10.4100	12,098,000	nm	$139.97m	7.26%	$0.210000		
finance-abc7-com	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
financial-content	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	-2.1%	$11.33	11.58	-0.24	20,992	11.61	11.31	11.57	16.89	10.41	12 mil		137 mil	7.4	0.84		
finviz	crrc	-2.07%	11.33			20,992			11.57	-28.82%	8.84%	12.10m		137.09m		0.84	-0.02	
fool	crrc	-2.07%	$11.33	$11.58	-0.24	20,992	$11.61	$11.31	$11.57	$16.89	$10.41		0.00	$137.08m	6.10%	0.84		
foxbusiness	crrc		$11.33		-0.24	20,992			$11.57									
google-finance	crrc	(-2.07%)	11.33	11.58	-0.24	20,992.00	11.61	11.31		16.89	10.41	12.10m		137.08m	7.41	0.21	-0.02	
howthemarketworks	crrc	-2.074%	11.33	11.58	-0.24	20,992	11.61	11.31	11.57									
hpcwire	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
insidestocks	crrc	-2.07%	11.33	11.58	-0.24	20992	11.61	11.31										
investopedia	crrc	-2.07 %	$11.33	11.58	-0.24				11.57									
investorguide	crrc	-2.07%	11.33	11.58	-0.24		11.61	11.31		16.89	11.00			137.1m			-0.01	
marketintellisearch	crrc	-2.07 %	$11.33	$11.54	-0.24	14.10k	$11.61	$11.31	$11.57			12.10m	0.00	0.14b	7.26 %		-0.02	
marketwatch	crrc	-2.07%	$11.50	open: 11.58	-0.24	100	$11.61	$11.31	$11.57	$16.89	$10.41			$140.46m	7.41%	0.21		
minyanville	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
msn-money	crrc	-2.07%	11.33	11.58	-0.24	20,992	11.61	11.31	11.57	16.89	10.41	12.10 mil	-1,133.00	139.98 mil	7.26%	0.84	-0.02	
nasdaq-com	crrc	2.07%	$ 11.33	$ 11.58	0.24	20,992	$ 11.61	$ 11.31	$ 11.57	$ 16.89	$ 10.41	12,098,000		$ 137,070,340	7.26 %	$0.840000	$ -0.02	
optimum	crrc	-2.07%	11.33 ( 4:30 pm edt)	11.58	-0.24	20,992	11.61	11.31	11.57	16.89	10.41	12.10m		137.1m	7.41	0.84	-0.01	
paidcontent	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
pc-quote	crrc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	crrc	-2.07%	11.33	11.54	-0.24	20,992	11.61	11.31	11.57	16.89	11.00				7.26	0.84	-0.01	
predictwallstreet	crrc	-2.07%	11.33		-0.24	20,992												
raymond-james	crrc	-2.07	11.33	11.58	-0.24	20,992	11.61	11.31	11.33	16.89	10.41						-0.02	
renewable-energy-world	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
screamingmedia	crrc	-2.07%	$	open: 11.58	-0.24	100	$11.61	$11.31	$11.57	$16.89	$10.41			$140.46m	7.41%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-2.07%	last trade: 11.33		change: -0.240													
smartmoney	crrc	(-2.07%)	11.33	$11.58	-0.24	20,992	$11.61	$11.31	$11.57	$16.89	$10.41			140,000	7.26%	$0.21		
stocknod	crrc	-2.074%	11.33 usd	11.58	-0.2400	20,992	11.61	11.31	11.57	16.89	10.41	12,098,479						
stockpickr	crrc	-2.07%	$11.33 -0.24 | -2.07%	11.58	-0.24	20.99k	11.61	11.31	11.57	16.89	10.41							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	-0.86%	11.47		-0.10													
streetinsider-com	crrc	2.07%	11.33	$11.58	-0.24	20,992	$11.61	$11.31	$11.57	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.33	11.54	-0.24	20992	11.61	11.31										
thestree	crrc	-2.07%	$11.33	11.58	-0.24	20992	11.61	11.31	11.57	-16.89	10.41	1.2098479e7		1.40463341e8				
tickerspy	crrc	-2.07%	$11.33	11.58	-0.24	20,992	11.61	11.31	11.57	16.89	10.41		-1157.0	139.9m	7.26%	$0.21		
tmx-quotemedia	crrc	-2.07%	11.330	11.580	-0.240	20,992	11.610	11.310	11.570	16.890	10.410	12,098,479		137,075,767	7.414	0.210 usd	-0.01	
updown	crrc	-2.07%	$11.33	$11.58	-$0.24	20,892	$11.61	$11.31	$11.57	$16.89	$10.41			$140m				
wallstreetsurvivor	crrc	-2.07%	11.33	11.58	-0.24	20,992	11.61	11.31		16.89	10.41			$140m	7.30%	0.84 -	0.60	
yahoo-finance	crrc	2.07%	11.33	11.54	0.24	20,992	11.61	11.31	11.57	16.89	10.41			137.07m	7.20%	0.84	-0.01	
ycharts-com	crrc	-1.04%	11.47		-0.12					16.89	10.41			138.56m	7.58%		-0.01	
zacks	crrc	(-2.07%)	11.33		-0.24	vol.  20,992	11.61	11.31		16.89	10.41		17.27	139.97 m	7.26	0.84	.67	
advfn	lamr	-1.60	26.5	26.85	-0.43	936154	27.169	26.35										
barchart	lamr	-1.60%	26.50	26.85	-0.43	936,154	27.17	26.35	26.93	41.88	24.72		0.00	$2.45 b			-0.31	
barrons	lamr	1.60%	26.50	26.85	-0.43	936,154	27.169	26.35				92.26 million		$2.60 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-1.597%	26.500	26.850	-0.430	936,154	27.169	26.350		41.88	24.72	77.709mil		2,460.013mil		3.250 special cash	-0.270	
boston-com	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
bostonmerchant	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
business-insider	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
chron	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
cio-com	lamr	-1.60%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875		2b				
cnn-money	lamr	-1.60%	26.50	26.85	-0.43	936,154	27.17	26.35	26.93				nm	$2.1b				
easystockalterts	lamr	-1.60%	26.50	26.85	-0.43	936154	27.17	26.35	26.93	41.88	24.72						-0.31	
eresearch-fidelity-com	lamr	-1.60%	26.5000	26.8500	-0.4300	936,154	27.1690	26.3500	26.9300	41.8800	24.7200	92,832,000	nm	$2.50b				
finance-abc7-com	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
finance-abc7chicago-com	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
financial-content	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
finapps-forbes-com	lamr	-1.6%	$26.50	26.85	-0.43	936,154	27.17	26.35	26.93	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-1.60%	26.50			936,154			26.93	-36.72%	7.20%	92.83m		2.46b			-0.31	
fool	lamr	-1.60%	$26.50	$26.85	-0.43	936,154	$27.17	$26.35	$26.93	$41.88	$24.72		0.00	$2.46b				
foxbusiness	lamr		$26.50		-0.43	936,154			$26.93									
google-finance	lamr	(-1.60%)	26.50	26.85	-0.43	936,154.00	27.17	26.35		41.88	24.72	92.83m		2.46b			-0.31	
howthemarketworks	lamr	-1.597%	26.5	26.85	-0.43	936,154	27.169	26.35	26.93									
hpcwire	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
insidestocks	lamr	-1.60%	26.50	26.85	-0.43	936154	27.17	26.35										
investopedia	lamr	-1.60 %	$26.50	26.85	-0.43				26.93									
investorguide	lamr	-1.60%	26.50		-0.43		27.169	26.35		41.88	23.83			2.460b			-0.311	
marketintellisearch	lamr	-1.6 %	$26.50	$27.13	-0.43	926.30k	$27.13	$26.35	$26.93			92.83m	0.00	2.50b	0.0 %		-0.31	
marketwatch	lamr	-1.60%	$26.50	open: 26.85	-0.43	2,892	$27.17	$26.35	$26.93	$41.88	$24.72			$2.60b				
minyanville	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
msn-money	lamr	-1.60%	26.50	26.85	-0.43	936,154	27.17	26.35	26.93	41.88	24.72	92.83 mil	-85.48	2.5 bil			-0.31	
nasdaq-com	lamr	1.6%	$ 26.50	$ 26.85	0.43	936,154	$ 27.169	$ 26.35	$ 26.93	$ 41.88	$ 24.72	77,709,000		$ 2,059,288,500			$ -0.31	
optimum	lamr	-1.60%	26.50 ( 4:30 pm edt)	26.85	-0.43	936,154	27.17	26.35	26.93	41.88	24.72	77.71m		2.1b			-0.31	
paidcontent	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
pc-quote	lamr	-1.60%	26.5	26.85	-0.43	936,154	27.169	26.35	26.93	41.88	24.72	78,969,940	-86.87097	2,092,703,000		3.25		
personal-wealth-biz	lamr	-1.60%	26.50	27.13	-0.43	936,154	27.169	26.35	26.93	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	-1.60%	26.50		-0.43	936,154												
raymond-james	lamr	-1.60	26.50	26.85	-0.43	936,154	27.17	26.35	26.50	41.88	24.72						-0.31	
renewable-energy-world	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
screamingmedia	lamr	-1.60%	$	open: 26.85	-0.43	2,892	$27.17	$26.35	$26.93	$41.88	$24.72			$2.60b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-1.60%	last trade: 26.50		change: -0.430													
smartmoney	lamr	(-1.60%)	26.50	$26.85	-0.43	936,154	$27.17	$26.35	$26.93	$41.88	$24.72			2,092,700	0.00%	$3.25		
stocknod	lamr	-1.597%	26.50 usd	26.85	-0.4300	936,154	27.17	26.35	26.93	41.88	24.72	77,708,875						
stockpickr	lamr	-1.60%	$26.50 -0.43 | -1.60%	26.85	-0.43	936.15k	27.17	26.35	26.93	41.88	24.72							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	-1.63%	26.49		-0.44													
streetinsider-com	lamr	1.6%	26.50	$26.85	-0.43	936,154	$27.17	$26.35	$26.93	$41.88	$24.72						$-0.31	
thecramerreport	lamr		26.50	27.13	-0.43	936154	27.13	26.35										
thestree	lamr	-1.6%	$26.5	26.85	-0.43	936154	27.17	26.35	26.93	-41.88	24.72	9.283174e7		2.140102418e9				
tickerspy	lamr	-1.60%	$26.50	26.85	-0.43	936,154	27.17	26.35	26.93	41.88	24.72		-86.9	2.4b	0.00%	$3.25		
tmx-quotemedia	lamr	-1.60%	26.500	26.850	-0.430	936,154	27.169	26.350	26.930	41.880	24.720	92,831,740		2,460,041,110			-0.31	
updown	lamr	-1.60%	$26.50	$26.85	-$0.43	932,855	$27.17	$26.35	$26.93	$41.88	$24.72			$2.50b				
wallstreetsurvivor	lamr	-1.60%	26.50	26.85	-0.43	936,154	27.17	26.35		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	1.60%	26.50	27.13	0.43	936,154	27.17	26.35	26.93	41.88	24.72			2.46b			-0.31	
ycharts-com	lamr	-1.63%	26.49		-0.44					41.88	24.72			2.45b	0.00%		-0.31	
zacks	lamr	(-1.60%)	26.50		-0.43	vol.  936,154	27.17	26.35		41.88	24.72			2.50 b	0.00	0.00	-.19	
advfn	fcnca	0.62	186.36	185.27	1.14	11907	189.89	185.27										
barchart	fcnca	+0.62%	186.36	185.27	+1.14	12,211	189.89	185.27	185.22	207.89	164.30		13.11	$1.95 b	0.64%	$1.20	+14.29	
barrons	fcnca	0.62%	186.36	185.27	+1.14	11,907	189.89	185.27				10.43 million		$1.96 billion	0.64%	$0.3		
bloomberg	fcnca	0.615%	186.360	185.270	1.140	11,907	189.890	185.270		208.55	165.36	8.757mil	17.919	1,948.155mil	0.643	0.300 regular cash	10.400	
boston-com	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
bostonmerchant	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
business-insider	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
chron	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
cio-com	fcnca	+0.62%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778	13.04	2b	0.6	1.2		
cnn-money	fcnca	+0.62%today&rsquo;s change	186.36data as of 3:59pm et	185.27	+1.14	11,907	189.89	185.27	185.22				13.0	$1.6b	0.64%			
easystockalterts	fcnca	0.62%	186.36	185.27	+1.14	11907	189.89	185.27	185.22	208.55	165.36		13.04				14.29	
eresearch-fidelity-com	fcnca	0.62%	186.3600	185.2700	1.1400	11,907	189.8900	185.2700	185.2200	208.5500	165.3610	8,757,000	12.78	$1.62b	0.65%	$0.300000		
finance-abc7-com	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
financial-content	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	0.6%	$186.36	185.27	1.14	11,907	189.89	185.27	185.22	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	0.62%	186.36			11,907			185.22	-10.36%	13.43%	10.43m	13.04	1.94b		1.20	14.29	
fool	fcnca	+0.62%	$186.36	$185.27	1.14	11,907	$189.89	$185.27	$185.22	$208.55	$165.36		13.10	$1.94b	0.70%	1.20		
foxbusiness	fcnca		$186.36		+1.14	11,907			$185.22									
google-finance	fcnca	(0.62%)	186.36	185.27	+1.14	11,907.00	189.89	185.27		208.55	165.36	10.43m	13.04	1.94b	0.64	0.30	14.29	
howthemarketworks	fcnca	0.615%	186.36	185.27	1.14	11,907	189.89	185.27	185.22									
hpcwire	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
insidestocks	fcnca	+0.62%	186.36	185.27	+1.14	11907	189.89	185.27										
investopedia	fcnca	+0.62 %	$186.36	185.27	+1.14				185.22									
investorguide	fcnca	+0.62%	186.36	185.27	+1.14		189.89	185.27		208.55	165.36		12.96	1.944b			14.29	
marketintellisearch	fcnca	0.62 %	$186.36	$186.03	1.14	11.80k	$189.89	$185.27	$185.22			10.43m	12.96	1.93b	0.65 %		14.29	
marketwatch	fcnca	+0.62%	$186.36	open: 185.27	+1.14	502	$189.89	$185.27	$185.22	$208.55	$165.36		13.04	$1.96b	0.64%	0.30	14.29	
minyanville	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
msn-money	fcnca	+0.62%	186.36	185.27	+1.14	11,907	189.89	185.27	185.22	208.55	165.36	10.43 mil	13.04	1.94 bil	0.65%	1.20	14.29	
nasdaq-com	fcnca	0.62%	$ 186.36	$ 185.27	1.14	11,907	$ 189.89	$ 185.27	$ 185.22	$ 208.55	$ 165.361	8,757,000	13.04	$ 1,631,954,520	0.65 %	$1.200000	$ 14.29	
optimum	fcnca	+0.62%	186.36 ( 4:30 pm edt)	185.27	+1.14	11,907	189.89	185.27	185.22	208.55	165.36	8.76m	13.0	1.6b	0.64	1.20	14.29	
paidcontent	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
pc-quote	fcnca	0.62%	186.36	185.27	1.14	11,907	189.89	185.27	185.22	208.55	165.36	8,703,432	12.96151	1,621,972,000		0.3		
personal-wealth-biz	fcnca	+0.62%	186.36	186.03		11,907	189.89	185.27	185.22	208.55	165.36		12.96		0.65	1.20	14.29	
predictwallstreet	fcnca	+0.62%	186.36		+1.14	11,907												
raymond-james	fcnca	0.62	186.36	185.27	1.14	11,907	189.89	185.27	186.36	208.55	165.36		12.86				14.49	
renewable-energy-world	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
screamingmedia	fcnca	+0.62%	$	open: 185.27	+1.14	502	$189.89	$185.27	$185.22	$208.55	$165.36		13.04	$1.96b	0.64%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	+0.62%	last trade: 186.36		change: 1.140								p/e ratio: 12.96					
smartmoney	fcnca	(0.62%)	186.36	$185.27	1.14	11,907	$189.89	$185.27	$185.22	$208.55	$165.36			1,621,900	0.65%	$0.30		
stocknod	fcnca	+0.6155%	186.36 usd	185.27	+1.140	11,907	189.89	185.27	185.22	208.55	165.36	8,756,778						
stockpickr	fcnca	0.62%	$186.36 1.14 | 0.62%	185.27	1.14	11.91k	189.89	185.27	185.22	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	0.69%	186.50		+1.28													
streetinsider-com	fcnca	0.62%	186.36	$185.27	+1.14	11,907	$189.89	$185.27	$185.22	$208.55	$165.36		13.04				$14.29	
thecramerreport	fcnca		186.36	186.03	+1.14	11907	189.89	185.27										
thestree	fcnca	0.62%	$186.36	185.27	1.14	11907	189.89	185.27	185.22	-208.55	165.36	1.0434453e7		1.640669926e9				
tickerspy	fcnca	0.62%	$186.36	185.27	+1.14	11,907	189.89	185.27	185.22	208.55	165.36		13.0	1.9b	0.65%	$0.30		
tmx-quotemedia	fcnca	0.62%	186.360	185.270	1.140	11,907	189.890	185.270	185.220	208.550	165.361	10,434,453	13.00	1,944,564,661	0.648	0.300 usd	14.29	
updown	fcnca	0.62%	$186.36	$185.27	$1.14	11,907	$189.89	$185.27	$185.22	$208.55	$165.36		12.96	$1.93b				
wallstreetsurvivor	fcnca	0.62%	186.36	185.27	1.14	11,907	189.89	185.27		208.55	165.36		13.00	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	0.62%	186.36	186.03	1.14	11,907	189.89	185.27	185.22	208.55	165.36		13.04	1.94b	0.60%	1.20	14.29	
ycharts-com	fcnca	-1.19%	186.50		-2.24					208.55	165.36		13.05	1.95b	0.71%		14.29	
zacks	fcnca	(0.62%)	186.36		1.14	vol.  11,907	189.89	185.27		208.55	165.36		12.96	1.93 b	0.65	1.20	14.29	
advfn	imgn	0.77	14.43	14.22	0.11	689872	14.63	14.12										
barchart	imgn	+0.77%	14.43	14.22	+0.11	689,872	14.63	14.12	14.32	14.63	4.96		0.00	$981.82 m			-0.83	
barrons	imgn	0.77%	14.43	14.22	+0.11	689,872	14.63	14.12				58.84 million		$1.06 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	0.768%	14.430	14.220	0.110	689,872	14.630	14.120		14.63	4.96	68.260mil		984.995mil			-0.830	
boston-com	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
bostonmerchant	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
business-insider	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
chron	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
cio-com	imgn	+0.77%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202		985m				
cnn-money	imgn	+0.77%	14.43	14.22	+0.11	689,872	14.63	14.12	14.32				nm	$985.0m				
easystockalterts	imgn	0.77%	14.43	14.22	+0.11	689872	14.63	14.12	14.32	14.35	4.96						-0.83	
eresearch-fidelity-com	imgn	0.77%	14.4300	14.2200	0.1100	689,872	14.6300	14.1200	14.3200	14.3500	4.9600	75,121,000	nm	$1.08b				
finance-abc7-com	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
finance-abc7chicago-com	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
financial-content	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
finapps-forbes-com	imgn	0.8%	$14.43	14.22	0.11	689,872	14.63	14.12	14.32	14.35	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	0.77%	14.43			689,872			14.32	0.56%	190.93%	67.96m		980.66m			-0.83	
fool	imgn	+0.77%	$14.43	$14.22	0.11	689,872	$14.63	$14.12	$14.32	$14.35	$4.96		0.00	$984.99m				
foxbusiness	imgn		$14.43		+0.11	689,872			$14.32									
google-finance	imgn	(0.77%)	14.43	14.22	+0.11	689,872.00	14.63	14.12		14.63	4.96	68.26m		984.99m			-0.83	
howthemarketworks	imgn	0.768%	14.43	14.22	0.11	689,872	14.63	14.12	14.32									
hpcwire	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
insidestocks	imgn	+0.77%	14.43	14.22	+0.11	689800	14.63	14.12										
investopedia	imgn	+0.77 %	$14.43	14.22	+0.11				14.32									
investorguide	imgn	+0.77%	14.43	14.22	+0.11		14.63	14.12		14.35	4.96			985.0m			-0.829	
marketintellisearch	imgn	0.77 %	$14.43	$14.16	0.11	677.60k	$14.63	$14.12	$14.32			67.96m	0.00	0.97b	0.0 %		-0.83	
marketwatch	imgn	+0.77%	$14.42	open: 14.22	+0.11	4,017	$14.63	$14.12	$14.32	$14.63	$4.96			$1.06b				
minyanville	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
msn-money	imgn	+0.77%	14.43	14.22	+0.11	689,872	14.63	14.12	14.32	14.35	4.96	75.12 mil	-17.39	1.08 bil			-0.83	
nasdaq-com	imgn	0.77%	$ 14.43	$ 14.22	0.11	689,872	$ 14.63	$ 14.12	$ 14.32	$ 14.35	$ 4.96	75,452,000		$ 1,088,772,360			$ -0.83	
optimum	imgn	+0.77%	14.43 ( 4:30 pm edt)	14.22	+0.11	689,872	14.63	14.12	14.32	14.35	4.96	68.26m		985.0m			-0.83	
paidcontent	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
pc-quote	imgn	0.77%	14.43	14.22	0.11	689,872	14.63	14.12	14.32	14.35	4.96	74,548,351	-17.25301	1,075,733,000				
personal-wealth-biz	imgn	+0.77%	14.43	14.16		689,872	14.63	14.12	14.32	14.35	4.96					0.00	-0.829	
predictwallstreet	imgn	+0.77%	14.32		+0.11	689,872												
raymond-james	imgn	0.77	14.43	14.22	0.11	689,872	14.63	14.12	14.43	14.35	4.96						-0.83	
renewable-energy-world	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
screamingmedia	imgn	+0.77%	$	open: 14.22	+0.11	4,017	$14.63	$14.12	$14.32	$14.63	$4.96			$1.06b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+0.77%	last trade: 14.43		change: 0.110													
smartmoney	imgn	(0.77%)	14.43	$14.22	0.11	689,872	$14.63	$14.12	$14.32	$14.35	$4.96			977,500	0.00%	$0.00		
stocknod	imgn	+0.7682%	14.43 usd	14.22	+0.1100	689,872	14.63	14.12	14.32	14.35	4.960	68,260,202						
stockpickr	imgn	0.77%	$14.43 0.11 | 0.77%	14.22	0.11	689.87k	14.63	14.12	14.32	14.35	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	0.70%	14.42		+0.10													
streetinsider-com	imgn	0.77%	14.43	$14.22	+0.11	689,872	$14.63	$14.12	$14.32	$14.35	$4.96						$-0.83	
thecramerreport	imgn		14.43	14.16	+0.11	689872	14.63	14.12										
thestree	imgn	0.77%	$14.43	14.22	0.11	689872	14.63	14.12	14.32	-14.35	4.96	6.8260202e7		9.65881858e8				
tickerspy	imgn	0.77%	$14.43	14.22	+0.11	689,872	14.63	14.12	14.32	14.35	4.96		-17.3	975.4m	0.00%	$0.00		
tmx-quotemedia	imgn	0.77%	14.430	14.220	0.110	689,872	14.630	14.120	14.320	14.630	4.960	68,260,202		984,994,715			-0.83	
updown	imgn	0.77%	$14.43	$14.22	$0.11	685,751	$14.63	$14.12	$14.32	$14.35	$4.96			$977m				
wallstreetsurvivor	imgn	0.77%	14.43	14.22	0.11	689,872	14.63	14.12		14.35	4.96			$977m			-0.87	
yahoo-finance	imgn	0.77%	14.43	14.16	0.11	689,872	14.63	14.12	14.32	14.63	4.96			984.99m			-0.83	
ycharts-com	imgn	+0.70%	14.42		+0.10					14.35	4.96			981.14m	0.00%		-0.83	
zacks	imgn	(0.77%)	14.43		0.11	vol.  689,872	14.63	14.12		14.63	4.96			1.08 b	0.00	0.00	-.83	
advfn	hhgp	-1.41	5.58	5.63	-0.08	67153	5.83	5.54										
barchart	hhgp	-1.41%	5.58	5.63	-0.08	76,465	5.83	5.54	5.66	7.11	2.93		0.00	$182.97 m			-0.01	
barrons	hhgp	1.41%	5.58	5.63	-0.08	67,153	5.83	5.54				29.93 million		$192.45 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	-1.413%	5.580	5.630	-0.080	67,153	5.830	5.540		7.11	2.93	32.785mil	139.500	182.939mil			0.040	
boston-com	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
bostonmerchant	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
business-insider	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
chron	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
cio-com	hhgp	-1.41%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692		183m				
cnn-money	hhgp	-1.41%	5.58	5.64	-0.08	67,153	5.83	5.54	5.66				nm	$182.9m				
easystockalterts	hhgp	-1.42%	5.58	5.63	-0.08	67153	5.83	5.54	5.66	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	-1.41%	5.5800	5.6300	-0.0800	67,153	5.8300	5.5400	5.6600	7.1100	2.9300	32,785,000	nm	$185.56m				
finance-abc7-com	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
financial-content	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	-1.4%	$5.58	5.63	-0.08	67,153	5.83	5.54	5.66	7.11	2.93	33 mil		183 mil	0.0	0.00	-0.01	
finviz	hhgp	-1.41%	5.58			67,153			5.66	-21.52%	90.44%	32.78m		182.91m			-0.01	
fool	hhgp	-1.41%	$5.58	$5.63	-0.08	67,153	$5.83	$5.54	$5.66	$7.11	$2.93		0.00	$182.94m				
foxbusiness	hhgp		$5.58		-0.08	67,153			$5.66									
google-finance	hhgp	(-1.41%)	5.58	5.63	-0.08	67,153.00	5.83	5.54		7.11	2.93	32.79m		182.97m			-0.01	
howthemarketworks	hhgp	-1.413%	5.58	5.63	-0.08	67,153	5.83	5.54	5.66									
hpcwire	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
insidestocks	hhgp	-1.41%	5.58	5.63	-0.08	67153	5.83	5.54										
investopedia	hhgp	-1.41 %	$5.58	5.63	-0.08				5.66									
investorguide	hhgp	-1.41%	5.58	5.63	-0.08		5.83	5.54		7.11	2.93			182.9m			-0.016	
marketintellisearch	hhgp	-1.41 %	$5.58	$5.63	-0.08	76.40k	$5.83	$5.54	$5.66			32.78m	0.00	0.19b	0.0 %		-0.01	
marketwatch	hhgp	-1.41%	$5.67	open: 5.63	-0.08	1,200	$5.83	$5.54	$5.66	$7.11	$2.93			$192.45m				
minyanville	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
msn-money	hhgp	-1.41%	5.58	5.63	-0.08	67,153	5.83	5.54	5.66	7.11	2.93	32.78 mil	558.00	185.56 mil			-0.02	
nasdaq-com	hhgp	1.41%	$ 5.58	$ 5.63	0.08	67,153	$ 5.83	$ 5.54	$ 5.66	$ 7.11	$ 2.93	32,785,000		$ 182,940,300			$ -0.01	
optimum	hhgp	-1.41%	5.58 ( 4:30 pm edt)	5.63	-0.08	67,153	5.83	5.54	5.66	7.11	2.93	32.78m		182.9m			-0.15	
paidcontent	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
pc-quote	hhgp	-1.41%	5.58	5.63	-0.08	67,153	5.83	5.54	5.66	7.11	2.93	33,255,036	566.0	185,563,000				
personal-wealth-biz	hhgp	-1.41%	5.58	5.63	-0.08	67,153	5.83	5.54	5.66	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	-1.41%	5.58		-0.08	67,153												
raymond-james	hhgp	-1.41	5.58	5.63	-0.08	67,153	5.83	5.54	5.58	7.11	2.93						-0.01	
renewable-energy-world	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
screamingmedia	hhgp	-1.41%	$	open: 5.63	-0.08	1,200	$5.83	$5.54	$5.66	$7.11	$2.93			$192.45m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	-1.41%	last trade: 5.58		change: -0.080													
smartmoney	hhgp	(-1.41%)	5.58	$5.63	-0.08	67,153	$5.83	$5.54	$5.66	$7.11	$2.93			185,600	0.00%	$0.00		
stocknod	hhgp	-1.413%	5.580 usd	5.630	-0.0800	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692						
stockpickr	hhgp	-1.41%	$5.58 -0.08 | -1.41%	5.63	-0.08	67.15k	5.83	5.54	5.66	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	-1.06%	5.60		-0.06													
streetinsider-com	hhgp	1.41%	5.58	$5.63	-0.08	67,153	$5.83	$5.54	$5.66	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.58	5.63	-0.08	67153	5.83	5.54										
thestree	hhgp	-1.41%	$5.58	5.63	-0.08	67153	5.83	5.54	5.66	-7.11	2.93	3.2784692e7		1.92446142e8				
tickerspy	hhgp	-1.41%	$5.58	5.63	-0.08	67,153	5.83	5.54	5.66	7.11	2.93		566.0	185.5m	0.00%	$0.00		
tmx-quotemedia	hhgp	-1.41%	5.580	5.630	-0.080	67,153	5.830	5.540	5.660	7.110	2.930	32,784,692		182,938,581			-0.01	
updown	hhgp	-1.41%	$5.58	$5.63	-$0.08	65,953	$5.83	$5.54	$5.66	$7.11	$2.93			$186m				
wallstreetsurvivor	hhgp	-1.41%	5.58	5.63	-0.08	67,153	5.83	5.54		7.11	2.93			$186m			-0.16	
yahoo-finance	hhgp	1.41%	5.58	5.63	0.08	67,153	5.83	5.54	5.66	7.11	2.93			182.93m			-0.02	
ycharts-com	hhgp	-1.06%	5.60		-0.06					7.11	2.93			183.62m	0.00%		0.00	
zacks	hhgp	(-1.41%)	5.58		-0.08	vol.  67,153	5.83	5.54		7.11	2.93			185.56 m	0.00	0.00	0	
advfn	frx	-0.23	38.61	38.78	-0.09	2394766	39.05	38.6										
barchart	frx	-0.23%	38.61	38.78	-0.09	2,394,766	39.05	38.60	38.70	40.52	26.92		8.93	$11.05 b			+3.62	
barrons	frx	0.23%	38.61	38.78	-0.09	2.394m	39.05	38.60				291.18 million		$11.27 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-0.233%	38.610	38.780	-0.090	2,394,766	39.050	38.600		40.52	26.92	286.163mil	8.303	11,048.740mil			4.650	
boston-com	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
bostonmerchant	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
business-insider	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
chron	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
cio-com	frx	-0.23%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661	10.75	11b				
cnn-money	frx	-0.23%	38.61	38.78	-0.09	2,393,731	39.05	38.60	38.70				10.8	$11.0b				
easystockalterts	frx	-0.23%	38.61	38.78	-0.09	2394766	39.05	38.60	38.70	40.52	26.92		10.75				3.59	
eresearch-fidelity-com	frx	-0.23%	38.6100	38.7800	-0.0900	2,394,766	39.0500	38.6000	38.7000	40.5200	26.9220	286,163,000	10.69	$11.07b				
finance-abc7-com	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
financial-content	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-0.2%	$38.61	38.78	-0.09	2,394,766	39.05	38.60	38.70	40.52	26.92	286 mil	10.7	11 bil	0.0	0.00	3.62	
finviz	frx	-0.23%	38.61			2,394,766			38.70	-4.71%	43.42%	286.16m	10.75	11.05b			3.59	
fool	frx	-0.23%	$38.61	$38.78	-0.09	2,394,166	$39.05	$38.60	$38.70	$40.52	$26.92		11.00	$11.05b				
foxbusiness	frx		$38.61		-0.09	2,394,766			$38.70									
google-finance	frx	(-0.23%)	38.61	38.78	-0.09	2.39m	39.05	38.60		40.52	26.92	286.16m	10.75	11.05b			3.59	
howthemarketworks	frx	-0.233%	38.61	38.78	-0.09	2,394,766	39.05	38.6	38.7									
hpcwire	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
insidestocks	frx	-0.23%	38.61	38.78	-0.09	2393707	39.05	38.60					price earnings ratio: 8.76					
investopedia	frx	-0.23 %	$38.61	38.78	-0.09				38.70									
investorguide	frx	-0.23%	38.61		-0.09			38.63		35.59	24.17		10.78	11.049b			3.59	
marketintellisearch	frx	-0.23 %	$38.61	$38.78	-0.09	2218.80k	$39.05	$38.60	$38.70			286.16m	10.78	11.07b	0.0 %		3.59	
marketwatch	frx	-0.23%	$38.82	open: 38.78	-0.09	43,400	$39.05	$38.60	$38.70	$40.52	$26.92		10.65	$11.27b			3.63	
minyanville	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
msn-money	frx	-0.23%	38.61	38.78	-0.09	2.39 mil	39.05	38.60	38.70	40.52	26.92	286.16 mil	10.75	11.07 bil			3.59	
nasdaq-com	frx	0.23%	$ 38.61		0.09	2,394,766	$ 39.05	$ 38.60	$ 38.70	$ 40.52	$ 26.922	286,163,000	10.67	$ 11,048,753,430			$ 3.62	
optimum	frx	-0.23%	38.61 ( 4:15 pm edt)	38.78	-0.09	2,394,766	39.05	38.60	38.70	40.52	26.92	286.16m	10.8	11.0b			3.59	
paidcontent	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
pc-quote	frx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	frx	-0.23%	38.61	38.78	-0.09	2,394,766	39.05	38.60	38.70	35.59	24.17		10.78			0.00	3.59	
predictwallstreet	frx	-0.23%	38.61		-0.09	2,394,766												
raymond-james	frx	-0.23	38.61	38.78	-0.09	2,394,766	39.05	38.60	38.61	40.52	26.92		10.73				3.60	
renewable-energy-world	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
screamingmedia	frx	-0.23%	$	open: 38.78	-0.09	43,400	$39.05	$38.60	$38.70	$40.52	$26.92		10.65	$11.27b			3.63	
scroli	frx	-0.23%	frx 38.61	38.78	-0.09	1,987,661	39.05	38.60	38.70	40.52	26.92		10.75				3.59	
simple-stock-quotes	frx	-0.23%	last trade: 38.61		change: -0.090								p/e ratio: 10.78					
smartmoney	frx	(-0.23%)	38.61	$38.78	-0.09	2,394,766	$39.05	$38.60	$38.70	$40.52	$26.92			11,074,500	0.00%	$0.00		
stocknod	frx	-0.2326%	38.61 usd	38.78	-0.0900	2,394,766	39.05	38.60	38.70	40.52	26.92	286,162,661						
stockpickr	frx	-0.23%	$38.61 -0.09 | -0.23%	38.81	-0.09	2.39m	39.05	38.60	38.70	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	-0.23%	38.61		-0.09													
streetinsider-com	frx	0.23%	38.61	$38.78	-0.09	2,394,766	$39.05	$38.60	$38.70	$40.52	$26.92		10.75				$3.59	
thecramerreport	frx		38.61	38.78	-0.09	2394766	39.05	38.60										
thestree	frx	-0.23%	$38.61	38.81	-0.09	2394166	39.05	38.6	38.7	-40.52	26.92	2.86162661e8		1.1266223964e10				
tickerspy	frx	-0.23%	$38.61	38.78	-0.09	2,394,766	39.05	38.60	38.70	40.52	26.92		10.8	11.0b	0.00%	$0.00		
tmx-quotemedia	frx	-0.23%	38.610	38.780	-0.090	2,394,766	39.050	38.600	38.700	40.520	26.922	286,162,661	10.80	11,048,740,341			3.59	
updown	frx	-0.23%	$38.61	$38.78	-$0.09	2,350,907	$39.05	$38.60	$38.70	$40.52	$26.92		10.75	$11.07b				
wallstreetsurvivor	frx	-0.23%	38.61	38.78	-0.09	2,394,766	39.05	38.60		40.52	26.92		10.80	$11b			3.59	
yahoo-finance	frx	0.23%	38.61	38.78	0.09	2,394,766	39.05	38.60	38.70	40.52	26.92		10.75	11.05b			3.59	
ycharts-com	frx	-1.93%	38.61		-0.76					40.52	26.92		10.75	11.05b	0.00%		3.59	
zacks	frx	(-0.23%)	38.61		-0.09	vol.  2,393,731	39.05	38.60		40.52	26.92		8.78	11.07 b	0.00	0.00	4.41	
advfn	pq	-0.86	6.91	6.91	-0.06	392626	7.08	6.88										
barchart	pq	-0.86%	6.91	6.91	-0.06	392,626	7.08	6.88	6.97	8.51	4.50		21.09	$436.78 m			+0.22	
barrons	pq	0.86%	6.91	6.91	-0.06	392,626	7.08	6.88				61.79 million		$463.60 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	-0.861%	6.910	6.910	-0.060	392,626	7.080	6.880		9.75	5.15	63.163mil	20.324	436.460mil			0.340	
boston-com	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
bostonmerchant	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
business-insider	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
chron	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
cio-com	pq	-0.86%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460	31.41	436m				
cnn-money	pq	-0.86%today&rsquo;s change	6.91data as of 4:02pm et	6.91	-0.06	389,026	7.08	6.88	6.97				31.4	$436.5m				
easystockalterts	pq	-0.87%	6.91	6.91	-0.06	392626	7.08	6.88	6.97	9.75	5.15		31.41				0.22	
eresearch-fidelity-com	pq	-0.86%	6.9100	6.9100	-0.0600	392,626	7.0800	6.8800	6.9700	9.7500	5.1500	63,163,000	31.68	$440.25m				
finance-abc7-com	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
financial-content	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
finapps-forbes-com	pq	-0.9%	$6.91	6.91	-0.06	392,626	7.08	6.88	6.97	9.75	5.15	63 mil	31.4	436 mil	0.0	0.00	0.22	
finviz	pq	-0.86%	6.91			392,626			6.97	-29.13%	34.17%	63.16m	36.68	440.23m			0.19	
fool	pq	-0.86%	$6.91	$6.91	-0.06	392,626	$7.08	$6.88	$6.97	$9.75	$5.15		32.60	$436.46m				
foxbusiness	pq		$6.91		-0.06	392,626			$6.97									
google-finance	pq	(-0.86%)	6.91	6.91	-0.06	392,626.00	7.08	6.88		9.75	5.15	63.16m	36.05	436.46m			0.19	
howthemarketworks	pq	-0.861%	6.91	6.91	-0.06	392,626	7.08	6.88	6.97									
hpcwire	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
insidestocks	pq	-0.86%	6.91	6.91	-0.06	392626	7.08	6.88					price earnings ratio: 31.41					
investopedia	pq	-0.86 %	$6.91	6.91	-0.06				6.97									
investorguide	pq	-0.86%	6.91		-0.06		7.03	6.90		9.75	5.15		36.11	436.5m			0.193	
marketintellisearch	pq	-0.86 %	$6.91	$6.91	-0.06	390.20k	$7.08	$6.88	$6.97			63.16m	36.68	0.44b	0.0 %		0.19	
marketwatch	pq	-0.86%	$6.91	open: 6.91	-0.06	392,626	$7.08	$6.88	$6.97	$9.75	$5.15		30.74	$463.60m			0.22	
minyanville	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
msn-money	pq	-0.86%	6.91	6.91	-0.06	392,626	7.08	6.88	6.97	9.75	5.15	63.16 mil	30.04	440.25 mil			0.19	
nasdaq-com	pq	0.86%	$ 6.91		0.06	392,626	$ 7.08	$ 6.88	$ 6.97	$ 9.75	$ 5.15	63,163,000	31.41	$ 436,456,330			$ 0.22	
optimum	pq	-0.86%	6.91 ( 4:15 pm edt)	6.91	-0.06	392,626	7.08	6.88	6.97	9.75	5.15	63.16m	31.4	436.5m			0.22	
paidcontent	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
pc-quote	pq	-0.86%	6.91	6.91	-0.06	392,626	7.08	6.88	6.97	9.75	5.15	63,711,447	30.30435	440,246,000				
personal-wealth-biz	pq	-0.86%	6.91	6.91	-0.06	392,626	7.08	6.88	6.97	9.75	5.15		36.11			0.00	0.193	
predictwallstreet	pq	-0.86%	6.91		-0.06	392,626												
raymond-james	pq	-0.86	6.91	6.91	-0.06	392,626	7.08	6.88	6.91	9.75	5.15		31.41				0.22	
renewable-energy-world	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
screamingmedia	pq	-0.86%	$	open: 6.91	-0.06	392,626	$7.08	$6.88	$6.97	$9.75	$5.15		30.74	$463.60m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	-0.86%	last trade: 6.91		change: -0.060								p/e ratio: 36.11					
smartmoney	pq	(-0.86%)	6.91	$6.91	-0.06	392,626	$7.08	$6.88	$6.97	$9.75	$5.15			440,200	0.00%	$0.00		
stocknod	pq	-0.8608%	6.910 usd	6.910	-0.0600	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460						
stockpickr	pq	-0.86%	$6.91 -0.06 | -0.86%	6.91	-0.06	392.63k	7.08	6.88	6.97	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	-0.86%	6.91		-0.06													
streetinsider-com	pq	0.86%	6.91	$6.91	-0.06	392,626	$7.08	$6.88	$6.97	$9.75	$5.15		31.41				$0.22	
thecramerreport	pq		6.97		0.00	0												
thestree	pq	-0.86%	$6.91	6.91	-0.06	392626	7.08	6.88	6.97	-9.75	5.15	6.316346e7		4.52882008e8				
tickerspy	pq	-0.86%	$6.91	6.91	-0.06	392,626	7.08	6.88	6.97	9.75	5.15		30.3	430.9m	0.00%	$0.00		
tmx-quotemedia	pq	-0.86%	6.910	6.910	-0.060	392,626	7.080	6.880	6.970	9.750	5.150	63,163,460	31.70	436,459,509			0.22	
updown	pq	-0.86%	$6.91	$6.91	-$0.06	392,626	$7.08	$6.88	$6.97	$9.75	$5.15		30.27	$440m				
wallstreetsurvivor	pq	-0.86%	6.91	6.91	-0.06	392,626	7.08	6.88		9.75	5.15		31.70	$440m			0.66	
yahoo-finance	pq	0.86%	6.91	6.91	0.06	392,626	7.08	6.88	6.97	9.75	5.15		35.80	436.46m			0.19	
ycharts-com	pq	-0.86%	6.91		-0.06					9.75	5.15		30.04	436.78m	0.00%		0.23	
zacks	pq	(-0.86%)	6.91		-0.06	vol.  389,026	7.08	6.88		9.75	5.15		20.5	440.25 m	0.00	0.00	.34	
advfn	fosl	0.46	125.57	124.61	0.57	882982	126.1992	124.08										
barchart	fosl	+0.46%	125.57	124.61	+0.57	882,982	126.20	124.08	125.00	128.42	36.28		30.25	$8.04 b			+4.12	
barrons	fosl	0.46%	125.57	124.61	+0.57	882,982	126.20	124.08				67.69 million		$8.50 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	0.456%	125.570	124.610	0.570	882,982	126.199	124.080		128.42	36.28	63.272mil	30.478	7,945.051mil			4.120	
boston-com	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
bostonmerchant	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
business-insider	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
chron	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
cio-com	fosl	+0.46%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887	30.63	8b				
cnn-money	fosl	+0.46%	125.57	124.61	+0.57	882,982	126.20	124.08	125.00				33.3	$8.0b				
easystockalterts	fosl	0.46%	125.57	124.61	+0.57	882982	126.20	124.08	125.00	128.42	36.28		30.63				4.10	
eresearch-fidelity-com	fosl	0.46%	125.5700	124.6100	0.5700	882,982	126.1992	124.0800	125.0000	128.4200	36.2800	63,272,000	30.34	$7.91b				
finance-abc7-com	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
finance-abc7chicago-com	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
financial-content	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
finapps-forbes-com	fosl	0.5%	$125.57	124.61	0.57	882,982	126.20	124.08	125.00	128.42	36.28	63 mil	30.5	8 bil	0.0	0.00	4.12	
finviz	fosl	0.46%	125.57			882,982			125.00	-2.22%	246.11%	63.27m	30.48	7.94b			4.12	
fool	fosl	+0.46%	$125.57	$124.61	0.57	882,982	$126.20	$124.08	$125.00	$128.42	$36.28		30.40	$7.95b				
foxbusiness	fosl		$125.57		+0.57	883,303			$125.00									
google-finance	fosl	(0.46%)	125.57	124.61	+0.57	882,982.00	126.20	124.08		128.42	36.28	63.27m	30.48	7.95b			4.12	
howthemarketworks	fosl	0.456%	125.57	124.61	0.57	882,982	126.1992	124.08	125									
hpcwire	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
insidestocks	fosl	+0.46%	125.57	124.61	+0.57	883300	126.20	124.08					price earnings ratio: 32.20					
investopedia	fosl	+0.46 %	$125.57	124.61	+0.57				125.00									
investorguide	fosl	+0.46%	125.57		+0.57		126.1992	124.08		128.42	33.85		30.42	7.945b			4.109	
marketintellisearch	fosl	0.46 %	$125.57	$124.50	0.57	868.20k	$126.20	$124.08	$125.00			63.27m	30.34	7.91b	0.0 %		4.12	
marketwatch	fosl	+0.46%	$127.56	open: 124.61	+0.57	10,730	$126.20	$124.08	$125.00	$128.42	$36.28		147.75	$8.50b			0.85	
minyanville	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
msn-money	fosl	+0.46%	125.57	124.61	+0.57	882,982	126.20	124.08	125.00	128.42	36.28	63.27 mil	30.63	7.91 bil			4.12	
nasdaq-com	fosl	0.46%	$ 125.57	$ 124.61	0.57	882,982	$ 126.1992	$ 124.08	$ 125	$ 128.42	$ 36.28	63,272,000	30.48	$ 7,945,065,040			$ 4.12	
optimum	fosl	+0.46%	125.57 ( 4:30 pm edt)	124.61	+0.57	882,982	126.20	124.08	125.00	128.42	36.28	63.27m	30.6	7.9b			4.10	
paidcontent	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
pc-quote	fosl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fosl	+0.46%	125.57	124.50		883,303	126.1992	124.08	125.00	128.42	33.85		30.42			0.00	4.109	
predictwallstreet	fosl	+0.46%	125.58		+0.57	882,982												
raymond-james	fosl	0.46	125.57	124.61	0.57	882,982	126.20	124.08	125.57	128.42	36.28		30.04				4.18	
renewable-energy-world	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
screamingmedia	fosl	+0.46%	$	open: 124.61	+0.57	10,730	$126.20	$124.08	$125.00	$128.42	$36.28		147.75	$8.50b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+0.46%	last trade: 125.57		change: 0.570								p/e ratio: 30.42					
smartmoney	fosl	(0.46%)	125.57	$124.61	0.57	882,982	$126.20	$124.08	$125.00	$128.42	$36.28			7,909,000	0.00%	$0.00		
stocknod	fosl	+0.4560%	125.57 usd	124.61	+0.5700	882,982	126.20	124.08	125.00	128.42	36.28	63,271,887						
stockpickr	fosl	0.46%	$125.57 0.57 | 0.46%	124.61	0.57	882.98k	126.20	124.08	125.00	128.42	36.28							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	0.46%	125.58		+0.58													
streetinsider-com	fosl	0.46%	125.57	$124.61	+0.57	882,982	$126.20	$124.08	$125.00	$128.42	$36.28		30.63				$4.10	
thecramerreport	fosl		125.74	124.50	+0.74	644298	126.1992	124.08										
thestree	fosl	0.46%	$125.57	124.61	0.57	882982	126.2	124.08	125.0	-128.42	36.28	6.3271887e7		7.886840715e9				
tickerspy	fosl	0.46%	$125.57	124.61	+0.57	882,982	126.20	124.08	125.00	128.42	36.28		30.5	7.9b	0.00%	$0.00		
tmx-quotemedia	fosl	0.46%	125.570	124.610	0.570	883,303	126.199	124.080	125.000	128.420	36.280	63,271,887	30.50	7,945,050,851			4.10	
updown	fosl	0.46%	$125.57	$124.61	$0.57	871,769	$126.20	$124.08	$125.00	$128.42	$36.28		29.97	$7.90b				
wallstreetsurvivor	fosl	0.46%	125.57	124.61	0.57	882,982	126.20	124.08		128.42	38.85		30.50	$8b			3.77	
yahoo-finance	fosl	0.46%	125.57	124.50	0.57	882,982	126.20	124.08	125.00	126.36	36.28		30.56	7.94b			4.11	
ycharts-com	fosl	+0.46%	125.58		+0.58					128.42	36.28		30.63	8.04b	0.00%		4.10	
zacks	fosl	(0.46%)	125.57		0.57	vol.  882,982	126.20	124.08		128.42	36.28		30.34	7.91 b	0.00	0.00	4.12	
advfn	mho	2.69	12.58	12.18	0.33	57392	12.73	12.18										
barchart	mho	+2.69%	12.58	12.18	+0.33	57,392	12.73	12.18	12.25	17.50	8.95		0.00	$234.49 m			-1.89	
barrons	mho	2.69%	12.58	12.18	+0.33	57,392	12.73	12.18				18.52 million		$235.75 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	2.694%	12.580	12.180	0.330	57,392	12.730	12.180		17.50	8.95	18.710mil		235.373mil			-0.900	
boston-com	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
bostonmerchant	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
business-insider	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
chron	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
cio-com	mho	+2.69%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100		235m				
cnn-money	mho	+2.69%today&rsquo;s change	12.58data as of 4:03pm et	12.25	+0.33	57,392	12.73	12.18	12.25				nm	$235.4m				
easystockalterts	mho	2.71%	12.58	12.18	+0.33	57392	12.73	12.18	12.25	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	2.69%	12.5800	12.1800	0.3300	57,392	12.7300	12.1800	12.2500	17.5000	8.9500	18,710,000	nm	$229.20m				
finance-abc7-com	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
finance-abc7chicago-com	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
financial-content	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
finapps-forbes-com	mho	2.7%	$12.58	12.18	0.33	57,392	12.73	12.18	12.25	17.50	8.95	19 mil		235 mil	0.0	0.00	-1.89	
finviz	mho	2.69%	12.58			57,392			12.25	-28.11%	40.56%	18.71m		235.37m			-1.88	
fool	mho	+2.69%	$12.58	$12.18	0.33	57,392	$12.73	$12.18	$12.25	$17.50	$8.95		0.00	$235.37m	0.60%	0.05		
foxbusiness	mho		$12.58		+0.33	57,392			$12.25									
google-finance	mho	(2.69%)	12.58	12.18	+0.33	57,392.00	12.73	12.18		17.50	8.95	18.71m		235.37m			-1.88	
howthemarketworks	mho	2.694%	12.58	12.18	0.33	57,392	12.73	12.18	12.25									
hpcwire	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
insidestocks	mho	+2.69%	12.58	12.18	+0.33	57300	12.73	12.18										
investopedia	mho	+2.69 %	$12.58	12.18	+0.33				12.25									
investorguide	mho	+2.69%	12.58	12.18	+0.33		12.73	12.18		17.50	8.85			235.4m			-1.892	
marketintellisearch	mho	2.69 %	$12.58	$12.18	0.33	42.80k	$12.73	$12.18	$12.25			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	+2.69%	$12.58	open: 12.18	+0.33	57,392	$12.73	$12.18	$12.25	$17.50	$8.95			$235.75m				
minyanville	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
msn-money	mho	+2.69%	12.58	12.18	+0.33	57,392	12.73	12.18	12.25	17.50	8.95	18.71 mil	-6.66	229.2 mil			-1.88	
nasdaq-com	mho	2.69%	$ 12.58		0.33	57,392	$ 12.73	$ 12.18	$ 12.25	$ 17.50	$ 8.95	18,710,000		$ 235,371,800	0.82 %	$0.100000	$ -1.89	
optimum	mho	+2.69%	12.58 ( 4:15 pm edt)	12.18	+0.33	57,392	12.73	12.18	12.25	17.50	8.95	18.71m		235.4m	0.79	0.10	-1.89	
paidcontent	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
pc-quote	mho	2.69%	12.58	12.18	0.33	57,392	12.73	12.18	12.25	17.50	8.95	18,219,197	-6.48148	229,198,000		0.025		
personal-wealth-biz	mho	+2.69%	12.58	12.18		57,392	12.73	12.18	12.25	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	+2.69%	12.58		+0.33	57,392												
raymond-james	mho	2.69	12.58	12.18	0.33	57,392	12.73	12.18	12.58	17.50	8.95						-1.89	
renewable-energy-world	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
screamingmedia	mho	+2.69%	$	open: 12.18	+0.33	57,392	$12.73	$12.18	$12.25	$17.50	$8.95			$235.75m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	+2.69%	last trade: 12.58		change: 0.330													
smartmoney	mho	(2.69%)	12.58	$12.18	0.33	57,392	$12.73	$12.18	$12.25	$17.50	$8.95			229,200	0.00%	$0.03		
stocknod	mho	+2.694%	12.58 usd	12.18	+0.3300	57,392	12.73	12.18	12.25	17.50	8.950	18,710,100						
stockpickr	mho	2.69%	$12.58 0.33 | 2.69%	12.25	0.33	57.39k	12.73	12.18	12.25	17.50	8.95							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	2.61%	12.57		+0.32													
streetinsider-com	mho	2.69%	12.58	$12.18	+0.33	57,392	$12.73	$12.18	$12.25	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.58	12.18	+0.33	57392	12.73	12.18										
thestree	mho	2.69%	$12.58	12.25	0.33	57392	12.73	12.18	12.25	-17.5	8.95	1.87101e7		2.3574726e8				
tickerspy	mho	2.69%	$12.58	12.18	+0.33	57,392	12.73	12.18	12.25	17.50	8.95		-6.5	229.1m	0.00%	$0.03		
tmx-quotemedia	mho	2.69%	12.580	12.180	0.330	57,392	12.730	12.180	12.250	17.500	8.950	18,710,100		235,373,058			-1.89	
updown	mho	2.69%	$12.58	$12.18	$0.33	57,392	$12.73	$12.18	$12.25	$17.50	$8.95			$229m				
wallstreetsurvivor	mho	2.69%	12.58	12.18	0.33	57,392	12.73	12.18		17.50	9.05			$229m			-1.42	
yahoo-finance	mho	2.69%	12.58	12.18	0.33	57,392	12.73	12.18	12.25	17.50	8.95			235.37m			-1.89	
ycharts-com	mho	-0.24%	12.57		-0.03					17.50	8.95			234.30m	0.00%		-1.89	
zacks	mho	(2.69%)	12.58		0.33	vol.  57,392	12.73	12.18		17.50	8.95			229.20 m	0.00	0.00	-1.12	
advfn	amat	-2.62	12.64	12.88	-0.34	27821896	12.88	12.52										
barchart	amat	-2.62%	12.64	12.87	-0.34	26,265,479	12.87	12.52	12.98	16.83	10.11		10.31	$16.68 b	2.44%	$0.32	+1.19	
barrons	amat	2.62%	12.64	12.88	-0.34	27.797m	12.88	12.52				1.35 billion		$17.27 billion	2.53%	$0.08		
bloomberg	amat	-2.619%	12.640	12.880	-0.340	26,715,733	12.880	12.520		16.93	10.27	1,318.250mil	10.032	16,662.680mil	2.298	0.080 regular cash	1.260	
boston-com	amat	-2.619%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-2.619%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
business-insider	amat	-2.619%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
chron	amat	-2.619%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
cio-com	amat	-2.62%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161	10.62	17b	2.4	0.32		
cnn-money	amat	-2.62%	12.64	12.88	-0.34	27,806,896	12.88	12.52	12.98				10.6	$16.7b	2.53%			
easystockalterts	amat	-2.64%	12.64	12.88	-0.34	27150726	12.88	12.52	12.98	16.93	10.27		10.62				1.19	
eresearch-fidelity-com	amat	-2.62%	12.6400	12.8800	-0.3400	27,806,896	12.8800	12.5200	12.9800	16.9300	10.2700	1,318,250,000	10.91	$17.11b	2.47%	$0.080000		
finance-abc7-com	amat	-2.619%	12.64 usd	12.88	-0.3400	27,803,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-2.619%	12.64 usd	12.88	-0.3400	27,803,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
financial-content	amat	-2.619%	12.64 usd	12.88	-0.3400	27,803,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-2.6%	$12.64	12.88	-0.34	27,806,896	12.88	12.52	12.98	16.93	10.27	1.32 bil	10.6	17 bil	2.5	0.32	1.19	
finviz	amat	-2.62%	12.64			27,802,596			12.98	-24.89%	25.01%	1.32b	10.91	17.11b		0.32	1.19	
fool	amat	-2.62%	$12.64	$12.88	-0.34	26,601,724	$12.88	$12.52	$12.98	$16.93	$10.27		11.00	$16.66b	2.00%	0.32		
foxbusiness	amat		$12.64		-0.34	27,831,948			$12.98									
google-finance	amat	(-2.62%)	12.64	12.88	-0.34	27.81m	12.88	12.52		16.93	10.27	1.32b	10.65	16.66b	2.53	0.08	1.19	
howthemarketworks	amat	-2.619%	12.64	12.88	-0.34	27,803,496	12.88	12.52	12.98									
hpcwire	amat	-2.619%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
insidestocks	amat	-2.81%	12.61	12.87	-0.36	23789951	12.87	12.52					price earnings ratio: 9.93					
investopedia	amat	-2.85 %	$12.61	12.88	-0.37				12.98									
investorguide	amat	-2.62%	12.64		-0.34			12.61		16.93	10.27		10.92	16.663b			1.189	
marketintellisearch	amat	-3.0 %	$12.59	$12.87	-0.39	27486.50k	$12.88	$12.52	$12.98			1318.25m	10.91	17.11b	2.47 %		1.19	
marketwatch	amat	-2.62%	$12.63	open: 12.88	-0.34	302,434	$12.88	$12.52	$12.98	$16.93	$10.27		10.62	$17.27b	2.53%	0.08	1.19	
minyanville	amat	-2.619%	12.64 usd	12.88	-0.3400	27,803,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
msn-money	amat	-2.62%	12.64	12.88	-0.34	27.81 mil	12.88	12.52	12.98	16.93	10.27	1.32 bil	10.62	17.11 bil	2.47%	0.32	1.19	
nasdaq-com	amat	2.62%	$ 12.64	$ 12.87	0.34	27,821,896	$ 12.88	$ 12.52	$ 12.98	$ 16.93	$ 10.27	1,318,250,000	10.62	$ 16,662,680,000	2.47 %	$0.320000	$ 1.19	
optimum	amat	-2.85%	12.61 ( 3:55 pm edt)	12.88	-0.37	25,914,549	12.88	12.52	12.98	16.93	10.27	1.32b	10.6	16.6b	2.54	0.32	1.19	
paidcontent	amat	-2.619%	12.64 usd	12.88	-0.3400	27,803,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
pc-quote	amat	-2.62%	12.64	12.88	-0.34	28,080,876	12.88	12.52	12.98	16.93	10.27	1,353,709,256	10.90756	17,110,885,000		0.08		
personal-wealth-biz	amat	-2.62%	12.64	12.87	-0.34	27,831,848	12.88	12.53	12.98	16.93	10.27		10.92		2.23	0.29	1.189	
predictwallstreet	amat	-2.89%	12.61		-0.38	21,130,213												
raymond-james	amat	-2.62	12.64	12.88	-0.34	27,806,896	12.88	12.52	12.64	16.93	10.27		10.62				1.19	
renewable-energy-world	amat	-2.619%	12.64 usd	12.88	-0.3400	27,803,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
screamingmedia	amat	-2.62%	$	open: 12.88	-0.34	287,434	$12.88	$12.52	$12.98	$16.93	$10.27		10.62	$17.27b	2.53%	0.08	1.19	
scroli	amat	-2.62%	amat 12.64	12.88	-0.34	25,130,672	12.88	12.52	12.98	16.93	10.27		10.65				1.19	
simple-stock-quotes	amat	-2.62%	last trade: 12.64		change: -0.340								p/e ratio: 10.92					
smartmoney	amat	(-2.62%)	12.64	$12.88	-0.34	27,821,896	$12.88	$12.52	$12.98	$16.93	$10.27			17,110,900	2.47%	$0.08		
stocknod	amat	-2.619%	12.64 usd	12.88	-0.3400	27,818,496	12.88	12.52	12.98	16.93	10.27	1,318,250,161						
stockpickr	amat	-2.62%	$12.64 -0.34 | -2.62%	12.88	-0.34	27.80m	12.88	12.52	12.98	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	-2.58%	12.64		-0.34													
streetinsider-com	amat	2.62%	12.64	$12.88	-0.34	27,150,726	$12.88	$12.52	$12.98	$16.93	$10.27		10.62				$1.19	
thecramerreport	amat		12.64	12.87	-0.34	27821796	12.88	12.53										
thestree	amat	-2.62%	$12.64	12.88	-0.34	27802696	12.88	12.52	12.98	-16.93	10.27	1.318250161e9		1.7269077109e10				
tickerspy	amat	-2.62%	$12.64	12.88	-0.34	27,797,136	12.88	12.52	12.98	16.93	10.27		10.9	17.1b	2.47%	$0.08		
tmx-quotemedia	amat	-2.62%	12.640	12.880	-0.340	27,831,948	12.880	12.520	12.980	16.930	10.270	1,318,250,161	10.90	16,662,682,035	2.465	0.080 usd	1.19	
updown	amat	-2.62%	$12.64	$12.88	-$0.34	27,797,036	$12.88	$12.52	$12.98	$16.93	$10.27		10.88	$17.11b				
wallstreetsurvivor	amat	-2.62%	12.64	12.88	-0.34	27,803,496	12.88	12.52		16.93	10.27		10.90	$17b	2.50%	0.26 -	0.70	
yahoo-finance	amat	2.62%	12.64	12.87	0.34	27,821,796	12.88	12.52	12.98	16.93	10.27		10.63	16.66b	2.40%	0.32	1.19	
ycharts-com	amat	-3.47%	12.64		-0.46					16.93	10.27		10.63	16.68b	2.59%		1.19	
zacks	amat	(-2.62%)	12.64		-0.34	vol.  27,821,896	12.88	12.52		16.93	10.27		10.22	17.11 b	2.47	0.32	1.27	
advfn	tal	-1.16	33.24	33.46	-0.39	303774	33.98	33.21										
barchart	tal	-1.16%	33.24	33.46	-0.39	303,774	33.98	33.21	33.63	37.88	20.22		12.67	$1.03 b	5.8%	$2.00	+2.73	
barrons	tal			33.46		303,774	33.98	33.21				30.72 million		$1.15 billion	6.02%	$0.5		
bloomberg	tal	-1.160%	33.240	33.460	-0.390	303,774	33.980	33.210		38.45	21.09	33.373mil	15.829	1,109.304mil	5.117	0.500 regular cash	2.100	
boston-com	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
bostonmerchant	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
business-insider	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
chron	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
cio-com	tal	-1.16%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575	12.18	1b	5.8	2		
cnn-money	tal	-1.16%today&rsquo;s change	33.24data as of 4:02pm et	33.44	-0.39	303,774	33.98	33.21	33.63				12.2	$1.1b	6.02%			
easystockalterts	tal	-1.17%	33.24	33.46	-0.39	303774	33.98	33.21	33.63	38.45	21.09		12.18				2.73	
eresearch-fidelity-com	tal	-1.16%	33.2400	33.4600	-0.3900	303,774	33.9800	33.2100	33.6300	38.4500	21.0900	33,373,000	12.32	$1.12b	5.95%	$0.500000		
finance-abc7-com	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
financial-content	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-1.2%	$33.24	33.46	-0.39	303,774	33.98	33.21	33.63	38.45	21.09	33 mil	12.2	1 bil	6.0	2.00	2.73	
finviz	tal	-1.16%	33.24			303,774			33.63	-12.24%	64.40%	33.37m	12.18	1.11b		2.00	2.73	
fool	tal	-1.16%	$33.24	$33.46	-0.39	303,774	$33.98	$33.21	$33.63	$38.45	$21.09		12.60	$1.11b	0.30%	2.00		
foxbusiness	tal		$33.24		-0.39	303,774			$33.63									
google-finance	tal	(-1.16%)	33.24	33.46	-0.39	303,774.00	33.98	33.21		38.45	21.09	33.37m	12.16	1.11b	6.02	0.50	2.73	
howthemarketworks	tal	-1.16%	33.24	33.46	-0.39	303,774	33.98	33.21	33.63									
hpcwire	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
insidestocks	tal	-1.16%	33.24	33.46	-0.39	303700	33.98	33.21					price earnings ratio: 12.22					
investopedia	tal	-1.16 %	$33.24	33.46	-0.39				33.63									
investorguide	tal	-1.10%	33.2605		-0.3695		33.74	33.24		38.45	21.09		12.27	1.110b			2.74	
marketintellisearch	tal	-1.16 %	$33.24	$33.46	-0.39	300.00k	$33.98	$33.21	$33.63			33.37m	12.32	1.12b	5.95 %		2.73	
marketwatch	tal	-1.16%	$33.24	open: 33.46	-0.39	303,774	$33.98	$33.21	$33.63	$38.45	$21.09		12.19	$1.15b	6.02%	0.50	2.73	
minyanville	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
msn-money	tal	-1.16%	33.24	33.46	-0.39	303,774	33.98	33.21	33.63	38.45	21.09	33.37 mil	12.13	1.12 bil	5.95%	2.00	2.73	
nasdaq-com	tal	1.16%	$ 33.24		0.39	303,774	$ 33.98	$ 33.21	$ 33.63	$ 38.45	$ 21.09	33,373,000	12.18	$ 1,109,318,520	5.95 %	$2.000000	$ 2.73	
optimum	tal	-1.16%	33.24 ( 4:15 pm edt)	33.46	-0.39	303,774	33.98	33.21	33.63	38.45	21.09	33.37m	12.2	1.1b	6.02	2.00	2.73	
paidcontent	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
pc-quote	tal	-1.16%	33.24	33.46	-0.39	303,774	33.98	33.21	33.63	38.45	21.09	33,764,561	12.27372	1,122,334,000		0.5		
personal-wealth-biz	tal	-1.16%	33.24	33.46	-0.39	303,774	33.98	33.21	33.63	38.45	21.09		12.27		5.06	1.70	2.74	
predictwallstreet	tal	-1.16%	33.24		-0.39	303,774												
raymond-james	tal	-1.16	33.24	33.46	-0.39	303,774	33.98	33.21	33.24	38.45	21.09		12.00				2.77	
renewable-energy-world	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
screamingmedia	tal	-1.16%	$	open: 33.46	-0.39	303,774	$33.98	$33.21	$33.63	$38.45	$21.09		12.19	$1.15b	6.02%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-1.16%	last trade: 33.24		change: -0.390								p/e ratio: 12.27					
smartmoney	tal	(-1.16%)	33.24	$33.46	-0.39	303,774	$33.98	$33.21	$33.63	$38.45	$21.09			1,122,300	5.95%	$0.50		
stocknod	tal	-1.160%	33.24 usd	33.46	-0.3900	303,774	33.98	33.21	33.63	38.45	21.09	33,372,575						
stockpickr	tal	-1.16%	$33.24 -0.39 | -1.16%	33.46	-0.39	303.77k	33.98	33.21	33.63	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-1.19%	33.23		-0.40													
streetinsider-com	tal	1.16%	33.24	$33.46	-0.39	303,774	$33.98	$33.21	$33.63	$38.45	$21.09		12.18				$2.73	
thecramerreport	tal		33.24	33.46	-0.39	303774	33.98	33.21										
thestree	tal	-1.16%	$33.24	33.46	-0.39	303774	33.98	33.21	33.63	-38.45	21.09	3.3372575e7		1.15035266e9				
tickerspy	tal	-1.16%	$33.24	33.46	-0.39	303,774	33.98	33.21	33.63	38.45	21.09		12.3	1.0b	5.95%	$0.50		
tmx-quotemedia	tal	-1.16%	33.240	33.460	-0.390	303,774	33.980	33.210	33.630	38.450	21.090	33,372,575	12.30	1,109,304,393	6.017	0.500 usd	2.73	
updown	tal	-1.16%	$33.24	$33.46	-$0.39	303,485	$33.98	$33.21	$33.63	$38.45	$21.09		12.14	$1.12b				
wallstreetsurvivor	tal	-1.16%	33.24	33.46	-0.39	303,774	33.98	33.21		38.45	21.09		12.30	$1b	5.90%	1.30 -	1.88	
yahoo-finance	tal	1.16%	33.24	33.46	0.39	303,774	33.98	33.21	33.63	38.45	21.09		12.13	1.11b	5.80%	2.00	2.74	
ycharts-com	tal	-3.60%	33.23		-1.24					38.45	21.09		12.13	1.03b	6.74%		2.74	
zacks	tal	(-1.16%)	33.24		-0.39	vol.  303,774	33.98	33.21		38.45	21.09		12.36	1.12 b	5.95	2.00	2.72	
advfn	mhr	-1.21	6.55	6.6	-0.08	1454611	6.728	6.55										
barchart	mhr	-1.21%	6.55	6.60	-0.08	1,454,759	6.73	6.55	6.63	8.66	3.75		0.00	$500.75 m			-0.31	
barrons	mhr	1.21%	6.55	6.60	-0.08	1.454m	6.728	6.55				63.92 million		$861.34 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	-1.207%	6.550	6.600	-0.080	1,454,611	6.728	6.550		8.66	3.75	124.236mil		813.749mil			-0.490	
boston-com	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472						
bostonmerchant	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472						
business-insider	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472						
chron	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472						
cio-com	mhr	-1.21%	6.550 usd	6.600	-0.0800	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472		814m				
cnn-money	mhr	-1.21%today&rsquo;s change	6.55data as of 4:00pm et	6.60	-0.08	1,442,578	6.73	6.55	6.63				nm	$813.7m				
easystockalterts	mhr	-1.21%	6.55	6.60	-0.08	1454463	6.73	6.55	6.63	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	-1.21%	6.5500	6.6000	-0.0800	1,454,463	6.7280	6.5500	6.6300	8.6600	3.7500	124,471,000	nm	$825.24m				
finance-abc7-com	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
financial-content	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	-1.2%	$6.55	6.60	-0.08	1,454,463	6.73	6.55	6.63	8.66	3.75	124 mil		815 mil	0.0	0.00	-0.31	
finviz	mhr	-1.21%	6.55			1,454,463			6.63	-24.36%	74.67%	124.47m		825.24m			-0.41	
fool	mhr	-1.21%	$6.55	$6.60	-0.08	1,453,078	$6.73	$6.55	$6.63	$8.66	$3.75		0.00	$813.75m		2.56		
foxbusiness	mhr		$6.55		-0.08	1,454,611			$6.63									
google-finance	mhr	(-1.21%)	6.55	6.60	-0.08	1.45m	6.73	6.55		8.66	3.75	124.24m		813.75m			-0.41	
howthemarketworks	mhr	-1.207%	6.55	6.6	-0.08	1,454,463	6.728	6.55	6.63									
hpcwire	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472						
insidestocks	mhr	-1.21%	6.55	6.60	-0.08	1454611	6.73	6.55										
investopedia	mhr	-1.21 %	$6.55	6.60	-0.08				6.63									
investorguide	mhr																	
marketintellisearch	mhr	-1.21 %	$6.55	$6.60	-0.08	1445.30k	$6.73	$6.55	$6.63			124.47m	0.00	0.83b	0.0 %		-0.41	
marketwatch	mhr	-1.21%	$6.55	open: 6.60	-0.08	696	$6.73	$6.55	$6.63	$8.66	$3.75			$861.34m				
minyanville	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
msn-money	mhr	-1.21%	6.55	6.60	-0.08	1.45 mil	6.73	6.55	6.63	8.66	3.75	124.47 mil	-15.60	825.25 mil			-0.29	
nasdaq-com	mhr	1.21%	$ 6.55		0.08	1,454,463	$ 6.728	$ 6.55	$ 6.63	$ 8.66	$ 3.75	124,236,000		$ 813,745,800			$ -0.31	
optimum	mhr	-1.21%	6.55 ( 4:15 pm edt)	6.60	-0.08	1,454,463	6.73	6.55	6.63	8.66	3.75	124.24m		813.7m			-0.43	
paidcontent	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
pc-quote	mhr	-1.21%	6.55	6.6	-0.08	1,454,611	6.728	6.55	6.63	8.66	3.75	125,991,252	-15.78571	825,243,000		0.2135		
personal-wealth-biz	mhr	-1.21%	6.55	6.60	-0.08	1,454,611	6.728	6.55	6.63	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	-1.21%	6.55		-0.08	1,454,463												
raymond-james	mhr	-1.21	6.55	6.60	-0.08	1,454,463	6.73	6.55	6.55	8.66	3.75						-0.43	
renewable-energy-world	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
screamingmedia	mhr	-1.21%	$	open: 6.60	-0.08	696	$6.73	$6.55	$6.63	$8.66	$3.75			$861.34m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	-1.21%	last trade: 6.55		change: -0.080													
smartmoney	mhr	(-1.21%)	6.55	$6.60	-0.08	1,454,463	$6.73	$6.55	$6.63	$8.66	$3.75			823,700	0.00%	$0.00		
stocknod	mhr	-1.207%	6.550 usd	6.600	-0.0800	1,454,463	6.728	6.550	6.630	8.660	3.750	124,236,472						
stockpickr	mhr	-1.21%	$6.55 -0.08 | -1.21%	6.60	-0.08	1.45m	6.73	6.55	6.63	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	-1.21%	6.55		-0.08													
streetinsider-com	mhr	1.21%	6.55	$6.60	-0.08	1,454,463	$6.73	$6.55	$6.63	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.55	6.60	-0.08	1454463	6.728	6.55										
thestree	mhr	-1.21%	$6.55	6.6	-0.08	1454463	6.73	6.55	6.63	-8.66	3.75	1.24236472e8		8.59716386e8				
tickerspy	mhr	-1.21%	$6.55	6.60	-0.08	1,454,463	6.73	6.55	6.63	8.66	3.75		-15.8	514.7m	10.25%	$0.21		
tmx-quotemedia	mhr	-1.21%	6.550	6.600	-0.080	1,454,611	6.728	6.550	6.630	8.660	3.750	124,236,472		813,748,892			-0.30	
updown	mhr	-1.21%	$6.55	$6.60	-$0.08	1,453,078	$6.73	$6.55	$6.63	$8.66	$3.75			$824m				
wallstreetsurvivor	mhr	-1.21%	6.55	6.60	-0.08	1,454,463	6.73	6.55		8.66	3.75			$824m			-0.25	
yahoo-finance	mhr	1.21%	6.55	6.60	0.08	1,454,463	6.73	6.55	6.63	8.66	3.75			813.75m			-0.31	
ycharts-com	mhr	-5.35%	6.55		-0.37					8.66	0.00			500.75m	0.00%		-0.31	
zacks	mhr	(-1.21%)	6.55		-0.08	vol.  1,443,963	6.73	6.55		8.66	3.75			825.24 m	0.00	0.00	-.34	
advfn	tif	-0.10	80.5	80.0	-0.08	1250949	81.25	79.9999										
barchart	tif	-0.10%	80.50	80.00	-0.08	1,250,949	81.25	80.00	80.58	84.49	37.30		26.38	$10.26 b	1.41%	$1.16	+3.00	
barrons	tif	0.10%	80.50	80.00	-0.08	1.250m	81.25	80.00				128.41 million		$10.51 billion	1.44%	$0.29		
bloomberg	tif	-0.099%	80.500	80.000	-0.080	1,250,949	81.250	80.000		84.49	37.98	127.713mil	25.801	10,280.910mil	1.288	0.290 regular cash	3.120	
boston-com	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,949	81.25	80.00	80.58	84.49	37.98	127,713,000						
bostonmerchant	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,949	81.25	80.00	80.58	84.49	37.98	127,713,000						
business-insider	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,949	81.25	80.00	80.58	84.49	37.98	127,713,000						
chron	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,849	81.25	80.00	80.58	84.49	37.98	127,713,000						
cio-com	tif	-0.10%	80.50 usd	80.00	-0.0800	1,250,849	81.25	80.00	80.58	84.49	37.98	127,713,000	26.83	10b	1.4	1.16		
cnn-money	tif	-0.10%	80.50	80.00	-0.08	1,250,249	81.25	80.00	80.58				26.8	$10.3b	1.44%			
easystockalterts	tif	-0.10%	80.50	80.00	-0.08	1250549	81.25	80.00	80.58	84.49	37.98		26.83				3.00	
eresearch-fidelity-com	tif	-0.10%	80.5000	80.0000	-0.0800	1,250,849	81.2500	79.9999	80.5800	84.4900	37.9800	127,713,000	26.86	$10.29b	1.44%	$0.290000		
finance-abc7-com	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
finance-abc7chicago-com	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
financial-content	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
finapps-forbes-com	tif	-0.1%	$80.50	80.00	-0.08	1,250,549	81.25	80.00	80.58	84.49	37.98	128 mil	26.8	10 bil	1.4	1.16	3.00	
finviz	tif	-0.10%	80.50			1,250,549			80.58	-4.72%	115.83%	127.71m	26.95	10.29b		1.16	2.99	
fool	tif	-0.10%	$80.50	$80.00	-0.08	1,250,249	$81.25	$80.00	$80.58	$84.49	$37.98		27.40	$10.28b	1.60%	1.16		
foxbusiness	tif		$80.50		-0.08	1,250,949			$80.58									
google-finance	tif	(-0.10%)	80.50	80.00	-0.08	1.25m	81.25	80.00		84.49	37.98	127.71m	26.91	10.28b	1.44	0.29	2.99	
howthemarketworks	tif	-0.099%	80.5	80	-0.08	1,250,249	81.25	79.9999	80.58									
hpcwire	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,949	81.25	80.00	80.58	84.49	37.98	127,713,000						
insidestocks	tif	-0.10%	80.50	80.00	-0.08	1250349	81.25	80.00					price earnings ratio: 25.80					
investopedia	tif	-0.10 %	$80.50	80.00	-0.08				80.58									
investorguide	tif	-0.19%	80.43	81.41	-0.15		80.265	80.16		84.49	37.98		26.87	10.272b			2.999	
marketintellisearch	tif	-0.1 %	$80.50	$80.00	-0.08	1152.50k	$81.25	$80.00	$80.58			127.71m	26.95	10.29b	1.44 %		2.99	
marketwatch	tif	-0.10%	$80.24	open: 80.00	-0.08	49,424	$81.25	$80.00	$80.58	$84.49	$37.98		27.05	$10.51b	1.44%	0.29	2.98	
minyanville	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
msn-money	tif	-0.10%	80.50	80.00	-0.08	1.25 mil	81.25	80.00	80.58	84.49	37.98	127.71 mil	26.48	10.29 bil	1.44%	1.16	2.99	
nasdaq-com	tif	0.1%	$ 80.50		0.08	1,250,549	$ 81.25	$ 79.9999	$ 80.58	$ 84.49	$ 37.98	127,713,000	26.83	$ 10,280,896,500	1.44 %	$1.160000	$ 3	
optimum	tif	-0.10%	80.50 ( 4:15 pm edt)	80.00	-0.08	1,250,549	81.25	80.00	80.58	84.49	37.98	127.71m	26.8	10.3b	1.44	1.16	3.00	
paidcontent	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
pc-quote	tif	-0.10%	80.5	80.0	-0.08	1,250,949	81.25	79.9999	80.58	84.49	37.98	127,839,913	26.50658	10,291,113,000		0.29		
personal-wealth-biz	tif	-0.10%	80.50	79.9999	-0.08	1,250,949	81.25	79.9999	80.58	84.49	37.98		26.87		1.29	1.04	2.999	
predictwallstreet	tif	0.00%	80.58		0.00													
raymond-james	tif	-0.10	80.50	80.00	-0.08	1,250,549	81.25	80.00	80.50	84.49	37.98		26.48				3.04	
renewable-energy-world	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
screamingmedia	tif	-0.10%	$	open: 80.00	-0.08	49,424	$81.25	$80.00	$80.58	$84.49	$37.98		27.05	$10.51b	1.44%	0.29	2.98	
scroli	tif	-0.10%	tif 80.50	80.00	-0.08	1,053,148	81.25	80.00	80.58	84.49	37.98		26.91				2.99	
simple-stock-quotes	tif	-0.10%	last trade: 80.50		change: -0.080								p/e ratio: 26.87					
smartmoney	tif	(-0.10%)	80.50	$80.00	-0.08	1,250,549	$81.25	$80.00	$80.58	$84.49	$37.98			10,291,100	1.44%	$0.29		
stocknod	tif	-0.0993%	80.50 usd	80.00	-0.0800	1,250,549	81.25	80.00	80.58	84.49	37.98	127,713,000						
stockpickr	tif	-0.10%	$80.50 -0.08 | -0.10%	80.00	-0.08	1.25m	81.25	80.00	80.58	84.49	37.98							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	-0.10%	80.50		-0.08													
streetinsider-com	tif	0.1%	80.50	$80.00	-0.08	1,250,549	$81.25	$80.00	$80.58	$84.49	$37.98		26.83				$3.00	
thecramerreport	tif		80.79	79.9999	+0.21	307762	81.25	79.9999										
thestree	tif	-0.1%	$80.5	80.0	-0.08	1250549	81.25	80.0	80.58	-84.49	37.98	1.27713e8		1.05107799e10				
tickerspy	tif	-0.10%	$80.50	80.00	-0.08	1,250,549	81.25	80.00	80.58	84.49	37.98		26.5	10.2b	1.44%	$0.29		
tmx-quotemedia	tif	-0.10%	80.500	80.000	-0.080	1,250,949	81.250	80.000	80.580	84.490	37.980	127,713,000	26.90	10,280,896,500	1.440	0.290 usd	3.00	
updown	tif	-0.10%	$80.50	$80.00	-$0.08	1,201,375	$81.25	$80.00	$80.58	$84.49	$37.98		26.54	$10.29b				
wallstreetsurvivor	tif	-0.10%	80.50	80.00	-0.08	1,250,249	81.25	80.00		84.49	39.43		26.90	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	0.10%	80.50	80.00	0.08	1,250,549	81.25	80.00	80.58	84.49	37.98		26.84	10.28b	1.40%	1.16	3.00	
ycharts-com	tif	-2.19%	80.50		-1.80					84.40	37.98		26.83	10.26b	1.64%		3.00	
zacks	tif	(-0.10%)	80.50		-0.08	vol.  1,249,949	81.25			84.49	37.98		25.83	10.29 b	1.44	1.16	3.12	
advfn	tie	-0.51	17.66	17.73	-0.09	1649951	17.9005	17.62										
barchart	tie	-0.51%	17.66	17.73	-0.09	1,650,630	17.90	17.62	17.75	22.83	16.03		38.10	$3.18 b	1.64%	$0.30	+0.52	
barrons	tie	0.51%	17.66	17.73	-0.09	1.649m	17.90	17.62				180.40 million		$3.30 billion	1.70%	$0.08		
bloomberg	tie	-0.507%	17.660	17.730	-0.090	1,649,951	17.900	17.620		22.93	16.03	180.174mil	33.962	3,181.877mil	0.425	0.075 regular cash	0.520	
boston-com	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
bostonmerchant	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
business-insider	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
chron	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
cio-com	tie	-0.51%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253	33.96	3b	1.6	0.3		
cnn-money	tie	-0.51%	17.66	17.73	-0.09	1,649,951	17.90	17.62	17.75				34.0	$3.2b	1.70%			
easystockalterts	tie	-0.51%	17.66	17.73	-0.09	1649951	17.90	17.62	17.75	22.93	16.03		33.96				0.52	
eresearch-fidelity-com	tie	-0.51%	17.6600	17.7300	-0.0900	1,649,951	17.9005	17.6200	17.7500	22.9300	16.0300	180,174,000	34.13	$3.20b	1.69%	$0.075000		
finance-abc7-com	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
financial-content	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-0.5%	$17.66	17.73	-0.09	1,649,951	17.90	17.62	17.75	22.93	16.03	180 mil	34.0	3 bil	1.7	0.30	0.52	
finviz	tie	-0.51%	17.66			1,649,951			17.75	-22.64%	10.17%	180.17m	34.63	3.18b		0.30	0.51	
fool	tie	-0.51%	$17.66	$17.73	-0.09	1,649,951	$17.90	$17.62	$17.75	$22.93	$16.03		35.20	$3.18b	4.20%	0.30		
foxbusiness	tie		$17.66		-0.09	1,652,351			$17.75									
google-finance	tie	(-0.51%)	17.66	17.73	-0.09	1.65m	17.90	17.62		22.93	16.03	180.17m	34.30	3.18b	1.70	0.08	0.51	
howthemarketworks	tie	-0.507%	17.66	17.73	-0.09	1,649,951	17.9005	17.62	17.75									
hpcwire	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
insidestocks	tie	-0.51%	17.66	17.73	-0.09	1652300	17.90	17.62					price earnings ratio: 33.96					
investopedia	tie	-0.51 %	$17.66	17.73	-0.09				17.75									
investorguide	tie	-0.51%	17.66	18.01	-0.09		17.9005	17.62		22.93	16.03		34.53	3.182b			0.514	
marketintellisearch	tie	-0.51 %	$17.66	$17.73	-0.09	1603.50k	$17.90	$17.62	$17.75			180.17m	34.80	3.20b	1.69 %		0.51	
marketwatch	tie	-0.51%	$17.66	open: 17.73	-0.09	10,611	$17.90	$17.62	$17.75	$22.93	$16.03		34.36	$3.30b	1.70%	0.08	0.51	
minyanville	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
msn-money	tie	-0.51%	17.66	17.73	-0.09	1.65 mil	17.90	17.62	17.75	22.93	16.03	180.17 mil	33.96	3.2 bil	1.69%	0.30	0.52	
nasdaq-com	tie	0.51%	$ 17.66		0.09	1,649,951	$ 17.9005	$ 17.62	$ 17.75	$ 22.93	$ 16.03	180,174,000	33.96	$ 3,181,872,840	1.69 %	$0.300000	$ 0.52	
optimum	tie	-0.51%	17.66 ( 4:15 pm edt)	17.73	-0.09	1,649,951	17.90	17.62	17.75	22.93	16.03	180.17m	34.0	3.2b	1.70	0.30	0.52	
paidcontent	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
pc-quote	tie	-0.51%	17.66	17.73	-0.09	1,649,951	17.9005	17.62	17.75	22.93	16.03	181,092,208	34.13462	3,198,088,000		0.075		
personal-wealth-biz	tie	-0.51%	17.66	17.73	-0.09	1,652,351	17.9005	17.62	17.75	22.93	16.03		34.53		0.42	0.075	0.514	
predictwallstreet	tie	-0.51%	17.66		-0.09	1,649,951												
raymond-james	tie	-0.51	17.66	17.73	-0.09	1,649,951	17.90	17.62	17.66	22.93	16.03		33.96				0.52	
renewable-energy-world	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
screamingmedia	tie	-0.51%	$	open: 17.73	-0.09	9,711	$17.90	$17.62	$17.75	$22.93	$16.03		34.36	$3.35b	1.70%	0.08	0.51	
scroli	tie	-0.51%	tie 17.66	17.73	-0.09	1,488,736	17.90	17.62	17.75	22.93	16.03		34.30				0.51	
simple-stock-quotes	tie	-0.51%	last trade: 17.66		change: -0.090								p/e ratio: 34.53					
smartmoney	tie	(-0.51%)	17.66	$17.73	-0.09	1,649,951	$17.90	$17.62	$17.75	$22.93	$16.03			3,198,100	1.69%	$0.08		
stocknod	tie	-0.5070%	17.66 usd	17.73	-0.0900	1,649,951	17.90	17.62	17.75	22.93	16.03	180,174,253						
stockpickr	tie	-0.51%	$17.66 -0.09 | -0.51%	17.74	-0.09	1.65m	17.90	17.62	17.75	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	-0.62%	17.64		-0.11													
streetinsider-com	tie	0.51%	17.66	$17.73	-0.09	1,649,951	$17.90	$17.62	$17.75	$22.93	$16.03		33.96				$0.52	
thecramerreport	tie		17.66	17.73	-0.09	1649951	17.9005	17.62										
thestree	tie	-0.51%	$17.66	17.74	-0.09	1649951	17.9	17.62	17.75	-22.93	16.03	1.80174253e8		3.295387087e9				
tickerspy	tie	-0.51%	$17.66	17.73	-0.09	1,649,951	17.90	17.62	17.75	22.93	16.03		34.1	3.1b	0.00%	$0.07		
tmx-quotemedia	tie	-0.51%	17.660	17.730	-0.090	1,652,351	17.901	17.620	17.750	22.930	16.030	180,174,253	34.10	3,181,877,308	1.699	0.075 usd	0.52	
updown	tie	-0.51%	$17.66	$17.73	-$0.09	1,640,240	$17.90	$17.62	$17.75	$22.93	$16.03		34.44	$3.19b				
wallstreetsurvivor	tie	-0.51%	17.66	17.73	-0.09	1,649,951	17.90	17.62		22.93	16.03		34.10	$3b	1.70%		0.45	
yahoo-finance	tie	0.51%	17.66	17.73	0.09	1,649,951	17.90	17.62	17.75	22.93	16.03		34.36	3.18b	1.60%	0.30	0.51	
ycharts-com	tie	-3.55%	17.64		-0.65					22.93	16.03		33.92	3.18b	1.87%		0.52	
zacks	tie	(-0.51%)	17.66		-0.09	vol.  1,648,795	17.90	17.62		22.93	16.03		36.98	3.20 b	1.69	0.30	.48	
advfn	nvax	-0.51	1.96	1.97	-0.01	316913	1.98	1.95										
barchart	nvax	-0.51%	1.96	1.97	-0.01	336,659	1.98	1.95	1.97	3.50	1.84		0.00	$218.68 m			-0.32	
barrons	nvax	0.51%	1.96	1.97	-0.01	316,913	1.98	1.95				104.77 million		$219.72 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	-0.508%	1.960	1.970	-0.010	316,913	1.980	1.950		3.50	1.84	112.100mil		219.717mil			-0.320	
boston-com	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
bostonmerchant	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
business-insider	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
chron	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
cio-com	nvax	-0.51%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284		220m				
cnn-money	nvax	-0.51%	1.96	1.97	-0.01	313,124	1.98	1.95	1.97				nm	$219.7m				
easystockalterts	nvax	-0.51%	1.96	1.97	-0.01	316913	1.98	1.95	1.97	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	-0.51%	1.9600	1.9700	-0.0100	316,913	1.9800	1.9500	1.9700	3.5000	1.8400	112,100,000	nm	$220.84m				
finance-abc7-com	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
financial-content	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	-0.5%	$1.96	1.97	-0.01	316,913	1.98	1.95	1.97	3.50	1.84	112 mil		220 mil	0.0	0.00	-0.32	
finviz	nvax	-0.51%	1.96			316,913			1.97	-44.00%	6.52%	112.10m		220.84m			-0.32	
fool	nvax	-0.51%	$1.96	$1.97	-0.01	316,913	$1.98	$1.95	$1.97	$3.50	$1.84		0.00	$219.72m				
foxbusiness	nvax		$1.96		-0.01	316,913			$1.97									
google-finance	nvax	(-0.51%)	1.96	1.97	-0.01	316,913.00	1.98	1.95		3.50	1.84	112.10m		219.72m			-0.32	
howthemarketworks	nvax	-0.508%	1.96	1.97	-0.01	313,124	1.98	1.95	1.97									
hpcwire	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
insidestocks	nvax	-0.51%	1.96	1.97	-0.01	316913	1.98	1.95										
investopedia	nvax	-0.51 %	$1.96	1.97	-0.01				1.97									
investorguide	nvax	-0.51%	1.96		-0.01		1.98	1.95		3.50	1.94			218.7m			-0.305	
marketintellisearch	nvax	-0.51 %	$1.96	$1.97	-0.01	304.20k	$1.98	$1.95	$1.97			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	-0.51%	$1.96	open: 1.97	-0.01	10,589	$1.98	$1.95	$1.97	$3.50	$1.84			$219.72m				
minyanville	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
msn-money	nvax	-0.51%	1.96	1.97	-0.01	316,913	1.98	1.95	1.97	3.50	1.84	112.10 mil	-6.32	220.84 mil			-0.32	
nasdaq-com	nvax	0.51%	$ 1.96	$ 1.97	0.01	316,913	$ 1.98	$ 1.95	$ 1.97	$ 3.50	$ 1.84	112,100,000		$ 219,716,000			$ -0.32	
optimum	nvax	-0.51%	1.96 ( 4:00 pm edt)	1.97	-0.01	316,913	1.98	1.95	1.97	3.50	1.84	112.10m		219.7m			-0.30	
paidcontent	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
pc-quote	nvax	-0.51%	1.96	1.97	-0.01	316,913	1.98	1.95	1.97	3.50	1.84	112,671,939	-6.35484	220,837,000				
personal-wealth-biz	nvax	-0.51%	1.96	1.97	-0.01	316,913	1.98	1.95	1.97	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	-0.51%	1.96		-0.01	316,913												
raymond-james	nvax	-0.51	1.96	1.97	-0.01	316,913	1.98	1.95	1.96	3.50	1.84						-0.32	
renewable-energy-world	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
screamingmedia	nvax	-0.51%	$	open: 1.97	-0.01	10,589	$1.98	$1.95	$1.97	$3.50	$1.84			$219.72m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	-0.51%	last trade: 1.96		change: -0.010													
smartmoney	nvax	(-0.51%)	1.96	$1.97	-0.01	316,913	$1.98	$1.95	$1.97	$3.50	$1.84			220,800	0.00%	$0.00		
stocknod	nvax	-0.5076%	1.960 usd	1.970	-0.0100	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284						
stockpickr	nvax	-0.51%	$1.96 -0.01 | -0.51%	1.97	-0.01	316.91k	1.98	1.95	1.97	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	0.00%	1.97		0.00													
streetinsider-com	nvax	0.51%	1.96	$1.97	-0.01	316,913	$1.98	$1.95	$1.97	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.97	1.97	0.00	121222	1.98	1.95										
thestree	nvax	-0.51%	$1.96	1.97	-0.01	316913	1.98	1.95	1.97	-3.5	1.84	1.12100284e8		2.19716557e8				
tickerspy	nvax	-0.51%	$1.96	1.97	-0.01	316,913	1.98	1.95	1.97	3.50	1.84		-6.4	219.7m	0.00%	$0.00		
tmx-quotemedia	nvax	-0.51%	1.960	1.970	-0.010	316,913	1.980	1.950	1.970	3.500	1.840	112,100,284		219,716,557			-0.30	
updown	nvax	-0.51%	$1.96	$1.97	-$0.01	307,524	$1.98	$1.95	$1.97	$3.50	$1.84			$221m				
wallstreetsurvivor	nvax	-0.51%	1.96	1.97	-0.01	313,124	1.98	1.95		3.50	1.84			$221m			-0.34	
yahoo-finance	nvax	0.51%	1.96	1.97	0.01	316,913	1.98	1.95	1.97	3.50	1.84			218.66m			-0.31	
ycharts-com	nvax	+0.00%	1.97		+0.00					3.50	1.84			219.79m	0.00%		-0.31	
zacks	nvax	(-0.51%)	1.96		-0.01	vol.  316,913	1.98	1.95		3.50	1.84			220.84 m	0.00	0.00	-.32	
advfn	kbr	0.00	36.81	36.96	0.0	1104977	37.46	36.76										
barchart	kbr	unch	36.81	36.96	unch	1,104,977	37.46	36.76	36.81	39.34	20.30		15.48	$5.57 b	0.52%	$0.20	+2.48	
barrons	kbr	0.00%	36.81	36.96	0.00	1.103m	37.46	36.76				157.00 million		$5.82 billion	0.54%	$0.05		
bloomberg	kbr		36.810	36.960		1,104,977	37.460	36.760		39.34	20.43	151.552mil	14.783	5,578.645mil	0.543	0.050 regular cash	2.490	
boston-com	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
bostonmerchant	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
business-insider	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
chron	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
cio-com	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430	14.84	6b	0.5	0.2		
cnn-money	kbr	0.00%	36.81	36.96	0.00	1,104,977	37.46	36.76	36.81				14.8	$5.6b	0.54%			
easystockalterts	kbr	0.00%	36.81	36.96	+0.00	1104977	37.46	36.76	36.81	39.34	20.43		14.84				2.48	
eresearch-fidelity-com	kbr	0.00%	36.8100	36.9600	0.0000	1,104,977	37.4600	36.7600	36.8100	39.3400	20.4300	151,552,000	14.84	$5.58b	0.54%	$0.050000		
finance-abc7-com	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
finance-abc7chicago-com	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
financial-content	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
finapps-forbes-com	kbr	0.0%	$36.81	36.96	0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	152 mil	14.8	6 bil	0.5	0.20	2.48	
finviz	kbr	0.00%	36.81			1,104,977			36.81	-6.43%	81.42%	151.55m	14.84	5.58b		0.20	2.48	
fool	kbr	+0.08%	$36.81	$36.96	0.03	1,104,877	$37.46	$36.76	$36.81	$39.34	$20.43		15.40	$5.58b	1.10%	0.20		
foxbusiness	kbr		$36.81		0.00	1,104,977			$36.81									
google-finance	kbr	(0.00%)	36.81	36.96	0.00	1.10m	37.46	36.76		39.34	20.43	151.55m	14.82	5.58b	0.54	0.05	2.48	
howthemarketworks	kbr	0%	36.81	36.96	0	1,104,977	37.46	36.76	36.81									
hpcwire	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
insidestocks	kbr	unch%	36.81	36.96		1104900	37.46	36.76					price earnings ratio: 14.84					
investopedia	kbr		$36.81	36.96					36.81									
investorguide	kbr	0.00%	36.81	37.725	0.00			36.81		39.34	20.43		14.87	5.579b			2.476	
marketintellisearch	kbr	0.0 %	$36.81	$36.96	0.00	972.50k	$37.46	$36.76	$36.81			151.55m	14.84	5.58b	0.54 %		2.48	
marketwatch	kbr	0.00%	$36.90	open: 36.96	0.00	58,773	$37.46	$36.76	$36.81	$39.34	$20.43		14.49	$5.82b	0.54%	0.05	2.54	
minyanville	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
msn-money	kbr		36.81	36.96		1.1 mil	37.46	36.76	36.81	39.34	20.43	151.55 mil	14.90	5.58 bil	0.54%	0.20	2.48	
nasdaq-com	kbr		$ 36.81			1,104,977	$ 37.46	$ 36.76	$ 36.81	$ 39.34	$ 20.43	151,552,000	14.84	$ 5,578,629,120	0.54 %	$0.200000	$ 2.48	
optimum	kbr	-	36.81 ( 4:15 pm edt)	36.96	-	1,104,977	37.46	36.76	36.81	39.34	20.43	151.55m	14.8	5.6b	0.54	0.20	2.48	
paidcontent	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
pc-quote	kbr	0.00%	36.81	36.96	0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,551,997	14.90283	5,578,629,000		0.05		
personal-wealth-biz	kbr	0.00%	36.81	36.96		1,104,977	37.46	36.76	36.81	39.34	20.43		14.87		0.54	0.20	2.476	
predictwallstreet	kbr	0.00%	36.81		0.00	1,104,977												
raymond-james	kbr	0.00	36.81	36.96	0.00	1,104,977	37.46	36.76	36.81	39.34	20.43		14.78				2.49	
renewable-energy-world	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
screamingmedia	kbr	0.00%	$	open: 36.96	0.00	58,773	$37.46	$36.76	$36.81	$39.34	$20.43		14.49	$5.82b	0.54%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	0.00%	last trade: 36.81		change: 0.000								p/e ratio: 14.87					
smartmoney	kbr	(0.00%)	36.81	$36.96	0.00	1,104,977	$37.46	$36.76	$36.81	$39.34	$20.43			5,578,600	0.54%	$0.05		
stocknod	kbr	0.00%	36.81 usd	36.96	+0.00	1,104,977	37.46	36.76	36.81	39.34	20.43	151,552,430						
stockpickr	kbr	0.00%	$36.81 0.00 | 0.00%	36.96	0.00	1.10m	37.46	36.76	36.81	39.34	20.43							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	0.03%	36.82		+0.01													
streetinsider-com	kbr	-0%	36.81	$36.96		1,104,977	$37.46	$36.76	$36.81	$39.34	$20.43		14.84				$2.48	
thecramerreport	kbr		36.81	36.96	0.00	1104977	37.46	36.76										
thestree	kbr	0.0%	$36.81	36.96	0.0	1104977	37.46	36.76	36.81	-39.34	20.43	1.5155243e8		5.819613312e9				
tickerspy	kbr	0.00%	$36.81	36.96	0.00	1,104,977	37.46	36.76	36.81	39.34	20.43		14.9	5.5b	0.54%	$0.05		
tmx-quotemedia	kbr	0.00%	36.810	36.960	0.00	1,104,977	37.460	36.760	36.810	39.340	20.430	151,552,430	14.80	5,578,644,948	0.543	0.050 usd	2.48	
updown	kbr	0.00%	$36.81	$36.96	$0.00	1,044,625	$37.46	$36.76	$36.81	$39.34	$20.43		14.66	$5.57b				
wallstreetsurvivor	kbr	0.00%	36.81	36.96	0.00	1,104,977	37.46	36.76		39.34	22.15		14.80	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	0.00%	36.81	36.96	0.00	1,104,977	37.46	36.76	36.81	39.34	20.43		14.87	5.58b	0.50%	0.20	2.48	
ycharts-com	kbr	-4.11%	36.82		-1.58					39.34	20.43		14.91	5.57b	0.63%		2.47	
zacks	kbr		36.81			vol.  1,104,977	37.46	36.76		39.34	20.43		14.84	5.58 b	0.54	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	+12.90%	0.0350	0.0310	+0.0040	134,752	0.0390	0.0310	0.0310	2.4500	0.0220		0.0000	$1.33 m			-1.1600	
barrons	xprt			0.031		126,150	0.039	0.031				25.58 million		$3.45 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	12.903%	0.035	0.031	0.004	126,150	0.039	0.031		2.45	0.02	92.231mil		3.228mil			-0.520	
boston-com	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
business-insider	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
chron	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
cio-com	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	+12.90%today&rsquo;s change	0.035data as of 1:03pm et	0.03	+0.004	126,150	0.04	0.03	0.03				nm	$1.3m				
easystockalterts	xprt	0.00%	0.09	0.03	+0.00	126150	0.09	0.09	0.09	2.45	0.02						-1.14	
eresearch-fidelity-com	xprt	12.90%	0.0350	0.0310	0.0040	126,150	0.0390	0.0310	0.0310	2.4500	0.0220	92,231,000	nm	$2.86m				
finance-abc7-com	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
financial-content	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.03			0			0.03	-98.78%	50.00%	38.23m		1.15m			-1.17	
fool	xprt	0%	$0.09	$0.00	0.00	0	$0.10	$0.08	$0.09	$3.69	$0.07		0.00	$3.28m				
foxbusiness	xprt																	
google-finance	xprt	(12.90%)	0.0350	0.03	+0.0040	126,150.00	0.04	0.03		2.45	0.02	38.23m		1.34m			-1.17	
howthemarketworks	xprt	12.903%	0.035	0.031	0.004	126,150	0.039	0.031	0.031									
hpcwire	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
insidestocks	xprt	+12.90%	0.0350	0.0310	+0.0040	126150	0.0390	0.0310										
investopedia	xprt	+16.67 %	$0.04	0.03	+0.01				0.03									
investorguide	xprt		0.00															
marketintellisearch	xprt	-0.64 %	$68.66	$68.78	-0.44	570.80k	$69.55	$68.40	$69.10						%			
marketwatch	xprt	+12.90%	$0.04	open: 0.03	+0.0040	126,150	$0.04	$0.03	$0.03	$0.09	$0.02			$3.45m				
minyanville	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	12.9%	$ 0.035		0.004	126,150	$ 0.039	$ 0.031	$ 0.031								$ -1.16	
optimum	xprt	+12.90%	0.04 ( 1:03 pm edt)	0.03	+0.00	126,150	0.04	0.03	0.03	2.45	0.02	38.23m	-0.0	1.3m			-1.14	
paidcontent	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.035	0.031	0.00	126,150	0.039	0.031	0.031	2.45	0.02	81,691,429	-0.02743	2,859,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	+12.90%	0.04		+0.0040	126,150												
raymond-james	xprt	12.90	0.04	0.03	0.00	126,150	0.04	0.03	0.04	2.45	0.02						-1.14	
renewable-energy-world	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
screamingmedia	xprt	+12.90%	$	open: 0.03	+0.0040	126,150	$0.04	$0.03	$0.03	$0.09	$0.02			$3.45m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(12.90%)	0.04	$0.03	0.00	126,150	$0.04	$0.03	$0.03	$2.45	$0.02				0.00%	$0.00		
stocknod	xprt	+12.90%	0.0350 usd	0.0310	+0.0040	126,150	0.0390	0.0310	0.0310	0.0925	0.0220	38,227,343						
stockpickr	xprt	12.90%	$0.04 0.00 | 12.90%	0.03	0.00	126.15k	0.04	0.03	0.03	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	$0.03		126,150	$0.09	$0.09	$0.09	$2.45	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	12.9%	$0.04	0.03	0.0	126150	0.04	0.03	0.03	-2.45	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	12.90%	$0.04	0.03	0.00	126,150	0.04	0.03	0.04	2.45	0.02		-0.0	1.1m	0.00%	$0.00		
tmx-quotemedia	xprt	12.90%	0.035	0.031	0.004	126,150	0.039	0.031	0.031	2.450	0.022	38,227,343		1,337,957			-1.14	
updown	xprt	0.00%	$0.09		$0.00	0			$0.09	$3.69	$0.08	38.22b		$3m			-1.14	
wallstreetsurvivor	xprt	-			-		- -											
yahoo-finance	xprt																	
ycharts-com	xprt																	
zacks	xprt		0.04			vol.  126,150	0.04	0.03		2.45	0.02			1.18 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	13.89	+0.00	3986	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	-0.18 %	$10.88	$10.93	-0.02	29.20k	$11.03	$10.85	$10.90						%			
marketwatch	apsg																	
minyanville	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
msn-money	apsg																	
paidcontent	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
pc-quote	apsg	0.00%	38.01	0	0.00	0	0	0	38.01	38.01	17.08	14,029,000	38.78571	533,242,000		0.125		
personal-wealth-biz	apsg					0												
predictwallstreet	apsg	0.00%	38.01		0.00													
raymond-james	apsg																	
renewable-energy-world	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
screamingmedia	apsg																	
scroli	apsg	%	apsg			0												
simple-stock-quotes	apsg		last trade: 0.00		change: 0.000													
smartmoney	apsg																	
stocknod	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	18.52	13,825,568						
stockpickr	apsg	0.07%	$38.01 0.02 | 0.07%	38.00	0.02	163.40k	38.01	37.98	37.98	38.01	17.08							
stocksmart	apsg	%	$38	37.89		31,100	38.01	37.98										
stocktwits	apsg	0.03%	38.00		+0.01													
streetinsider-com	apsg	-0%	38.01	$13.89		3,986	$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	-0.49	54.6	54.66	-0.27	2555731	55.28	54.53										
barchart	mhs	-0.49%	54.60	54.66	-0.27	2,555,731	55.28	54.53	54.87	65.39	43.45		15.52	$22.13 b			+3.30	
barrons	mhs	0.49%	54.60	54.66	-0.27	2.542m	55.28	54.53				451.80 million		$22.09 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-0.492%	54.600	54.660	-0.270	2,555,731	55.280	54.530		65.39	43.45	399.799mil	16.545	21,829.040mil			3.300	
boston-com	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
bostonmerchant	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
business-insider	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
chron	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
cio-com	mhs	-0.49%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325	16.55	22b				
cnn-money	mhs	-0.49%	54.60	54.66	-0.27	2,555,731	55.28	54.53	54.87				16.5	$21.8b				
easystockalterts	mhs	-0.49%	54.60	54.66	-0.27	2555731	55.28	54.53	54.87	65.39	43.45		16.55				3.30	
eresearch-fidelity-com	mhs	-0.49%	54.6000	54.6600	-0.2700	2,555,731	55.2800	54.5300	54.8700	65.3900	43.4500	399,799,000	16.63	$21.94b				
finance-abc7-com	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
financial-content	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-0.5%	$54.60	54.66	-0.27	2,555,731	55.28	54.53	54.87	65.39	43.45	400 mil	16.5	22 bil	0.0	0.00	3.30	
finviz	mhs	-0.49%	54.60			2,555,731			54.87	-16.50%	25.66%	399.80m	16.50	21.83b			3.31	
fool	mhs	-0.49%	$54.60	$54.66	-0.27	2,555,731	$55.28	$54.53	$54.87	$65.39	$43.45		16.70	$21.83b				
foxbusiness	mhs		$54.60		-0.27	2,566,737			$54.87									
google-finance	mhs	(-0.49%)	54.60	54.66	-0.27	2.56m	55.28	54.53		65.39	43.45	399.80m	16.51	21.83b			3.31	
howthemarketworks	mhs	-0.492%	54.6	54.66	-0.27	2,555,731	55.28	54.53	54.87									
hpcwire	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
insidestocks	mhs	-0.49%	54.60	54.66	-0.27	2541783	55.28	54.53					price earnings ratio: 15.21					
investopedia	mhs	-0.49 %	$54.60	54.66	-0.27				54.87									
investorguide	mhs	-0.49%	54.60	54.75	-0.27		55.15	54.58		65.39	43.45		16.62	21.829b			3.301	
marketintellisearch	mhs	-0.49 %	$54.60	$54.66	-0.27	2508.70k	$55.28	$54.53	$54.87			399.80m	16.58	21.94b	0.0 %		3.31	
marketwatch	mhs	-0.49%	$54.98	open: 54.66	-0.27	23,952	$55.28	$54.53	$54.87	$65.39	$43.45		15.70	$22.09b			3.48	
minyanville	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
msn-money	mhs	-0.49%	54.60	54.66	-0.27	2.56 mil	55.28	54.53	54.87	65.39	43.45	399.80 mil	16.60	21.94 bil			3.31	
nasdaq-com	mhs	0.49%	$ 54.60		0.27	2,555,731	$ 55.28	$ 54.53	$ 54.87	$ 65.39	$ 43.45	399,799,000	16.55	$ 21,829,025,400			$ 3.30	
optimum	mhs	-0.49%	54.60 ( 4:15 pm edt)	54.66	-0.27	2,555,731	55.28	54.53	54.87	65.39	43.45	399.80m	16.5	21.8b			3.30	
paidcontent	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
pc-quote	mhs	-0.49%	54.6	54.66	-0.27	2,555,731	55.28	54.53	54.87	65.39	43.45	401,776,007	16.67781	21,936,970,000				
personal-wealth-biz	mhs	-0.49%	54.60	54.66	-0.27	2,566,737	55.28	54.53	54.87	65.39	43.45		16.62			0.00	3.301	
predictwallstreet	mhs	-0.49%	54.60		-0.27	2,555,731												
raymond-james	mhs	-0.49	54.60	54.66	-0.27	2,555,731	55.28	54.53	54.60	65.39	43.45		16.20				3.37	
renewable-energy-world	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
screamingmedia	mhs	-0.49%	$	open: 54.66	-0.27	23,952	$55.28	$54.53	$54.87	$65.39	$43.45		15.70	$22.09b			3.48	
scroli	mhs	-0.49%	mhs 54.60	54.66	-0.27	2,304,755	55.28	54.53	54.87	65.39	43.45		16.51				3.31	
simple-stock-quotes	mhs	-0.49%	last trade: 54.60		change: -0.270								p/e ratio: 16.62					
smartmoney	mhs	(-0.49%)	54.60	$54.66	-0.27	2,555,731	$55.28	$54.53	$54.87	$65.39	$43.45			21,937,000	0.00%	$0.00		
stocknod	mhs	-0.4921%	54.60 usd	54.66	-0.2700	2,555,731	55.28	54.53	54.87	65.39	43.45	399,799,325						
stockpickr	mhs	-0.49%	$54.60 -0.27 | -0.49%	54.66	-0.27	2.56m	55.28	54.53	54.87	65.39	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	-0.55%	54.57		-0.30													
streetinsider-com	mhs	0.49%	54.60	$54.66	-0.27	2,555,731	$55.28	$54.53	$54.87	$65.39	$43.45		16.55				$3.30	
thecramerreport	mhs		54.60	54.66	-0.27	2555731	55.28	54.53										
thestree	mhs	-0.49%	$54.6	54.66	-0.27	2555731	55.28	54.53	54.87	-65.39	43.45	3.99799325e8		2.20929107e10				
tickerspy	mhs	-0.49%	$54.60	54.66	-0.27	2,555,731	55.28	54.53	54.87	65.39	43.45		16.7	21.9b	0.00%	$0.00		
tmx-quotemedia	mhs	-0.49%	54.600	54.660	-0.270	2,566,737	55.280	54.530	54.870	65.390	43.450	399,799,325	16.60	21,829,043,145			3.30	
updown	mhs	-0.49%	$54.60	$54.66	-$0.27	2,531,131	$55.28	$54.53	$54.87	$65.39	$43.45		16.29	$21.93b				
wallstreetsurvivor	mhs	-0.49%	54.60	54.66	-0.27	2,541,783	55.28	54.53		65.39	43.45		16.60	$22b			3.16	
yahoo-finance	mhs	0.49%	54.60	54.66	0.27	2,555,731	55.28	54.53	54.87	65.39	43.45		16.54	21.83b			3.30	
ycharts-com	mhs	-1.25%	54.57		-0.69					65.39	43.45		16.59	22.12b	0.00%		3.29	
zacks	mhs	(-0.49%)	54.60		-0.27	vol.  2,554,158	55.28	54.53		65.39	43.45		15.41	21.94 b	0.00	0.00	3.56	
advfn	kbh	2.29	9.82	9.55	0.22	5856698	10.03	9.46										
barchart	kbh	+2.29%	9.82	9.55	+0.22	5,856,698	10.03	9.46	9.60	15.96	9.29		0.00	$755.85 m	2.56%	$0.25	-2.17	
barrons	kbh	2.29%	9.82	9.55	+0.22	5.856m	10.03	9.46				76.89 million		$751.27 million	2.55%	$0.06		
bloomberg	kbh	2.292%	9.820	9.550	0.220	5,856,698	10.030	9.460		16.11	9.43	77.005mil		756.190mil	2.554	0.062 regular cash	-0.250	
boston-com	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
bostonmerchant	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
business-insider	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
chron	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
cio-com	kbh	+2.29%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675		756m	2.6	0.25		
cnn-money	kbh	+2.29%	9.82	9.55	+0.22	5,855,598	10.03	9.46	9.60				nm	$755.9m	2.55%			
easystockalterts	kbh	2.30%	9.82	9.55	+0.22	5856698	10.03	9.46	9.60	16.11	9.43						-2.17	
eresearch-fidelity-com	kbh	2.29%	9.8200	9.5500	0.2200	5,856,698	10.0300	9.4600	9.6000	16.1100	9.4300	88,053,000	nm	$845.31m	2.60%	$0.062500		
finance-abc7-com	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
financial-content	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	2.3%	$9.82	9.55	0.22	5,856,698	10.03	9.46	9.60	16.11	9.43	88 mil		865 mil	2.5	0.25	-2.17	
finviz	kbh	2.29%	9.82			5,856,698			9.60	-38.45%	5.82%	88.05m		864.65m		0.25	-2.17	
fool	kbh	+2.29%	$9.82	$9.55	0.22	5,856,698	$10.03	$9.46	$9.60	$16.11	$9.43		0.00	$755.88m	1.50%	0.25		
foxbusiness	kbh		$9.82		+0.22	5,856,698			$9.60									
google-finance	kbh	(2.29%)	9.82	9.55	+0.22	5.86m	10.03	9.46		16.11	9.43	88.05m		864.68m	2.55	0.06	-2.17	
howthemarketworks	kbh	2.292%	9.82	9.55	0.22	5,856,698	10.03	9.46	9.6									
hpcwire	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
insidestocks	kbh	+2.29%	9.82	9.55	+0.22	5856600	10.03	9.46										
investopedia	kbh	+2.29 %	$9.82	9.55	+0.22				9.60									
investorguide	kbh	+2.29%	9.82	9.63	+0.22		10.02			16.11	9.43			756.0m			-2.168	
marketintellisearch	kbh	2.29 %	$9.82	$9.55	0.22	5746.40k	$10.03	$9.46	$9.60			88.05m	0.00	0.85b	2.6 %		-2.17	
marketwatch	kbh	+2.29%	$9.82	open: 9.55	+0.22	11,960	$10.03	$9.46	$9.60	$16.11	$9.43			$751.27m	2.55%	0.06		
minyanville	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
msn-money	kbh	+2.29%	9.82	9.55	+0.22	5.86 mil	10.03	9.46	9.60	16.11	9.43	88.05 mil	-4.53	845.31 mil	2.60%	0.25	-2.17	
nasdaq-com	kbh	2.29%	$ 9.82		0.22	5,856,698	$ 10.03	$ 9.46	$ 9.60	$ 16.11	$ 9.43	88,053,000		$ 864,680,460	2.6 %	$0.250000	$ -2.17	
optimum	kbh	+2.29%	9.82 ( 4:15 pm edt)	9.55	+0.22	5,856,698	10.03	9.46	9.60	16.11	9.43	76.97m		755.9m	2.55	0.25	-2.17	
paidcontent	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
pc-quote	kbh	2.29%	9.82	9.55	0.22	5,856,698	10.03	9.46	9.6	16.11	9.43	75,279,837	-4.42396	739,248,000		0.0625		
personal-wealth-biz	kbh	+2.29%	9.82	9.55		5,856,698	10.03	9.46	9.60	16.11	9.43				2.62	0.252	-2.168	
predictwallstreet	kbh	+2.29%	9.82		+0.22	5,856,698												
raymond-james	kbh	2.29	9.82	9.55	0.22	5,856,698	10.03	9.46	9.82	16.11	9.43						-2.17	
renewable-energy-world	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
screamingmedia	kbh	+2.29%	$	open: 9.55	+0.22	11,960	$10.03	$9.46	$9.60	$16.11	$9.43			$751.27m	2.55%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	+2.29%	last trade: 9.82		change: 0.220													
smartmoney	kbh	(2.29%)	9.82	$9.55	0.22	5,856,698	$10.03	$9.46	$9.60	$16.11	$9.43			738,900	2.60%	$0.06		
stocknod	kbh	+2.292%	9.820 usd	9.550	+0.2200	5,856,698	10.03	9.460	9.600	16.11	9.430	76,973,675						
stockpickr	kbh	2.29%	$9.82 0.22 | 2.29%	9.54	0.22	5.86m	10.03	9.46	9.60	16.11	9.43							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	2.29%	9.82		+0.22													
streetinsider-com	kbh	2.29%	9.82	$9.55	+0.22	5,856,698	$10.03	$9.46	$9.60	$16.11	$9.43						$-2.17	
thecramerreport	kbh		9.82	9.55	+0.22	5856698	10.03	9.46										
thestree	kbh	2.29%	$9.82	9.54	0.22	5856698	10.03	9.46	9.6	-16.11	9.43	7.6973675e7		7.51263068e8				
tickerspy	kbh	2.29%	$9.82	9.55	+0.22	5,856,698	10.03	9.46	9.60	16.11	9.43		-4.4	738.9m	2.60%	$0.06		
tmx-quotemedia	kbh	2.29%	9.820	9.550	0.220	5,856,698	10.030	9.460	9.600	16.110	9.430	76,973,675		755,881,489	2.546	0.063 usd	-2.17	
updown	kbh	2.29%	$9.82	$9.55	$0.22	5,846,158	$10.03	$9.46	$9.60	$16.11	$9.43			$739m				
wallstreetsurvivor	kbh	2.29%	9.82	9.55	0.22	5,856,698	10.03	9.46		16.11	9.43			$739m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	2.29%	9.82	9.55	0.22	5,856,698	10.03	9.46	9.60	16.11	9.43			756.04m	2.60%	0.25	-2.17	
ycharts-com	kbh	+0.61%	9.82		+0.06					16.11	9.43			755.85m	2.19%		-2.17	
zacks	kbh	(2.29%)	9.82		0.22	vol.  5,855,598	10.03	9.46		16.11	9.43			738.95 m	2.60	0.25	-1.28	
advfn	akam	0.42	30.94	30.84	0.13	3526032	31.19	30.521										
barchart	akam	+0.42%	30.94	30.84	+0.13	3,309,667	31.19	30.52	30.81	54.65	28.69		30.15	$5.79 b			+0.94	
barrons	akam	0.42%	30.94	30.84	+0.13	3.514m	31.19	30.521				190.65 million		$5.91 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.422%	30.940	30.840	0.130	3,526,032	31.190	30.521		54.65	28.69	186.707mil	32.915	5,776.715mil			0.940	
boston-com	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
business-insider	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
chron	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
cio-com	akam	+0.42%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999	32.91	6b				
cnn-money	akam	+0.42%	30.94	30.84	+0.13	3,514,353	31.19	30.52	30.81				32.9	$5.8b				
easystockalterts	akam	0.42%	30.94	30.84	+0.13	3456190	31.19	30.52	30.81	54.65	28.69		32.91				0.94	
eresearch-fidelity-com	akam	0.42%	30.9400	30.8400	0.1300	3,526,032	31.1900	30.5210	30.8100	54.6500	28.6900	186,707,000	32.78	$5.75b				
finance-abc7-com	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
financial-content	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.4%	$30.94	30.84	0.13	3,526,032	31.19	30.52	30.81	54.65	28.69	187 mil	32.9	6 bil	0.0	0.00	0.94	
finviz	akam	0.42%	30.94			3,514,253			30.81	-43.39%	7.84%	186.71m	32.43	5.75b			0.95	
fool	akam	+0.49%	$30.96	$30.84	0.15	3,345,669	$31.19	$30.52	$30.81	$54.65	$28.69		33.70	$5.78b				
foxbusiness	akam		$30.94		+0.13	3,546,497			$30.81									
google-finance	akam	(0.42%)	30.94	30.84	+0.13	3.53m	31.19	30.52		54.65	28.69	186.71m	32.59	5.78b			0.95	
howthemarketworks	akam	0.422%	30.94	30.84	0.13	3,512,170	31.19	30.521	30.81									
hpcwire	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
insidestocks	akam	+0.23%	30.88	30.84	+0.07	2869553	31.19	30.52					price earnings ratio: 21.15					
investopedia	akam	+0.23 %	$30.88	30.84	+0.07				30.81									
investorguide	akam	+0.43%	30.9416	31.23	+0.1316		31.19	30.59		54.65	31.58		33.50	5.777b			0.945	
marketintellisearch	akam	0.52 %	$30.97	$30.84	0.16	3473.30k	$31.19	$30.52	$30.81			186.71m	32.43	5.75b	0.0 %		0.95	
marketwatch	akam	+0.42%	$30.94	open: 30.84	+0.13	44,018	$31.19	$30.52	$30.81	$54.65	$28.69		32.72	$5.89b			0.95	
minyanville	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
msn-money	akam	+0.42%	30.94	30.84	+0.13	3.53 mil	31.19	30.52	30.81	54.65	28.69	186.71 mil	32.91	5.75 bil			0.95	
nasdaq-com	akam	0.42%	$ 30.94	$ 30.84	0.13	3,526,032	$ 31.19	$ 30.521	$ 30.81	$ 54.65	$ 28.69	186,707,000	32.91	$ 5,776,714,580			$ 0.94	
optimum	akam	+0.19%	30.87 ( 3:55 pm edt)	30.84	+0.06	3,137,303	31.19	30.52	30.81	54.65	28.69	186.71m	32.8	5.8b			0.94	
paidcontent	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
pc-quote	akam	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	akam	+0.42%	30.94	30.92		3,546,397	31.19	30.521	30.81	54.65	31.58		32.60			0.00	0.945	
predictwallstreet	akam	+0.88%	31.08		+0.27	2,357,713												
raymond-james	akam	0.42	30.94	30.84	0.13	3,526,032	31.19	30.52	30.94	54.65	28.69		30.94				1.00	
renewable-energy-world	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
screamingmedia	akam	+0.42%	$	open: 30.84	+0.13	44,018	$31.19	$30.52	$30.81	$54.65	$28.69		32.72	$5.91b			0.95	
scroli	akam	0.42%	akam 30.94	30.84	0.13	3,048,038	31.19	30.52	30.81	54.65	28.69		32.59				0.95	
simple-stock-quotes	akam	+0.42%	last trade: 30.94		change: 0.130								p/e ratio: 32.6					
smartmoney	akam	(0.42%)	30.94	$30.84	0.13	3,526,032	$31.19	$30.52	$30.81	$54.65	$28.69			5,752,400	0.00%	$0.00		
stocknod	akam	+0.4219%	30.94 usd	30.84	+0.1300	3,523,849	31.19	30.52	30.81	54.65	28.69	186,706,999						
stockpickr	akam	0.42%	$30.94 0.13 | 0.42%	30.84	0.13	3.51m	31.19	30.52	30.81	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	0.52%	30.97		+0.16													
streetinsider-com	akam	0.42%	30.94	$30.84	+0.13	3,456,190	$31.19	$30.52	$30.81	$54.65	$28.69		32.91				$0.94	
thecramerreport	akam		30.94	30.92	+0.13	3525932	31.19	30.521										
thestree	akam	0.42%	$30.94	30.84	0.13	3514353	31.19	30.52	30.81	-54.65	28.69	1.86706999e8		5.911143588e9				
tickerspy	akam	0.42%	$30.94	30.84	+0.13	3,514,353	31.19	30.52	30.81	54.65	28.69		32.8	5.7b	0.00%	$0.00		
tmx-quotemedia	akam	0.42%	30.940	30.840	0.130	3,546,497	31.190	30.521	30.810	54.650	28.690	186,706,999	32.80	5,776,714,549			0.94	
updown	akam	0.42%	$30.94	$30.84	$0.13	3,514,153	$31.19	$30.52	$30.81	$54.65	$28.69		30.86	$5.75b				
wallstreetsurvivor	akam	0.42%	30.94	30.84	0.13	3,512,170	31.19	30.52		54.65	28.69		32.80	$6b			0.90	
yahoo-finance	akam	0.42%	30.94	30.92	0.13	3,526,743	31.19	30.52	30.81	54.65	28.69		32.74	5.78b			0.95	
ycharts-com	akam	+0.52%	30.97		+0.16					54.65	28.69		32.95	5.80b	0.00%		0.94	
zacks	akam	(0.42%)	30.94		0.13	vol.  3,526,843	31.19	30.52		54.65	28.69		29.34	5.75 b	0.00	0.00	1.05	
advfn	dgi	0.20	25.09	25.05	0.05	353833	25.54	25.01										
barchart	dgi	+0.20%	25.09	25.05	+0.05	353,833	25.54	25.01	25.04	33.16	23.31		319.25	$1.16 b			+0.04	
barrons	dgi	0.20%	25.09	25.05	+0.05	353,833	25.54	25.01				46.10 million		$1.18 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	0.200%	25.090	25.050	0.050	353,833	25.540	25.010		33.16	23.31	46.195mil	627.250	1,159.044mil			0.040	
boston-com	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
bostonmerchant	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
business-insider	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
chron	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
cio-com	dgi	+0.20%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469	627.25	1b				
cnn-money	dgi	+0.20%	25.09	25.05	+0.05	353,833	25.54	25.01	25.04				627.3	$1.2b				
easystockalterts	dgi	0.20%	25.09	25.05	+0.05	353833	25.54	25.01	25.04	33.16	23.31		627.25				0.04	
eresearch-fidelity-com	dgi	0.20%	25.0900	25.0500	0.0500	353,833	25.5400	25.0100	25.0400	33.1600	23.3100	46,195,000	626.00	$1.16b				
finance-abc7-com	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
financial-content	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	0.2%	$25.09	25.05	0.05	353,833	25.54	25.01	25.04	33.16	23.31	46 mil	627.2	1 bil	0.0	0.00	0.04	
finviz	dgi	0.20%	25.09			353,833			25.04	-24.34%	7.64%	46.20m	626.00	1.16b			0.04	
fool	dgi	+0.20%	$25.09	$25.05	0.05	353,833	$25.54	$25.01	$25.04	$33.16	$23.31		638.50	$1.16b				
foxbusiness	dgi		$25.09		+0.05	353,833			$25.04									
google-finance	dgi	(0.20%)	25.09	25.05	+0.05	353,833.00	25.54	25.01		33.16	23.31	46.20m	612.55	1.16b			0.04	
howthemarketworks	dgi	0.2%	25.09	25.05	0.05	353,833	25.54	25.01	25.04									
hpcwire	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
insidestocks	dgi	+0.20%	25.09	25.05	+0.05	353833	25.54	25.01					price earnings ratio: 627.25					
investopedia	dgi	+0.20 %	$25.09	25.05	+0.05				25.04									
investorguide	dgi	+0.20%	25.09		+0.05					33.16	23.31		626.00	1.159b			0.04	
marketintellisearch	dgi	0.2 %	$25.09	$25.05	0.05	330.70k	$25.54	$25.01	$25.04			46.20m	626.00	1.16b	0.0 %		0.04	
marketwatch	dgi	+0.20%	$25.16	open: 25.05	+0.05	11,901	$25.54	$25.01	$25.04	$33.16	$23.31		608.98	$1.18b			0.04	
minyanville	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
msn-money	dgi	+0.20%	25.09	25.05	+0.05	353,833	25.54	25.01	25.04	33.16	23.31	46.20 mil	627.25	1.16 bil			0.04	
nasdaq-com	dgi	0.2%	$ 25.09		0.05	353,833	$ 25.54	$ 25.01	$ 25.04	$ 33.16	$ 23.31	46,195,000	627.25	$ 1,159,032,550			$ 0.04	
optimum	dgi	+0.20%	25.09 ( 4:15 pm edt)	25.05	+0.05	353,833	25.54	25.01	25.04	33.16	23.31	46.20m	627.3	1.2b			0.04	
paidcontent	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
pc-quote	dgi	0.20%	25.09	25.05	0.05	353,833	25.54	25.01	25.04	33.16	23.31	46,102,941	626.0	1,156,723,000				
personal-wealth-biz	dgi	+0.20%	25.09	25.05		353,833	25.54	25.01	25.04	33.16	23.31		626.00			0.00	0.04	
predictwallstreet	dgi	+0.20%	25.09		+0.05	353,833												
raymond-james	dgi	0.20	25.09	25.05	0.05	353,833	25.54	25.01	25.09	33.16	23.31		627.25				0.04	
renewable-energy-world	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
screamingmedia	dgi	+0.20%	$	open: 25.05	+0.05	11,901	$25.54	$25.01	$25.04	$33.16	$23.31		608.98	$1.18b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	+0.20%	last trade: 25.09		change: 0.050								p/e ratio: 626.0					
smartmoney	dgi	(0.20%)	25.09	$25.05	0.05	353,833	$25.54	$25.01	$25.04	$33.16	$23.31			1,156,700	0.00%	$0.00		
stocknod	dgi	+0.1997%	25.09 usd	25.05	+0.0500	353,833	25.54	25.01	25.04	33.16	23.31	46,195,469						
stockpickr	dgi	0.20%	$25.09 0.05 | 0.20%	25.05	0.05	353.83k	25.54	25.01	25.04	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	0.20%	25.09		+0.05													
streetinsider-com	dgi	0.20%	25.09	$25.05	+0.05	353,833	$25.54	$25.01	$25.04	$33.16	$23.31		627.25				$0.04	
thecramerreport	dgi		25.09	25.05	+0.05	353833	25.54	25.01										
thestree	dgi	0.2%	$25.09	25.05	0.05	353833	25.54	25.01	25.04	-33.16	23.31	4.6195469e7		1.179832278e9				
tickerspy	dgi	0.20%	$25.09	25.05	+0.05	353,833	25.54	25.01	25.04	33.16	23.31		626.0	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	0.20%	25.090	25.050	0.050	353,833	25.540	25.010	25.040	33.160	23.310	46,195,469	626.00	1,159,044,317			0.04	
updown	dgi	0.20%	$25.09	$25.05	$0.05	343,133	$25.54	$25.01	$25.04	$33.16	$23.31		610.18	$1.15b				
wallstreetsurvivor	dgi	0.20%	25.09	25.05	0.05	353,833	25.54	25.01		33.16	23.31		626.00	$1b			0.09	
yahoo-finance	dgi	0.20%	25.09	25.05	0.05	353,833	25.54	25.01	25.04	33.16	23.31		627.25	1.16b			0.04	
ycharts-com	dgi	+0.20%	25.09		+0.05					33.16	23.31		627.25	1.16b	0.00%		0.04	
zacks	dgi	(0.20%)	25.09		0.05	vol.  353,733	25.54	25.01		33.16	23.31		313	1.16 b	0.00	0.00	.08	
advfn	cpst	0.66	1.52	1.51	0.01	1255734	1.53	1.5										
barchart	cpst	+0.66%	1.52	1.51	+0.01	1,255,734	1.53	1.50	1.51	2.14	0.62		0.00	$373.89 m			-0.16	
barrons	cpst	0.66%	1.52	1.51	+0.01	1.256m	1.53	1.50				245.94 million		$425.28 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	0.662%	1.520	1.510	0.010	1,255,734	1.530	1.500		2.14	0.62	259.316mil		394.161mil			-0.150	
boston-com	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
bostonmerchant	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
business-insider	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
chron	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
cio-com	cpst	+0.66%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216		394m				
cnn-money	cpst	+0.66%	1.52	1.51	+0.01	1,255,734	1.53	1.50	1.51				nm	$394.2m				
easystockalterts	cpst	0.66%	1.52	1.51	+0.01	1255734	1.53	1.50	1.51	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	0.66%	1.5200	1.5100	0.0100	1,255,734	1.5300	1.5000	1.5100	2.1400	0.6220	259,316,000	nm	$391.57m				
finance-abc7-com	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
financial-content	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	0.7%	$1.52	1.51	0.01	1,255,734	1.53	1.50	1.51	2.14	0.62	259 mil		394 mil	0.0	0.00	-0.16	
finviz	cpst	0.66%	1.52			1,253,963			1.51	-28.97%	145.16%	259.32m		394.17m			-0.15	
fool	cpst	+0.66%	$1.52	$1.51	0.01	1,253,963	$1.53	$1.50	$1.51	$2.14	$0.62		0.00	$394.16m				
foxbusiness	cpst		$1.52		+0.01	1,257,534			$1.51									
google-finance	cpst	(0.66%)	1.52	1.51	+0.01	1.26m	1.53	1.50		2.14	0.62	259.32m		394.16m			-0.15	
howthemarketworks	cpst	0.662%	1.52	1.51	0.01	1,255,734	1.53	1.5	1.51									
hpcwire	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
insidestocks	cpst	+0.66%	1.52	1.51	+0.01	1257500	1.53	1.50										
investopedia	cpst	+0.66 %	$1.52	1.51	+0.01				1.51									
investorguide	cpst	+0.66%	1.52	1.51	+0.01		1.53	1.50		2.14	0.62			394.2m			-0.156	
marketintellisearch	cpst	0.66 %	$1.52	$1.51	0.01	1237.80k	$1.52	$1.50	$1.51			259.32m	0.00	0.39b	0.0 %		-0.15	
marketwatch	cpst	+0.66%	$1.52	open: 1.51	+0.01	8,080	$1.53	$1.50	$1.51	$2.14	$0.62			$425.28m				
minyanville	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
msn-money	cpst	+0.66%	1.52	1.51	+0.01	1.26 mil	1.53	1.50	1.51	2.14	0.62	259.32 mil	-9.50	391.57 mil			-0.15	
nasdaq-com	cpst	0.66%	$ 1.52	$ 1.51	0.01	1,255,734	$ 1.53	$ 1.50	$ 1.51	$ 2.14	$ 0.622	245,984,000		$ 373,895,680			$ -0.16	
optimum	cpst	+0.66%	1.52 ( 5:20 pm edt)	1.51	+0.01	1,255,734	1.53	1.50	1.51	2.14	0.62	259.32m		394.2m			-0.16	
paidcontent	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
pc-quote	cpst	0.66%	1.52	1.51	0.01	1,255,734	1.53	1.5	1.51	2.14	0.62	257,610,000	-9.4375	391,567,000				
personal-wealth-biz	cpst	+0.66%	1.52	1.51		1,257,534	1.53	1.50	1.51	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	+0.66%	1.52		+0.01	1,255,734												
raymond-james	cpst	0.66	1.52	1.51	0.01	1,255,734	1.53	1.50	1.52	2.14	0.62						-0.16	
renewable-energy-world	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
screamingmedia	cpst	+0.66%	$	open: 1.51	+0.01	8,080	$1.53	$1.50	$1.51	$2.14	$0.62			$425.28m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	+0.66%	last trade: 1.52		change: 0.010													
smartmoney	cpst	(0.66%)	1.52	$1.51	0.01	1,255,734	$1.53	$1.50	$1.51	$2.14	$0.62			391,600	0.00%	$0.00		
stocknod	cpst	+0.6623%	1.520 usd	1.510	+0.0100	1,255,734	1.530	1.500	1.510	2.140	0.6220	259,316,216						
stockpickr	cpst	0.66%	$1.52 0.01 | 0.66%	1.51	0.01	1.25m	1.53	1.50	1.51	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	0.66%	1.52		+0.01													
streetinsider-com	cpst	0.66%	1.52	$1.51	+0.01	1,255,734	$1.53	$1.50	$1.51	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.52	1.51	+0.01	1255734	1.53	1.50										
thestree	cpst	0.66%	$1.52	1.51	0.01	1253963	1.53	1.5	1.51	-2.14	0.62	2.59316216e8		4.25278594e8				
tickerspy	cpst	0.66%	$1.52	1.51	+0.01	1,255,734	1.53	1.50	1.51	2.14	0.62		-9.4	390.4m	0.00%	$0.00		
tmx-quotemedia	cpst	0.66%	1.520	1.510	0.010	1,257,534	1.530	1.500	1.510	2.140	0.622	259,316,216		394,160,648			-0.16	
updown	cpst	0.66%	$1.52	$1.51	$0.01	1,246,654	$1.53	$1.50	$1.51	$2.14	$0.62			$392m				
wallstreetsurvivor	cpst	0.66%	1.52	1.51	0.01	1,255,734	1.53	1.50		2.14	0.62			$392m			-0.16	
yahoo-finance	cpst	0.66%	1.52	1.51	0.01	1,255,734	1.53	1.50	1.51	2.14	0.62			394.16m			-0.16	
ycharts-com	cpst	-7.88%	1.52		-0.13					2.14	0.62			373.89m	0.00%		-0.16	
zacks	cpst	(0.66%)	1.52		0.01	vol.  1,255,734	1.53	1.50		2.14	0.62			391.57 m	0.00	0.00	-.23	
advfn	are	1.58	81.74	80.1	1.27	578271	82.52	80.1										
barchart	are	+1.58%	81.74	80.11	+1.27	578,271	82.52	80.10	80.47	82.52	62.56		0.00	$4.53 b	2.2%	$1.80	+1.96	
barrons	are	1.58%	81.74	80.10	+1.27	577,415	82.52	80.10				48.41 million		$5.05 billion	2.20%	$0.45		
bloomberg	are	1.578%	81.740	80.100	1.270	578,271	82.520	80.100		83.08	63.74	61.763mil	27.247	5,048.519mil	2.080	0.450 regular cash	3.000	
boston-com	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
bostonmerchant	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
business-insider	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
chron	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
cio-com	are	+1.58%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135	38.02	5b	2.2	1.8		
cnn-money	are	+1.58%	81.74	80.11	+1.27	578,271	82.52	80.10	80.47				38.0	$4.5b	2.20%			
easystockalterts	are	1.59%	81.74	80.10	+1.27	578271	82.52	80.10	80.47	82.82	63.74		38.02				2.15	
eresearch-fidelity-com	are	1.58%	81.7400	80.1000	1.2700	578,271	82.5200	80.1000	80.4700	83.0800	63.7400	61,013,000	41.06	$4.91b	2.11%	$0.450000		
finance-abc7-com	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
finance-abc7chicago-com	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
financial-content	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
finapps-forbes-com	are	1.6%	$81.74	80.10	1.27	578,271	82.52	80.10	80.47	83.08	63.74	61 mil	41.7	5 bil	2.2	1.80	1.96	
finviz	are	1.58%	81.74			578,271			80.47	-1.03%	31.21%	55.34m	41.28	4.52b		1.80	1.98	
fool	are	+1.58%	$81.74	$80.10	1.27	577,910	$82.52	$80.10	$80.47	$83.08	$63.74		38.20	$4.54b	2.30%	1.80		
foxbusiness	are		$81.74		+1.27	582,400			$80.47									
google-finance	are	(1.58%)	81.74	80.10	+1.27	578,271.00	82.52	80.10		83.08	63.74	55.51m	41.20	4.54b	2.20	0.45	1.98	
howthemarketworks	are	1.578%	81.74	80.1	1.27	578,271	82.52	80.1	80.47									
hpcwire	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
insidestocks	are	+1.58%	81.74	80.11	+1.27	577415	82.52	80.10					price earnings ratio: 23.03					
investopedia	are	+1.58 %	$81.74	80.10	+1.27				80.47									
investorguide	are	+1.58%	81.74		+1.27		82.30			83.08	63.74		37.73	4.538b			2.133	
marketintellisearch	are	1.58 %	$81.74	$80.10	1.27	586.10k	$82.52	$80.10	$80.47			55.34m	40.64	4.45b	2.24 %		1.98	
marketwatch	are	+1.58%	$81.96	open: 80.10	+1.27	3,455	$82.52	$80.10	$80.47	$83.08	$63.74		40.96	$5.05b	2.20%	0.45	2.00	
minyanville	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
msn-money	are	+1.58%	81.74	80.10	+1.27	578,271	82.52	80.10	80.47	83.08	63.74	66.20 mil	37.84	5.04 bil	2.24%	1.80	1.98	
nasdaq-com	are	1.58%	$ 81.74		1.27	578,271	$ 82.52	$ 80.10	$ 80.47	$ 83.08	$ 63.74	55,513,000	41.7	$ 4,537,632,620	2.24 %	$1.800000	$ 1.96	
optimum	are	+1.58%	81.74 ( 4:15 pm edt)	80.10	+1.27	578,271	82.52	80.10	80.47	82.82	63.74	55.51m	38.0	4.5b	2.20	1.80	2.15	
paidcontent	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
pc-quote	are	1.58%	81.74	80.1	1.27	578,271	82.52	80.1	80.47	83.08	63.74	60,804,368	37.25463	4,970,149,000		0.45		
personal-wealth-biz	are	+1.58%	81.74	80.10		582,400	82.52	80.10	80.47	83.08	63.74		37.73		2.11	1.70	2.133	
predictwallstreet	are	+1.58%	81.74		+1.27	578,271												
raymond-james	are	1.58	81.74	80.10	1.27	578,271	82.52	80.10	81.74	83.08	63.74		41.70				1.96	
renewable-energy-world	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
screamingmedia	are	+1.58%	$	open: 80.10	+1.27	3,455	$82.52	$80.10	$80.47	$83.08	$63.74		40.96	$5.05b	2.20%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	+1.58%	last trade: 81.74		change: 1.270								p/e ratio: 37.73					
smartmoney	are	(1.58%)	81.74	$80.10	1.27	578,271	$82.52	$80.10	$80.47	$83.08	$63.74			4,467,100	2.24%	$0.45		
stocknod	are	+1.578%	81.74 usd	80.10	+1.270	578,271	82.52	80.10	80.47	82.82	63.74	55,513,135						
stockpickr	are	1.58%	$81.74 1.27 | 1.58%	80.11	1.27	578.27k	82.52	80.10	80.47	83.08	63.74							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	1.59%	81.75		+1.28													
streetinsider-com	are	1.58%	81.74	$80.10	+1.27	578,271	$82.52	$80.10	$80.47	$82.82	$63.74		38.02				$2.15	
thecramerreport	are		81.74	80.10	+1.27	578271	82.52	80.10										
thestree	are	1.58%	$81.74	80.11	1.27	578271	82.52	80.1	80.47	-83.08	63.74	5.5513135e7		4.535978261e9				
tickerspy	are	1.58%	$81.74	80.10	+1.27	578,271	82.52	80.10	80.47	83.08	63.74		37.3	4.4b	2.24%	$0.45		
tmx-quotemedia	are	1.58%	81.740	80.100	1.270	582,400	82.520	80.100	80.470	83.080	63.740	55,513,135	37.60	4,537,643,655	2.202	0.450 usd	2.14	
updown	are	1.58%	$81.74	$80.10	$1.27	574,321	$82.52	$80.10	$80.47	$83.08	$63.74		37.50	$4.46b				
wallstreetsurvivor	are	1.58%	81.74	80.10	1.27	578,271	82.52	80.10		83.08	65.60		37.60	$4b	2.20%	1.50 -	2.19	
yahoo-finance	are	1.58%	81.74	80.10	1.27	578,271	82.52	80.10	80.47	83.08	63.74		38.32	4.54b	2.20%	1.80	2.13	
ycharts-com	are	+0.05%	81.75		+0.04					83.08	63.74		37.85	4.53b	2.30%		2.16	
zacks	are	(1.58%)	81.74		1.27	vol.  578,271	82.52	80.10		83.08	63.74		18.33	4.97 b	2.24	1.80	4.39	
advfn	cldt	-0.56	15.89	15.99	-0.09	44225	16.07	15.88										
barchart	cldt	-0.56%	15.89	16.01	-0.09	44,225	16.07	15.88	15.98	18.67	13.67		22.94	$219.44 m	4.42%	$0.70	-0.15	
barrons	cldt	0.56%	15.89	15.99	-0.09	44,225	16.07	15.88				6.38 million		$218.79 million	4.41%	$0.18		
bloomberg	cldt	-0.563%	15.890	15.990	-0.090	44,225	16.070	15.880		19.46	14.25	13.821mil	158.900	219.613mil	4.403	0.175 regular cash	0.100	
boston-com	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
bostonmerchant	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
business-insider	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
chron	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
cio-com	cldt	-0.56%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854		220m	4.4	0.7		
cnn-money	cldt	-0.56%	15.89	15.99	-0.09	44,225	16.07	15.88	15.98				nm	$219.6m	4.41%			
easystockalterts	cldt	-0.56%	15.89	15.99	-0.09	44225	16.07	15.88	15.98	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-0.56%	15.8900	15.9900	-0.0900	44,225	16.0700	15.8800	15.9800	19.4600	14.2500	13,821,000	nm	$220.86m	4.38%	$0.175000		
finance-abc7-com	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
financial-content	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-0.6%	$15.89	15.99	-0.09	44,225	16.07	15.88	15.98	19.46	14.25	14 mil		220 mil	4.4	0.70		
finviz	cldt	-0.56%	15.89			44,225			15.98	-14.88%	16.21%	13.82m		220.84m		0.70	-0.29	
fool	cldt	-0.56%	$15.89	$15.99	-0.09	44,225	$16.07	$15.88	$15.98	$19.46	$14.25		0.00	$219.61m		0.70		
foxbusiness	cldt		$15.89		-0.09	44,225			$15.98									
google-finance	cldt	(-0.56%)	15.89	15.99	-0.09	44,225.00	16.07	15.88		19.46	14.25	13.82m		219.61m	4.41	0.17	-0.29	
howthemarketworks	cldt	-0.563%	15.89	15.99	-0.09	44,225	16.07	15.88	15.98									
hpcwire	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
insidestocks	cldt	-0.56%	15.89	16.01	-0.09	44225	16.07	15.88					price earnings ratio: 24.08					
investopedia	cldt	-0.56 %	$15.89	15.99	-0.09				15.98									
marketintellisearch	cldt	-0.56 %	$15.89	$15.99	-0.09	45.10k	$16.07	$15.88	$15.98			13.82m	0.00	0.22b	4.38 %		-0.29	
marketwatch	cldt	-0.56%	$16.05	open: 15.99	-0.09	3,300	$16.07	$15.88	$15.98	$19.46	$14.25			$218.79m	4.41%	0.18		
minyanville	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
msn-money	cldt	-0.56%	15.89	15.99	-0.09	44,225	16.07	15.88	15.98	19.46	14.25	13.82 mil	-79.45	220.86 mil	4.38%	0.70	-0.29	
nasdaq-com	cldt	0.56%	$ 15.89		0.09	44,225	$ 16.07	$ 15.88	$ 15.98	$ 19.46	$ 14.25	13,821,000		$ 219,615,690	4.38 %	$0.700000	$ -0.15	
optimum	cldt	-0.56%	15.89 ( 4:15 pm edt)	15.99	-0.09	44,225	16.07	15.88	15.98	19.46	14.25	13.82m		219.6m	4.41	0.70	-0.15	
paidcontent	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
pc-quote	cldt	-0.56%	15.89	15.99	-0.09	44,225	16.07	15.88	15.98	19.46	14.25	13,899,283	-79.9	220,860,000		0.175		
personal-wealth-biz	cldt	-0.56%	15.89	15.99	-0.09	44,225	16.07	15.88	15.98	19.46	14.25				4.38	0.70	-0.117	
predictwallstreet	cldt	-0.56%	15.89		-0.09	44,225												
raymond-james	cldt	-0.56	15.89	15.99	-0.09	44,225	16.07	15.88	15.89	19.46	14.25						-0.13	
renewable-energy-world	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
screamingmedia	cldt	-0.56%	$	open: 15.99	-0.09	3,300	$16.07	$15.88	$15.98	$19.46	$14.25			$218.79m	4.41%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-0.56%	last trade: 15.89		change: -0.090													
smartmoney	cldt	(-0.56%)	15.89	$15.99	-0.09	44,225	$16.07	$15.88	$15.98	$19.46	$14.25			220,900	4.38%	$0.18		
stocknod	cldt	-0.5632%	15.89 usd	15.99	-0.0900	44,225	16.07	15.88	15.98	19.46	14.25	13,820,854						
stockpickr	cldt	-0.56%	$15.89 -0.09 | -0.56%	16.01	-0.09	44.23k	16.07	15.88	15.98	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	-0.63%	15.88		-0.10													
streetinsider-com	cldt	0.56%	15.89	$15.99	-0.09	44,225	$16.07	$15.88	$15.98	$19.46	$14.25						$-0.15	
thecramerreport	cldt		15.89	15.99	-0.09	44225	16.07	15.88										
thestree	cldt	-0.56%	$15.89	16.01	-0.09	44225	16.07	15.88	15.98	-19.46	14.25	1.3820854e7		2.18784119e8				
tickerspy	cldt	-0.56%	$15.89	15.99	-0.09	44,225	16.07	15.88	15.98	19.46	14.25		-79.9	220.8m	4.38%	$0.17		
tmx-quotemedia	cldt	-0.56%	15.890	15.990	-0.090	44,225	16.070	15.880	15.980	19.460	14.250	13,820,854		219,613,370	4.380	0.175 usd	-0.15	
updown	cldt	-0.56%	$15.89	$15.99	-$0.09	40,925	$16.07	$15.88	$15.98	$19.46	$14.25			$221m				
wallstreetsurvivor	cldt	-0.56%	15.89	15.99	-0.09	44,225	16.07	15.88		19.46	14.92			$221m	4.40%	0.35 -	-0.20	
yahoo-finance	cldt	0.56%	15.89	15.99	0.09	44,225	16.07	15.88	15.98	19.46	14.25			218.39m	4.40%	0.70	-0.12	
ycharts-com	cldt	+0.32%	15.88		+0.05					19.46	14.25			219.30m	4.49%		-0.15	
zacks	cldt	(-0.56%)	15.89		-0.09	vol.  44,225	16.07	15.88		19.46	14.25		23.16	220.86 m	4.38	0.70	.69	
advfn	opy	0.15	27.28	27.22	0.04	20257	27.84	26.79										
barchart	opy	+0.15%	27.28	27.22	+0.04	20,257	27.84	26.79	27.24	34.74	21.85		11.37	$368.83 m	1.58%	$0.44	+2.45	
barrons	opy	0.15%	27.28	27.22	+0.04	20,257	27.84	26.79				13.90 million		$380.00 million	1.61%	$0.11		
bloomberg	opy	0.147%	27.280	27.220	0.040	20,257	27.840	26.790		34.87	22.11	13.545mil	11.135	371.683mil	1.612	0.110 regular cash	2.450	
boston-com	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
bostonmerchant	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
business-insider	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
chron	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
cio-com	opy	+0.15%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063	11.09	370m	1.4	0.39		
cnn-money	opy	+0.15%today&rsquo;s change	27.28data as of 4:02pm et	27.22	+0.04	20,257	27.84	26.79	27.24				11.1	$369.5m	1.61%			
easystockalterts	opy	0.15%	27.28	27.22	+0.04	20257	27.84	26.79	27.24	34.87	22.11		11.09				2.46	
eresearch-fidelity-com	opy	0.15%	27.2800	27.2200	0.0400	20,257	27.8400	26.7900	27.2400	34.8700	22.1100	13,545,000	11.12	$368.97m	1.62%	$0.110000		
finance-abc7-com	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
financial-content	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
finapps-forbes-com	opy	0.2%	$27.28	27.22	0.04	20,257	27.84	26.79	27.24	34.87	22.11	14 mil		370 mil	1.6	0.44		
finviz	opy	0.15%	27.28			20,257			27.24	-21.47%	24.84%	13.55m	11.07	369.10m		0.44	2.46	
fool	opy	+0.15%	$27.28	$27.22	0.04	20,257	$27.84	$26.79	$27.24	$34.87	$22.11		11.30	$372.23m	1.60%	0.44		
foxbusiness	opy		$27.28		+0.04	20,257			$27.24									
google-finance	opy	(0.15%)	27.28	27.22	+0.04	20,257.00	27.84	26.79		34.87	22.11	13.64m	11.09	372.23m	1.61	0.11	2.46	
howthemarketworks	opy	0.147%	27.28	27.22	0.04	20,257	27.84	26.79	27.24									
hpcwire	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
insidestocks	opy	+0.15%	27.28	27.22	+0.04	20257	27.84	26.79										
investopedia	opy	+0.15 %	$27.28	27.22	+0.04				27.24									
investorguide	opy	+0.15%	27.28	27.22	+0.04		27.65	27.20		34.87	22.11		11.10	372.2m			2.455	
marketintellisearch	opy	0.15 %	$27.28	$27.22	0.04	23.10k	$27.84	$26.79	$27.24			13.55m	11.07	0.37b	1.62 %		2.46	
marketwatch	opy	+0.15%	$27.28	open: 27.22	+0.04	20,257	$27.84	$26.79	$27.24	$34.87	$22.11			$380.00m	1.61%	0.11		
minyanville	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
msn-money	opy	+0.15%	27.28	27.22	+0.04	20,257	27.84	26.79	27.24	34.87	22.11	13.55 mil	11.09	368.97 mil	1.62%	0.44	2.46	
nasdaq-com	opy	0.15%	$ 27.28		0.04	20,257	$ 27.84	$ 26.79	$ 27.24	$ 34.87	$ 22.11	13,545,000	11.13	$ 369,507,600	1.62 %	$0.440000	$ 2.45	
optimum	opy	+0.15%	27.28 ( 4:15 pm edt)	27.22	+0.04	20,257	27.84	26.79	27.24	34.87	22.11	13.55m	11.1	369.5m	1.61	0.44	2.46	
paidcontent	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
pc-quote	opy	0.15%	27.28	27.22	0.04	20,257	27.84	26.79	27.24	34.87	22.11	13,525,139	11.07317	368,966,000		0.11		
personal-wealth-biz	opy	+0.15%	27.28	27.22		20,257	27.84	26.79	27.24	34.87	22.11		11.10		1.62	0.44	2.455	
predictwallstreet	opy	+0.15%	27.28		+0.04	20,257												
raymond-james	opy	0.15	27.28	27.22	0.04	20,257	27.84	26.79	27.28	34.87	22.11		10.62				2.57	
renewable-energy-world	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
screamingmedia	opy	+0.15%	$	open: 27.22	+0.04	20,257	$27.84	$26.79	$27.24	$34.87	$22.11			$380.00m	1.61%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	+0.15%	last trade: 27.28		change: 0.040								p/e ratio: 11.1					
smartmoney	opy	(0.15%)	27.28	$27.22	0.04	20,257	$27.84	$26.79	$27.24	$34.87	$22.11			369,000	1.43%	$0.10		
stocknod	opy	+0.1468%	27.28 usd	27.22	+0.0400	20,257	27.84	26.79	27.24	34.87	22.11	13,545,063						
stockpickr	opy	0.15%	$27.28 0.04 | 0.15%	27.12	0.04	20.26k	27.84	26.79	27.24	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	0.15%	27.28		+0.04													
streetinsider-com	opy	0.15%	27.28	$27.22	+0.04	20,257	$27.84	$26.79	$27.24	$34.87	$22.11		11.09				$2.46	
thecramerreport	opy		27.28	27.22	+0.04	20257	27.84	26.79										
thestree	opy	0.15%	$27.28	27.12	0.04	20257	27.84	26.79	27.24	-34.87	22.11	1.3644743e7		3.77230005e8				
tickerspy	opy	0.15%	$27.28	27.22	+0.04	20,257	27.84	26.79	27.24	34.87	22.11		11.1	371.4m	1.62%	$0.11		
tmx-quotemedia	opy	0.15%	27.280	27.220	0.040	20,257	27.840	26.790	27.240	34.870	22.110	13,644,743	11.10	372,228,589	1.615	0.110 usd	2.46	
updown	opy	0.15%	$27.28	$27.22	$0.04	20,257	$27.84	$26.79	$27.24	$34.87	$22.11		10.66	$372m				
wallstreetsurvivor	opy	0.15%	27.28	27.22	0.04	20,257	27.84	26.79		34.87	22.11		11.10	$369m	1.40%	0.44 -	2.76	
yahoo-finance	opy	0.15%	27.28	27.22	0.04	20,257	27.84	26.79	27.24	34.87	22.11		11.11	372.21m	1.40%	0.39	2.46	
ycharts-com	opy	+0.15%	27.28		+0.04					34.87	22.11		11.13	368.83m	1.40%		2.45	
zacks	opy	(0.15%)	27.28		0.04	vol.  20,257	27.84	26.79		34.87	22.11		11.12	368.97 m	1.62	0.44	2.45	
advfn	arb	-0.61	40.75	40.67	-0.25	92573	41.12	40.65										
barchart	arb	-0.61%	40.75	40.91	-0.25	92,573	41.12	40.65	41.00	44.72	23.44		24.33	$1.10 b	0.96%	$0.40	+1.72	
barrons	arb	0.61%	40.75	40.67	-0.25	92,573	41.12	40.65				27.10 million		$1.14 billion	0.98%	$0.1		
bloomberg	arb	-0.610%	40.750	40.670	-0.250	92,573	41.120	40.650		44.95	23.71	27.134mil	23.153	1,105.704mil	0.983	0.100 regular cash	1.760	
boston-com	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
bostonmerchant	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
business-insider	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
chron	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
cio-com	arb	-0.61%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850	23.69	1b	1	0.4		
cnn-money	arb	-0.61%today&rsquo;s change	40.75data as of 4:00pm et	40.67	-0.25	92,473	41.12	40.65	41.00				23.7	$1.1b	0.98%			
easystockalterts	arb	-0.61%	40.75	40.67	-0.25	92573	41.12	40.65	41.00	44.95	23.71		23.69				1.72	
eresearch-fidelity-com	arb	-0.61%	40.7500	40.6700	-0.2500	92,573	41.1200	40.6500	41.0000	44.9500	23.7100	27,134,000	23.84	$1.11b	0.98%	$0.100000		
finance-abc7-com	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
financial-content	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-0.6%	$40.75	40.67	-0.25	92,573	41.12	40.65	41.00	44.95	23.71	27 mil	23.7	1 bil	1.0	0.40	1.72	
finviz	arb	-0.61%	40.75			92,573			41.00	-8.87%	73.88%	27.13m	23.84	1.11b		0.40	1.72	
fool	arb	-0.61%	$40.75	$40.67	-0.25	92,473	$41.12	$40.65	$41.00	$44.95	$23.71		24.30	$1.11b	1.60%	0.40		
foxbusiness	arb		$40.75		-0.25	92,573			$41.00									
google-finance	arb	(-0.61%)	40.75	40.67	-0.25	92,573.00	41.12	40.65		44.95	23.71	27.13m	23.72	1.11b	0.98	0.10	1.72	
howthemarketworks	arb	-0.61%	40.75	40.67	-0.25	92,573	41.12	40.65	41									
hpcwire	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
insidestocks	arb	-0.61%	40.75	40.91	-0.25	92573	41.12	40.65					price earnings ratio: 23.69					
investopedia	arb	-0.61 %	$40.75	40.67	-0.25				41.00									
investorguide	arb	-0.68%	40.72	41.33	-0.28		40.91	40.80		44.95	23.71		23.80	1.105b			1.723	
marketintellisearch	arb	-0.61 %	$40.75	$40.67	-0.25	70.30k	$41.12	$40.65	$41.00			27.13m	23.84	1.11b	0.98 %		1.72	
marketwatch	arb	-0.61%	$40.93	open: 40.67	-0.25	100	$41.12	$40.65	$41.00	$44.95	$23.71		23.94	$1.14b	0.98%	0.10	1.70	
minyanville	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
msn-money	arb	-0.61%	40.75	40.67	-0.25	92,573	41.12	40.65	41.00	44.95	23.71	27.13 mil	23.69	1.11 bil	0.98%	0.40	1.72	
nasdaq-com	arb	0.61%	$ 40.75		0.25	92,573	$ 41.12	$ 40.65	$ 41	$ 44.95	$ 23.71	27,134,000	23.69	$ 1,105,710,500	0.98 %	$0.400000	$ 1.72	
optimum	arb	-0.61%	40.75 ( 4:00 pm edt)	40.67	-0.25	92,573	41.12	40.65	41.00	44.95	23.71	27.13m	23.7	1.1b	0.98	0.40	1.72	
paidcontent	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
pc-quote	arb	-0.61%	40.75	40.67	-0.25	92,573	41.12	40.65	41.0	44.95	23.71	27,300,466	23.83721	1,112,494,000		0.1		
personal-wealth-biz	arb	-0.61%	40.75	40.67	-0.25	92,573	41.12	40.65	41.00	44.95	23.71		23.80		0.98	0.40	1.723	
predictwallstreet	arb	-0.61%	40.75		-0.25	92,573												
raymond-james	arb	-0.61	40.75	40.67	-0.25	92,573	41.12	40.65	40.75	44.95	23.71		23.42				1.74	
renewable-energy-world	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
screamingmedia	arb	-0.61%	$	open: 40.67	-0.25	100	$41.12	$40.65	$41.00	$44.95	$23.71		23.94	$1.14b	0.98%	0.10	1.70	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-0.61%	last trade: 40.75		change: -0.250								p/e ratio: 23.8					
smartmoney	arb	(-0.61%)	40.75	$40.67	-0.25	92,573	$41.12	$40.65	$41.00	$44.95	$23.71			1,112,500	0.98%	$0.10		
stocknod	arb	-0.6098%	40.75 usd	40.67	-0.2500	92,573	41.12	40.65	41.00	44.95	23.71	27,133,850						
stockpickr	arb	-0.61%	$40.75 -0.25 | -0.61%	40.91	-0.25	92.57k	41.12	40.65	41.00	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	-0.56%	40.77		-0.23													
streetinsider-com	arb	0.61%	40.75	$40.67	-0.25	92,573	$41.12	$40.65	$41.00	$44.95	$23.71		23.69				$1.72	
thecramerreport	arb		40.75	40.67	-0.25	92573	41.12	40.65										
thestree	arb	-0.61%	$40.75	40.91	-0.25	92573	41.12	40.65	41.0	-44.95	23.71	2.713385e7		1.135280284e9				
tickerspy	arb	-0.61%	$40.75	40.67	-0.25	92,573	41.12	40.65	41.00	44.95	23.71		23.8	1.1b	0.98%	$0.10		
tmx-quotemedia	arb	-0.61%	40.750	40.670	-0.250	92,573	41.120	40.650	41.000	44.950	23.710	27,133,850	23.80	1,105,704,388	0.976	0.100 usd	1.72	
updown	arb	-0.61%	$40.75	$40.67	-$0.25	92,473	$41.12	$40.65	$41.00	$44.95	$23.71		23.46	$1.11b				
wallstreetsurvivor	arb	-0.61%	40.75	40.67	-0.25	92,573	41.12	40.65		44.95	23.71		23.80	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	0.61%	40.75	40.67	0.25	92,573	41.12	40.65	41.00	44.95	23.71		23.65	1.11b	1.00%	0.40	1.72	
ycharts-com	arb	-2.56%	40.77		-1.07					44.95	23.71		23.70	1.10b	1.03%		1.72	
zacks	arb	(-0.61%)	40.75		-0.25	vol.  92,573	41.12	40.65		44.95	23.71		23.84	1.11 b	0.98	0.40	1.72	
advfn	biib	-1.31	104.05	105.84	-1.38	1567251	106.3344	103.99										
barchart	biib	-1.31%	104.05	105.84	-1.38	1,511,599	106.33	103.99	105.43	109.63	51.74		19.78	$25.14 b			+4.36	
barrons	biib	1.31%	104.05	105.84	-1.38	1.566m	106.33	103.99				254.87 million		$25.95 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-1.309%	104.050	105.840	-1.380	1,567,251	106.334	103.990		109.63	51.05	241.632mil	21.542	25,141.830mil			4.830	
boston-com	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
bostonmerchant	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
business-insider	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
chron	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
cio-com	biib	-1.31%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189	23.86	25b				
cnn-money	biib	-1.31%today&rsquo;s change	104.05data as of 4:00pm et	105.84	-1.38	1,565,795	106.33	103.99	105.43				23.9	$25.1b				
easystockalterts	biib	-1.30%	104.05	105.84	-1.38	1563393	106.33	103.99	105.43	109.63	51.05		23.86				4.36	
eresearch-fidelity-com	biib	-1.31%	104.0500	105.8400	-1.3800	1,566,411	106.3344	103.9900	105.4300	109.6300	51.0500	241,632,000	24.18	$25.48b				
finance-abc7-com	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
finance-abc7chicago-com	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
financial-content	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
finapps-forbes-com	biib	-1.3%	$104.05	105.84	-1.38	1,567,251	106.33	103.99	105.43	109.63	51.05	242 mil	23.9	25 bil	0.0	0.00	4.36	
finviz	biib	-1.31%	104.05			1,565,695			105.43	-5.09%	103.82%	241.63m	24.24	25.48b			4.35	
fool	biib	-1.31%	$104.05	$105.84	-1.38	1,565,795	$106.33	$103.99	$105.43	$109.63	$51.05		24.60	$25.14b				
foxbusiness	biib		$104.05		-1.38	1,567,351			$105.43									
google-finance	biib	(-1.31%)	104.05	105.84	-1.38	1.57m	106.33	103.99		109.63	51.05	241.63m	23.90	25.14b			4.35	
howthemarketworks	biib	-1.309%	104.05	105.84	-1.38	1,565,195	106.3344	103.99	105.43									
hpcwire	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
insidestocks	biib	-1.31%	104.05	105.84	-1.38	1392497	106.33	103.99					price earnings ratio: 18.88					
investopedia	biib	-1.23 %	$104.13	105.84	-1.30				105.43									
investorguide	biib	-1.36%	104.00	105.89	-1.43		106.228	104.09		106.99	51.05		24.20	25.130b			4.356	
marketintellisearch	biib	-0.33 %	$105.08	$105.89	-0.35	1546.40k	$106.33	$103.99	$105.43			241.63m	24.24	25.48b	0.0 %		4.35	
marketwatch	biib	-1.31%	$104.71	open: 105.84	-1.38	16,768	$106.33	$103.99	$105.43	$109.63	$51.74		23.55	$25.95b			4.42	
minyanville	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
msn-money	biib	-1.31%	104.05	105.84	-1.38	1.57 mil	106.33	103.99	105.43	109.63	51.05	241.63 mil	23.97	25.48 bil			4.35	
nasdaq-com	biib	1.31%	$ 104.05	$ 105.89	1.38	1,567,251	$ 106.3344	$ 103.99	$ 105.43	$ 109.63	$ 51.05	241,632,000	23.86	$ 25,141,809,600			$ 4.36	
optimum	biib	-1.32%	104.04 ( 3:55 pm edt)	105.84	-1.39	1,365,781	106.33	104.04	105.43	109.63	51.05	241.63m	23.9	25.1b			4.36	
paidcontent	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
pc-quote	biib	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	biib	-1.31%	104.05	105.89	-1.38	1,567,251	106.329	103.99	105.43	106.99	51.05		24.20			0.00	4.356	
predictwallstreet	biib	-1.31%	104.05		-1.38	1,567,251												
raymond-james	biib	-1.31	104.05	105.84	-1.38	1,567,251	106.33	103.99	104.05	109.63	51.05		23.59				4.41	
renewable-energy-world	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
screamingmedia	biib	-1.31%	$	open: 105.84	-1.38	16,768	$106.33	$103.99	$105.43	$109.63	$51.74		23.55	$25.95b			4.42	
scroli	biib	-1.31%	biib 104.05	105.84	-1.38	1,252,418	106.33	103.99	105.43	109.63	51.05		23.90				4.35	
simple-stock-quotes	biib	-1.31%	last trade: 104.05		change: -1.380								p/e ratio: 24.2					
smartmoney	biib	(-1.31%)	104.05	$105.84	-1.38	1,567,251	$106.33	$103.99	$105.43	$109.63	$51.05			25,475,300	0.00%	$0.00		
stocknod	biib	-1.309%	104.05 usd	105.84	-1.380	1,566,651	106.33	103.99	105.43	109.63	51.05	241,632,189						
stockpickr	biib	-1.31%	$104.05 -1.38 | -1.31%	105.84	-1.38	1.57m	106.33	103.99	105.43	109.63	51.05							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	-1.31%	104.05		-1.38													
streetinsider-com	biib	1.31%	104.05	$105.84	-1.38	1,563,393	$106.33	$103.99	$105.43	$109.63	$51.05		23.86				$4.36	
thecramerreport	biib		104.05	105.89	-1.38	1567151	106.329	103.99										
thestree	biib	-1.31%	$104.05	105.84	-1.38	1565795	106.33	103.99	105.43	-109.63	51.05	2.41632189e8		2.5948880777e10				
tickerspy	biib	-1.31%	$104.05	105.84	-1.38	1,565,795	106.33	103.99	105.43	109.63	51.05		24.3	25.4b	0.00%	$0.00		
tmx-quotemedia	biib	-1.31%	104.050	105.840	-1.380	1,567,351	106.334	103.990	105.430	109.630	51.050	241,632,189	24.20	25,141,829,265			4.36	
updown	biib	-1.31%	$104.05	$105.84	-$1.38	1,565,795	$106.33	$103.99	$105.43	$109.63	$51.05		26.49	$25.47b				
wallstreetsurvivor	biib	-1.31%	104.05	105.84	-1.38	1,565,195	106.33	103.99		109.63	53.14		24.20	$25b			3.94	
yahoo-finance	biib	1.31%	104.05	105.89	1.38	1,567,151	106.33	103.99	105.43	109.63	51.05		23.89	25.14b			4.36	
ycharts-com	biib	-1.31%	104.05		-1.38					109.63	51.05		23.97	25.14b	0.00%		4.34	
zacks	biib	(-1.31%)	104.05		-1.38	vol.  1,567,251	106.33	103.99		109.63	50.75		19.42	25.48 b	0.00	0.00	5.43	
advfn	aro	-2.56	17.54	18.01	-0.46	2192212	18.13	17.51										
barchart	aro	-2.56%	17.54	18.01	-0.46	2,192,401	18.13	17.51	18.00	31.05	17.00		8.04	$1.43 b			+2.24	
barrons	aro	2.56%	17.54	18.01	-0.46	2.191m	18.13	17.51				92.76 million		$1.48 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-2.556%	17.540	18.010	-0.460	2,192,212	18.130	17.510		31.05	17.00	80.727mil	7.693	1,415.949mil			2.280	
boston-com	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,212	18.13	17.51	18.00	31.05	17.05	80,726,865						
bostonmerchant	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,212	18.13	17.51	18.00	31.05	17.05	80,726,865						
business-insider	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,212	18.13	17.51	18.00	31.05	17.05	80,726,865						
chron	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
cio-com	aro	-2.56%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865	7.937	1b				
cnn-money	aro	-2.56%	17.54	18.01	-0.46	2,190,431	18.13	17.51	18.00				7.9	$1.4b				
easystockalterts	aro	-2.55%	17.54	18.01	-0.46	2192023	18.13	17.51	18.00	31.05	17.05		7.94				2.21	
eresearch-fidelity-com	aro	-2.56%	17.5400	18.0100	-0.4600	2,192,023	18.1300	17.5100	18.0000	31.0500	17.0000	80,727,000	8.04	$1.45b				
finance-abc7-com	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
finance-abc7chicago-com	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
financial-content	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
finapps-forbes-com	aro	-2.6%	$17.54	18.01	-0.46	2,192,023	18.13	17.51	18.00	31.05	17.00	81 mil	7.8	1 bil	0.0	0.00	2.24	
finviz	aro	-2.56%	17.54			2,191,431			18.00	-43.51%	3.18%	80.73m	8.07	1.45b			2.23	
fool	aro	-2.56%	$17.54	$18.01	-0.46	2,187,835	$18.13	$17.51	$18.00	$31.05	$17.00		8.30	$1.42b				
foxbusiness	aro		$17.54		-0.46	2,192,512			$18.00									
google-finance	aro	(-2.56%)	17.54	18.01	-0.46	2.19m	18.13	17.51		31.05	17.00	80.73m	7.85	1.42b			2.23	
howthemarketworks	aro	-2.556%	17.54	18.01	-0.46	2,191,431	18.13	17.51	18									
hpcwire	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
insidestocks	aro	-2.56%	17.54	18.01	-0.46	2192323	18.13	17.51					price earnings ratio: 7.59					
investopedia	aro	-2.56 %	$17.54	18.01	-0.46				18.00									
investorguide	aro	-2.56%	17.54		-0.46			17.55		31.31	17.06		8.01	1.416b			2.248	
marketintellisearch	aro	-2.56 %	$17.54	$18.01	-0.46	2095.70k	$18.13	$17.51	$18.00			80.73m	8.07	1.45b	0.0 %		2.23	
marketwatch	aro	-2.56%	$17.52	open: 18.01	-0.46	4,037	$18.13	$17.51	$18.00	$31.05	$17.00		7.23	$1.48b			2.42	
minyanville	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
msn-money	aro	-2.56%	17.54	18.01	-0.46	2.19 mil	18.13	17.51	18.00	31.05	17.00	80.73 mil	7.83	1.45 bil			2.23	
nasdaq-com	aro	2.56%	$ 17.54		0.46	2,188,235	$ 18.13	$ 17.51	$ 18	$ 31.05	$ 17	80,723,000	7.83	$ 1,415,881,420			$ 2.24	
optimum	aro	-2.56%	17.54 ( 4:01 pm edt)	18.01	-0.46	2,188,235	18.13	17.51	18.00	31.05	17.05	80.73m	7.9	1.4b			2.21	
paidcontent	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
pc-quote	aro	-2.56%	17.54	18.01	-0.46	2,192,512	18.13	17.51	18.0	31.05	17.00	82,844,128	8.03571	1,453,086,000				
personal-wealth-biz	aro	-2.56%	17.54	18.01	-0.46	2,192,512	18.13	17.51	18.00	31.31	17.06		8.01			0.00	2.248	
predictwallstreet	aro	-2.56%	17.54		-0.46	2,192,023												
raymond-james	aro	-2.56	17.54	18.01	-0.46	2,192,023	18.13	17.51	17.54	31.05	17.00		7.73				2.27	
renewable-energy-world	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
screamingmedia	aro	-2.56%	$	open: 18.01	-0.46	4,037	$18.13	$17.51	$18.00	$31.05	$17.00		7.23	$1.50b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-2.56%	last trade: 17.54		change: -0.460								p/e ratio: 8.01					
smartmoney	aro	(-2.56%)	17.54	$18.01	-0.46	2,192,023	$18.13	$17.51	$18.00	$31.05	$17.00			1,453,100	0.00%	$0.00		
stocknod	aro	-2.556%	17.54 usd	18.01	-0.4600	2,192,023	18.13	17.51	18.00	31.05	17.05	80,726,865						
stockpickr	aro	-2.56%	$17.54 -0.46 | -2.56%	18.13	-0.46	2.19m	18.13	17.51	18.00	31.05	17.00							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	-2.64%	17.52		-0.47													
streetinsider-com	aro	2.56%	17.54	$18.01	-0.46	2,191,431	$18.13	$17.51	$18.00	$31.05	$17.05		7.94				$2.21	
thecramerreport	aro		17.54	18.01	-0.46	2192023	18.13	17.51										
thestree	aro	-2.56%	$17.54	18.13	-0.46	2191431	18.13	17.51	18.0	-31.05	17.0	8.0726865e7		1.480530704e9				
tickerspy	aro	-2.56%	$17.54	18.01	-0.46	2,191,431	18.13	17.51	18.00	31.05	17.00		8.0	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-2.56%	17.540	18.010	-0.460	2,192,512	18.130	17.510	18.000	31.050	17.000	80,726,865	8.10	1,415,949,212			2.21	
updown	aro	-2.56%	$17.54	$18.01	-$0.46	2,187,835	$18.13	$17.51	$18.00	$31.05	$17.00		7.91	$1.45b				
wallstreetsurvivor	aro	-2.56%	17.54	18.01	-0.46	2,191,431	18.13	17.51		29.00	17.00		8.10	$1b			2.49	
yahoo-finance	aro	2.56%	17.54	18.01	0.46	2,192,023	18.13	17.51	18.00	31.05	17.00		7.80	1.42b			2.25	
ycharts-com	aro	-4.44%	17.52		-0.81					31.05	17.00		7.93	1.43b	0.00%		2.21	
zacks	aro	(-2.56%)	17.54		-0.46	vol.  2,191,023	18.13	17.51		31.05	17.00		7.89	1.45 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
bostonmerchant	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
business-insider	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
chron	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
cio-com	arm	-4.94%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941							
cnn-money	arm	-0.12%	16.14	15.98	-0.02	775,558	16.50	15.98	16.16				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	17.92	+0.00	254948	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	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
finance-abc7chicago-com	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
financial-content	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(-5.02%)	596.00	608.50	-31.50	null	610.00	592.00		652.00	294.10	13.46m	92.00	8.03b*	0.49*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-2.27 %	$12.90	$13.20	-0.30	405.40k	$13.20	$12.76	$13.20						%			
marketwatch	arm	-4.94%	596.50p	open: 608.50	-31.00	5.75m	610.00p	592.00p	627.50p	652.00p	295.90p		9276.83	82.27m			0.06	
minyanville	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
msn-money	arm	-0.12%	16.14	16.05	-0.02	781,758	16.50	15.98	16.16	22.65	12.75	94.45 mil	-115.29	1.53 bil			0.14	
paidcontent	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
screamingmedia	arm	-4.94%	p	open: 608.50	-31.00	5.75m	610.00p	592.00p	627.50p	652.00p	295.90p		9276.83	82.27m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	-4.940%	5.965 gbp	6.085	-0.3100	5,746,556	6.100	5.920	6.275	6.520	2.941	1,346,492,294						
stockpickr	arm																	
stocksmart	arm	%	$19.53	03/29 3:59 pm														
streetinsider-com	arm	-0%	19.53	$17.92		254,948	$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	4.42%	28.11	28.85	1.30	4,536,998	28.87	28.02	29.41	32.18	13.40			37.53b				
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	2.39	22.66	22.07	0.53	555759	22.8	21.83										
barchart	ceco	+2.39%	22.66	22.07	+0.53	504,578	22.80	21.83	22.13	27.93	16.36		7.14	$1.75 b			+2.23	
barrons	ceco	2.39%	22.66	22.07	+0.53	552,692	22.80	21.83				80.85 million		$1.76 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	2.395%	22.660	22.070	0.530	555,759	22.800	21.830		27.93	16.36	77.596mil	6.645	1,758.335mil			3.410	
boston-com	ceco	+2.395%	22.66 usd	22.07	+0.5300	555,359	22.80	21.83	22.13	27.93	16.36	77,596,424						
bostonmerchant	ceco	+2.395%	22.66 usd	22.07	+0.5300	555,359	22.80	21.83	22.13	27.93	16.36	77,596,424						
business-insider	ceco	+2.395%	22.66 usd	22.07	+0.5300	555,359	22.80	21.83	22.13	27.93	16.36	77,596,424						
chron	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
cio-com	ceco	+2.39%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424	9.643	2b				
cnn-money	ceco	+2.39%	22.66	22.07	+0.53	555,232	22.80	21.83	22.13				9.6	$1.8b				
easystockalterts	ceco	2.40%	22.66	22.07	+0.53	554832	22.80	21.83	22.13	27.93	16.36		9.64				2.35	
eresearch-fidelity-com	ceco	2.39%	22.6600	22.0700	0.5300	555,232	22.8000	21.8300	22.1300	27.9300	16.3600	77,596,000	9.54	$1.72b				
finance-abc7-com	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
financial-content	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	2.4%	$22.66	22.07	0.53	555,232	22.80	21.83	22.13	27.93	16.36	78 mil	10.2	2 bil	0.0	0.00	2.23	
finviz	ceco	2.39%	22.66			552,592			22.13	-18.87%	38.51%	77.60m	9.62	1.72b			2.30	
fool	ceco	+2.53%	$22.69	$22.07	0.56	501,992	$22.80	$21.83	$22.13	$27.93	$16.36		10.10	$1.76b				
foxbusiness	ceco		$22.66		+0.53	555,759			$22.13									
google-finance	ceco	(2.39%)	22.66	22.07	+0.53	555,232.00	22.80	21.83		27.93	16.36	77.60m	9.83	1.76b			2.30	
howthemarketworks	ceco	2.395%	22.66	22.07	0.53	554,832	22.8	21.83	22.13									
hpcwire	ceco	+2.395%	22.66 usd	22.07	+0.5300	555,359	22.80	21.83	22.13	27.93	16.36	77,596,424						
insidestocks	ceco	+2.39%	22.66	22.07	+0.53	555759	22.80	21.83					price earnings ratio: 7.15					
investopedia	ceco	+2.39 %	$22.66	22.07	+0.53				22.13									
investorguide	ceco	+2.44%	22.67		+0.54		22.80	22.03		28.57	16.36		10.00	1.759b			2.214	
marketintellisearch	ceco	2.39 %	$22.66	$22.03	0.53	549.10k	$22.80	$21.83	$22.13			77.60m	9.62	1.72b	0.0 %		2.30	
marketwatch	ceco	+2.39%	$22.67	open: 22.07	+0.53	2,640	$22.80	$21.83	$22.13	$27.93	$16.36		9.44	$1.76b			2.40	
minyanville	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
msn-money	ceco	+2.39%	22.66	22.07	+0.53	555,232	22.80	21.83	22.13	27.93	16.36	77.60 mil	9.73	1.72 bil			2.21	
nasdaq-com	ceco	2.39%	$ 22.66	$ 22.07	0.53	555,232	$ 22.80	$ 21.83	$ 22.13	$ 27.93	$ 16.36	77,596,000	10.16	$ 1,758,325,360			$ 2.23	
optimum	ceco	+2.39%	22.66 ( 4:00 pm edt)	22.07	+0.53	552,292	22.80	21.83	22.13	27.93	16.36	77.60m	9.6	1.8b			2.35	
paidcontent	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
pc-quote	ceco	2.39%	22.66	22.07	0.53	555,759	22.8	21.83	22.13	27.93	16.36	75,781,090	9.49785	1,717,200,000				
personal-wealth-biz	ceco	+2.39%	22.66	22.03		555,759	22.80	21.83	22.13	28.57	16.36		10.00			0.00	2.214	
predictwallstreet	ceco	+2.39%	22.66		+0.53	555,232												
raymond-james	ceco	2.39	22.66	22.07	0.53	555,232	22.80	21.83	22.66	27.93	16.36		9.60				2.36	
renewable-energy-world	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
screamingmedia	ceco	+2.39%	$	open: 22.07	+0.53	2,640	$22.80	$21.83	$22.13	$27.93	$16.36		9.44	$1.76b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+2.39%	last trade: 22.66		change: 0.530								p/e ratio: 10.0					
smartmoney	ceco	(2.39%)	22.66	$22.07	0.53	555,232	$22.80	$21.83	$22.13	$27.93	$16.36			1,717,200	0.00%	$0.00		
stocknod	ceco	+2.395%	22.66 usd	22.07	+0.5300	554,832	22.80	21.83	22.13	27.93	16.36	77,596,424						
stockpickr	ceco	2.39%	$22.66 0.53 | 2.39%	22.07	0.53	555.23k	22.80	21.83	22.13	27.93	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	2.44%	22.67		+0.54													
streetinsider-com	ceco	2.39%	22.66	$22.07	+0.53	554,832	$22.80	$21.83	$22.13	$27.93	$16.36		9.64				$2.35	
thecramerreport	ceco		22.66	22.03	+0.53	555132	22.80	21.83										
thestree	ceco	2.39%	$22.66	22.07	0.53	555232	22.8	21.83	22.13	-27.93	16.36	7.7596424e7		1.762990753e9				
tickerspy	ceco	2.39%	$22.66	22.07	+0.53	555,232	22.80	21.83	22.13	27.93	16.36		9.5	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	2.39%	22.660	22.070	0.530	555,759	22.800	21.830	22.130	27.930	16.360	77,596,424	9.90	1,758,334,968			2.24	
updown	ceco	2.39%	$22.66	$22.07	$0.53	552,692	$22.80	$21.83	$22.13	$27.93	$16.36		9.88	$1.71b				
wallstreetsurvivor	ceco	2.39%	22.66	22.07	0.53	554,832	22.80	21.83		27.60	16.36		9.90	$2b			1.95	
yahoo-finance	ceco	2.39%	22.66	22.03	0.53	555,132	22.80	21.83	22.13	27.93	16.36		10.23	1.76b			2.21	
ycharts-com	ceco	-0.22%	22.67		-0.05					27.93	16.36		10.12	1.75b	0.00%		2.24	
zacks	ceco	(2.39%)	22.66		0.53	vol.  555,232	22.80	21.83		27.93	16.36		6.96	1.72 b	0.00	0.00	3.18	
advfn	ari	-0.68	16.0	16.13	-0.11	73436	16.22	16.0										
barchart	ari	-0.68%	16.00	16.13	-0.11	73,436	16.22	16.00	16.11	17.11	15.19		11.08	$280.80 m	9.82%	$1.60	+0.99	
barrons	ari	0.68%	16.00	16.13	-0.11	73,436	16.22	16.00				12.68 million		$286.07 million	10.00%	$0.4		
bloomberg	ari	-0.683%	16.000	16.130	-0.110	73,436	16.220	16.000		17.61	15.81	17.561mil	16.162	280.976mil	10.000	0.400 regular cash	0.990	
boston-com	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
bostonmerchant	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
business-insider	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
chron	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
cio-com	ari	-0.68%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032	16.00	281m	9.8	1.6		
cnn-money	ari	-0.68%today&rsquo;s change	16.00data as of 4:01pm et	16.13	-0.11	73,436	16.22	16.00	16.11				16.0	$281.0m	10.00%			
easystockalterts	ari	-0.68%	16.00	16.13	-0.11	73436	16.22	16.00	16.11	17.61	15.81		16.00				1.00	
eresearch-fidelity-com	ari	-0.68%	16.0000	16.1300	-0.1100	73,436	16.2200	16.0000	16.1100	17.6100	15.8100	17,561,000	16.27	$282.91m	9.93%	$0.400000		
finance-abc7-com	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
financial-content	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
finapps-forbes-com	ari	-0.7%	$16.00	16.13	-0.11	73,436	16.22	16.00	16.11	17.61	15.81	18 mil	16.2	281 mil	10.0	1.60	0.99	
finviz	ari	-0.68%	16.00			73,436			16.11	-2.85%	10.61%	17.56m	16.00	280.96m		1.60	1.00	
fool	ari	-0.68%	$16.00	$16.13	-0.11	73,436	$16.22	$16.00	$16.11	$17.61	$15.81		16.20	$280.98m		1.60		
foxbusiness	ari		$16.00		-0.11	73,436			$16.11									
google-finance	ari	(-0.68%)	16.00	16.13	-0.11	73,436.00	16.22	16.00		17.61	15.81	17.56m	16.07	280.98m	10.00	0.40	1.00	
howthemarketworks	ari	-0.683%	16	16.13	-0.11	73,436	16.22	16	16.11									
hpcwire	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
insidestocks	ari	-0.68%	16.00	16.13	-0.11	73436	16.22	16.00					price earnings ratio: 11.51					
investopedia	ari	-0.68 %	$16.00	16.13	-0.11				16.11									
investorguide	ari	-0.68%	16.00	16.24	-0.11		16.20	16.01		17.61	15.81		16.08	281.0m			1.002	
marketintellisearch	ari	-0.68 %	$16.00	$16.13	-0.11	65.30k	$16.22	$16.00	$16.11			17.56m	16.11	0.28b	9.93 %		1.00	
marketwatch	ari	-0.68%	$16.00	open: 16.13	-0.11	73,436	$16.22	$16.00	$16.11	$17.61	$15.81		19.58	$286.07m	10.00%	0.40	0.82	
minyanville	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
msn-money	ari	-0.68%	16.00	16.13	-0.11	73,436	16.22	16.00	16.11	17.61	15.81	17.56 mil	16.00	282.91 mil	9.93%	1.60	1.00	
nasdaq-com	ari	0.68%	$ 16		0.11	73,436	$ 16.22	$ 16	$ 16.11	$ 17.61	$ 15.81	17,561,000	16.16	$ 280,976,000	9.93 %	$1.600000	$ 0.99	
optimum	ari	-0.68%	16.00 ( 4:15 pm edt)	16.13	-0.11	73,436	16.22	16.00	16.11	17.61	15.81	17.56m	16.0	281.0m	10.00	1.60	1.00	
paidcontent	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
pc-quote	ari	-0.68%	16.0	16.13	-0.11	73,436	16.22	16.0	16.11	17.61	15.81	17,681,731	16.11	282,908,000		0.4		
personal-wealth-biz	ari	-0.68%	16.00	16.13	-0.11	73,436	16.22	16.00	16.11	17.61	15.81		16.08		9.93	1.60	1.002	
predictwallstreet	ari	-0.68%	16.00		-0.11	73,436												
raymond-james	ari	-0.68	16.00	16.13	-0.11	73,436	16.22	16.00	16.00	17.61	15.81		15.69				1.02	
renewable-energy-world	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
screamingmedia	ari	-0.68%	$	open: 16.13	-0.11	73,436	$16.22	$16.00	$16.11	$17.61	$15.81		19.58	$286.07m	10.00%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-0.68%	last trade: 16.00		change: -0.110								p/e ratio: 16.08					
smartmoney	ari	(-0.68%)	16.00	$16.13	-0.11	73,436	$16.22	$16.00	$16.11	$17.61	$15.81			282,900	9.93%	$0.40		
stocknod	ari	-0.6828%	16.00 usd	16.13	-0.1100	73,436	16.22	16.00	16.11	17.61	15.81	17,561,032						
stockpickr	ari	-0.68%	$16.00 -0.11 | -0.68%	16.14	-0.11	73.44k	16.22	16.00	16.11	17.61	15.81							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	-0.62%	16.01		-0.10													
streetinsider-com	ari	0.68%	16.00	$16.13	-0.11	73,436	$16.22	$16.00	$16.11	$17.61	$15.81		16.00				$1.00	
thecramerreport	ari		16.00	16.13	-0.11	73436	16.22	16.00										
thestree	ari	-0.68%	$16.0	16.14	-0.11	73436	16.22	16.0	16.11	-17.61	15.81	1.7561032e7		2.86069211e8				
tickerspy	ari	-0.68%	$16.00	16.13	-0.11	73,436	16.22	16.00	16.11	17.61	15.81		16.1	282.7m	9.93%	$0.40		
tmx-quotemedia	ari	-0.68%	16.000	16.130	-0.110	73,436	16.220	16.000	16.110	17.610	15.810	17,561,032	16.10	280,976,512	10.000	0.400 usd	1.00	
updown	ari	-0.68%	$16.00	$16.13	-$0.11	73,436	$16.22	$16.00	$16.11	$17.61	$15.81		15.95	$283m				
wallstreetsurvivor	ari	-0.68%	16.00	16.13	-0.11	73,436	16.22	16.00		17.61	15.81		16.10	$283m	9.90%	1.50 -	0.87	
yahoo-finance	ari	0.68%	16.00	16.13	0.11	73,436	16.22	16.00	16.11	17.61	15.81		15.97	280.98m	9.80%	1.60	1.00	
ycharts-com	ari	-1.72%	16.01		-0.28					17.61	15.81		16.17	280.98m	10.17%		0.99	
zacks	ari	(-0.68%)	16.00		-0.11	vol.  73,436	16.22	16.00		17.61	15.81		10.96	282.91 m	9.93	1.60	1.47	
advfn	glad	0.52	9.59	9.47	0.05	70794	9.75	9.47										
barchart	glad	+0.52%	9.59	9.47	+0.05	-17.00	9.75	9.47	9.54	12.73	9.22							
barrons	glad	0.52%	9.59	9.47	+0.05	70,794	9.75	9.47				21.06 million		$200.71 million	8.76%	$0.07		
bloomberg	glad	0.524%	9.590	9.470	0.050	70,794	9.750	9.470		12.73	9.22	21.039mil	12.454	201.766mil	8.759	0.070 regular cash	0.770	
boston-com	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
bostonmerchant	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
business-insider	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
chron	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
cio-com	glad	+0.52%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242		202m	8.8	0.84		
cnn-money	glad	+0.52%	9.59	9.47	+0.05	70,794	9.75	9.47	9.54				16.5	$201.8m	8.76%			
easystockalterts	glad	0.53%	9.59	9.47	+0.05	70794	9.75	9.47	9.54	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	0.52%	9.5900	9.4700	0.0500	70,794	9.7500	9.4700	9.5400	12.7300	9.2200	21,039,000	nm	$200.71m	8.81%	$0.070000		
finance-abc7-com	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
financial-content	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
finapps-forbes-com	glad	0.5%	$9.59	9.47	0.05	70,794	9.75	9.47	9.54	12.73	9.22	21 mil		202 mil	8.8	0.84	-0.20	
finviz	glad	0.52%	9.59			70,794			9.54	-19.30%	4.41%	21.04m		201.77m		0.84	-0.20	
fool	glad	+0.52%	$9.59	$9.47	0.05	70,794	$9.75	$9.47	$9.54	$12.73	$9.22		0.00	$201.77m	10.50%	0.84		
foxbusiness	glad		$9.59		+0.05	70,794			$9.54									
google-finance	glad	(0.52%)	9.59	9.47	+0.05	70,794.00	9.75	9.47		12.73	9.22	21.04m		201.77m	8.76	0.07	-0.20	
howthemarketworks	glad	0.524%	9.59	9.47	0.05	70,794	9.75	9.47	9.54									
hpcwire	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
insidestocks	glad	+0.52%	9.59	9.47	+0.05	70700	9.75	9.47										
investopedia	glad	+0.52 %	$9.59	9.47	+0.05				9.54									
investorguide	glad	+0.52%	9.59	9.51	+0.05		9.75	9.47		12.73	9.22			201.8m			-0.198	
marketintellisearch	glad	0.52 %	$9.59	$9.51	0.05	69.80k	$9.75	$9.47	$9.54			21.04m	0.00	0.20b	8.81 %		-0.20	
marketwatch	glad	+0.52%	$9.62	open: 9.47	+0.05	151	$9.75	$9.47	$9.54	$12.73	$9.22			$200.71m	8.76%	0.07		
minyanville	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
msn-money	glad	+0.52%	9.59	9.47	+0.05	70,794	9.75	9.47	9.54	12.73	9.22	21.04 mil	-47.95	200.71 mil	8.81%	0.84	-0.20	
nasdaq-com	glad	0.52%	$ 9.59	$ 9.47	0.05	70,794	$ 9.75	$ 9.47	$ 9.54	$ 12.73	$ 9.22	21,039,000	23.39	$ 201,764,010	8.8 %	$0.840000	$ 0.41	
optimum	glad	+0.52%	9.59 ( 5:20 pm edt)	9.47	+0.05	70,794	9.75	9.47	9.54	12.73	9.22	21.04m		201.8m	8.76	0.84	-0.20	
paidcontent	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
pc-quote	glad	0.52%	9.59	9.47	0.05	70,794	9.75	9.47	9.54	12.73	9.22	20,929,312	-47.7	200,712,000		0.07		
personal-wealth-biz	glad	+0.52%	9.59	9.51		70,794	9.75	9.47	9.54	12.73	9.22				8.81	0.84	-0.198	
predictwallstreet	glad	+0.52%	9.59		+0.05	70,794												
raymond-james	glad	0.52	9.59	9.47	0.05	70,794	9.75	9.47	9.59	12.73	9.22						-0.20	
renewable-energy-world	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
screamingmedia	glad	+0.52%	$	open: 9.47	+0.05	151	$9.75	$9.47	$9.54	$12.73	$9.22			$200.71m	8.76%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	+0.52%	last trade: 9.59		change: 0.050													
smartmoney	glad	(0.52%)	9.59	$9.47	0.05	70,794	$9.75	$9.47	$9.54	$12.73	$9.22			200,700	8.81%	$0.07		
stocknod	glad	+0.5241%	9.590 usd	9.470	+0.0500	70,794	9.750	9.470	9.540	12.73	9.220	21,039,242						
stockpickr	glad	0.52%	$9.59 0.05 | 0.52%	9.47	0.05	70.79k	9.75	9.47	9.54	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	0.63%	9.60		+0.06													
streetinsider-com	glad	0.52%	9.59	$9.47	+0.05	70,794	$9.75	$9.47	$9.54	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.59	9.51	+0.05	70794	9.75	9.47										
thestree	glad	0.52%	$9.59	9.54	0.05	70794	9.75	9.47	9.22 -12.73									
tickerspy	glad	0.52%	$9.59	9.47	+0.05	70,794	9.75	9.47	9.54	12.73	9.22		-47.7	200.7m	8.81%	$0.07		
tmx-quotemedia	glad	0.52%	9.590	9.470	0.050	70,794	9.750	9.470	9.540	12.730	9.220	21,039,242		201,766,331	8.759	0.070 usd	-0.20	
updown	glad	0.52%	$9.59	$9.47	$0.05	70,643	$9.75	$9.47	$9.54	$12.73	$9.22			$201m				
wallstreetsurvivor	glad	0.52%	9.59	9.47	0.05	70,794	9.75	9.47		12.73	9.22			$201m	8.80%	0.84 -	0.78	
yahoo-finance	glad	0.52%	9.59	9.51	0.05	70,794	9.75	9.47	9.54	12.73	9.22			201.76m	8.80%	0.84	-0.20	
ycharts-com	glad	+0.52%	9.60		+0.05					12.73	9.22			201.98m	8.65%		-0.20	
zacks	glad	(0.52%)	9.59		0.05	vol.  70,794	9.75	9.47		12.73	9.22		11.22	200.71 m	8.81	0.84	.85	
advfn	stwd	-0.38	20.7	20.71	-0.08	427333	20.969	20.66										
barchart	stwd	-0.38%	20.70	20.71	-0.08	427,333	20.97	20.66	20.78	22.74	15.56		16.83	$1.47 b	8.3%	$1.76	+1.45	
barrons	stwd	0.38%	20.70	20.71	-0.08	426,943	20.969	20.66				50.02 million		$1.98 billion	8.50%	$0.44		
bloomberg	stwd	-0.385%	20.700	20.710	-0.080	427,333	20.969	20.660		23.67	16.79	93.208mil	14.178	1,929.415mil	7.677	0.440 regular cash	1.460	
boston-com	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
bostonmerchant	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
business-insider	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
chron	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
cio-com	stwd	-0.38%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465	14.28	1b	8.3	1.76		
cnn-money	stwd	-0.38%	20.70	20.71	-0.08	426,943	20.97	20.66	20.78				14.3	$1.5b	8.50%			
easystockalterts	stwd	-0.39%	20.70	20.71	-0.08	427333	20.97	20.66	20.78	23.67	16.79		14.28				1.45	
eresearch-fidelity-com	stwd	-0.38%	20.7000	20.7100	-0.0800	427,333	20.9690	20.6600	20.7800	23.6700	16.7900	93,208,000	14.33	$1.94b	7.65%	$0.440000		
finance-abc7-com	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
finance-abc7chicago-com	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
financial-content	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
finapps-forbes-com	stwd	-0.4%	$20.70	20.71	-0.08	427,333	20.97	20.66	20.78	23.67	16.79	93 mil	14.3	2 bil	8.5	1.76	1.45	
finviz	stwd	-0.38%	20.70			427,333			20.78	-8.94%	33.00%	47.93m	14.33	995.99m		1.76	1.45	
fool	stwd	-0.38%	$20.70	$20.71	-0.08	426,018	$20.97	$20.66	$20.78	$23.67	$16.79		14.60	$1.47b	2.10%	1.76		
foxbusiness	stwd		$20.70		-0.08	431,639			$20.78									
google-finance	stwd	(-0.38%)	20.70	20.71	-0.08	427,333.00	20.97	20.66		23.67	16.79	93.21m	14.31	1.93b	8.50	0.44	1.45	
howthemarketworks	stwd	-0.385%	20.7	20.71	-0.08	426,943	20.969	20.66	20.78									
hpcwire	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
insidestocks	stwd	-0.38%	20.70	20.71	-0.08	426943	20.97	20.66					price earnings ratio: 12.78					
investopedia	stwd	-0.38 %	$20.70	20.71	-0.08				20.78									
investorguide	stwd	-0.38%	20.70	21.05	-0.08		20.969	20.75		23.67	16.79		14.13	1.474b			1.471	
marketintellisearch	stwd	-0.38 %	$20.70	$20.71	-0.08	301.20k	$20.97	$20.66	$20.78			47.93m	14.33	1.00b	8.47 %		1.45	
marketwatch	stwd	-0.38%	$20.79	open: 20.71	-0.08	1,315	$20.97	$20.66	$20.78	$23.67	$16.79		18.24	$1.98b	8.50%	0.44	1.13	
minyanville	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
msn-money	stwd	-0.38%	20.70	20.71	-0.08	427,333	20.97	20.66	20.78	23.67	16.79	93.21 mil	14.18	1.94 bil	8.47%	1.76	1.45	
nasdaq-com	stwd	0.38%	$ 20.70		0.08	427,333	$ 20.969	$ 20.66	$ 20.78	$ 23.67	$ 16.79	71,208,000	14.28	$ 1,474,005,600	8.47 %	$1.760000	$ 1.45	
optimum	stwd	-0.38%	20.70 ( 4:15 pm edt)	20.71	-0.08	427,333	20.97	20.66	20.78	23.67	16.79	71.21m	14.3	1.5b	8.12	1.68	1.45	
paidcontent	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
pc-quote	stwd	-0.39%	20.7	20.71	-0.08	427,333	20.969	20.66	20.78	23.67	16.79	93,568,222	14.23288	1,936,862,000		0.44		
personal-wealth-biz	stwd	-0.38%	20.70	20.71	-0.08	431,639	20.969	20.66	20.78	23.67	16.79		14.13		7.65	1.59	1.471	
predictwallstreet	stwd	-0.39%	20.70		-0.08	427,333												
raymond-james	stwd	-0.38	20.70	20.71	-0.08	427,333	20.97	20.66	20.70	23.67	16.79		14.08				1.47	
renewable-energy-world	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
screamingmedia	stwd	-0.38%	$	open: 20.71	-0.08	1,315	$20.97	$20.66	$20.78	$23.67	$16.79		18.24	$1.98b	8.50%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	-0.38%	last trade: 20.70		change: -0.080								p/e ratio: 14.13					
smartmoney	stwd	(-0.38%)	20.70	$20.71	-0.08	427,333	$20.97	$20.66	$20.78	$23.67	$16.79			1,479,700	8.47%	$0.44		
stocknod	stwd	-0.3850%	20.70 usd	20.71	-0.0800	427,333	20.97	20.66	20.78	23.67	16.79	71,208,465						
stockpickr	stwd	-0.38%	$20.70 -0.08 | -0.38%	20.71	-0.08	427.33k	20.97	20.66	20.78	23.67	16.79							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	-0.34%	20.71		-0.07													
streetinsider-com	stwd	0.38%	20.70	$20.71	-0.08	427,333	$20.97	$20.66	$20.78	$23.67	$16.79		14.28				$1.45	
thecramerreport	stwd		20.70	20.71	-0.08	427333	20.969	20.66										
thestree	stwd	-0.38%	$20.7	20.71	-0.08	427333	20.97	20.66	20.78	-23.67	16.79	7.1208465e7		1.510331543e9				
tickerspy	stwd	-0.38%	$20.70	20.71	-0.08	427,333	20.97	20.66	20.78	23.67	16.79		14.2	1.4b	8.47%	$0.44		
tmx-quotemedia	stwd	-0.38%	20.700	20.710	-0.080	431,639	20.969	20.660	20.780	23.670	16.790	71,208,465	14.30	1,474,015,226	8.470	0.440 usd	1.45	
updown	stwd	-0.38%	$20.70	$20.71	-$0.08	426,018	$20.97	$20.66	$20.78	$23.67	$16.79		13.84	$1.48b				
wallstreetsurvivor	stwd	-0.38%	20.70	20.71	-0.08	426,943	20.97	20.66		23.67	17.57		14.30	$1b	8.50%	1.20 -	1.14	
yahoo-finance	stwd	0.38%	20.70	20.71	0.08	427,333	20.97	20.66	20.78	23.67	16.79		14.07	1.47b	8.30%	1.76	1.47	
ycharts-com	stwd	-0.34%	20.71		-0.07					23.67	16.79		14.28	1.47b	8.63%		1.45	
zacks	stwd	(-0.38%)	20.70		-0.08	vol.  427,233	20.97	20.66		23.67	16.79		16.49	1.94 b	8.47	1.76	1.26	
advfn	arw	-2.33	37.28	37.93	-0.89	2030592	37.94	37.02										
barchart	arw	-2.33%	37.28	37.93	-0.89	2,030,592	37.94	37.02	38.17	47.50	22.20		8.48	$4.33 b			+4.46	
barrons	arw	2.33%	37.28	37.93	-0.89	2.029m	37.94	37.02				119.58 million		$4.55 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-2.332%	37.280	37.930	-0.890	2,030,592	37.940	37.020		47.50	22.20	115.507mil	7.932	4,306.115mil		0.025 regular cash	4.700	
boston-com	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
bostonmerchant	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
business-insider	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
chron	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
cio-com	arw	-2.33%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387	8.378	4b				
cnn-money	arw	-2.33%	37.28	37.93	-0.89	2,028,915	37.94	37.02	38.17				8.4	$4.3b				
easystockalterts	arw	-2.35%	37.28	37.93	-0.89	2030592	37.94	37.02	38.17	47.50	22.20		8.38				4.45	
eresearch-fidelity-com	arw	-2.33%	37.2800	37.9300	-0.8900	2,030,592	37.9400	37.0200	38.1700	47.5000	22.2000	115,507,000	8.56	$4.41b				
finance-abc7-com	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
finance-abc7chicago-com	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
financial-content	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
finapps-forbes-com	arw	-2.3%	$37.28	37.93	-0.89	2,030,592	37.94	37.02	38.17	47.50	22.20	116 mil	8.4	4 bil	0.0	0.00	4.46	
finviz	arw	-2.33%	37.28			2,030,592			38.17	-21.52%	67.93%	115.51m	8.54	4.41b			4.47	
fool	arw	-2.33%	$37.28	$37.93	-0.89	2,030,592	$37.94	$37.02	$38.17	$47.50	$22.20		8.80	$4.31b				
foxbusiness	arw		$37.28		-0.89	2,030,592			$38.17									
google-finance	arw	(-2.33%)	37.28	37.93	-0.89	2.03m	37.94	37.02		47.50	22.20	115.51m	8.34	4.31b			4.47	
howthemarketworks	arw	-2.332%	37.28	37.93	-0.89	2,029,415	37.94	37.02	38.17									
hpcwire	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
insidestocks	arw	-2.33%	37.28	37.93	-0.89	2029415	37.94	37.02					price earnings ratio: 8.07					
investopedia	arw	-2.33 %	$37.28	37.93	-0.89				38.17									
investorguide	arw	-2.28%	37.2999	38.72	-0.8701		39.18	37.03		47.50	21.76		8.54	4.308b			4.467	
marketintellisearch	arw	-2.33 %	$37.28	$37.93	-0.89	2030.80k	$37.94	$37.02	$38.17			115.51m	8.54	4.41b	0.0 %		4.47	
marketwatch	arw	-2.33%	$37.28	open: 37.93	-0.89	18,333	$37.94	$37.02	$38.17	$47.50	$22.20		8.28	$4.55b			4.50	
minyanville	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
msn-money	arw	-2.33%	37.28	37.93	-0.89	2.03 mil	37.94	37.02	38.17	47.50	22.20	115.51 mil	8.36	4.41 bil			4.47	
nasdaq-com	arw	2.33%	$ 37.28		0.89	2,030,592	$ 37.94	$ 37.02	$ 38.17	$ 47.50	$ 22.20	115,507,000	8.36	$ 4,306,100,960			$ 4.46	
optimum	arw	-2.33%	37.28 ( 4:15 pm edt)	37.93	-0.89	2,030,592	37.94	37.02	38.17	47.50	22.20	115.51m	8.4	4.3b			4.45	
paidcontent	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
pc-quote	arw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	arw	-2.33%	37.28	37.93	-0.89	2,030,592	37.94	37.02	38.17	47.50	21.76		8.54			0.00	4.467	
predictwallstreet	arw	-2.33%	37.28		-0.89	2,030,592												
raymond-james	arw	-2.33	37.28	37.93	-0.89	2,030,592	37.94	37.02	37.28	47.50	22.20		8.23				4.53	
renewable-energy-world	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
screamingmedia	arw	-2.33%	$	open: 37.93	-0.89	18,333	$37.94	$37.02	$38.17	$47.50	$22.20		8.28	$4.55b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-2.33%	last trade: 37.28		change: -0.890								p/e ratio: 8.54					
smartmoney	arw	(-2.33%)	37.28	$37.93	-0.89	2,030,592	$37.94	$37.02	$38.17	$47.50	$22.20			4,408,900	0.00%	$0.00		
stocknod	arw	-2.332%	37.28 usd	37.93	-0.8900	2,030,592	37.94	37.02	38.17	47.50	22.20	115,507,387						
stockpickr	arw	-2.33%	$37.28 -0.89 | -2.33%	37.84	-0.89	2.03m	37.94	37.02	38.17	47.50	22.20							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-2.33%	37.28		-0.89													
streetinsider-com	arw	2.33%	37.28	$37.93	-0.89	2,030,592	$37.94	$37.02	$38.17	$47.50	$22.20		8.38				$4.45	
thecramerreport	arw		37.28	37.93	-0.89	2030592	37.94	37.02										
thestree	arw	-2.33%	$37.28	37.84	-0.89	2030592	37.94	37.02	38.17	-47.5	22.2	1.15507387e8		4.526734497e9				
tickerspy	arw	-2.33%	$37.28	37.93	-0.89	2,030,592	37.94	37.02	38.17	47.50	22.20		8.6	4.4b	0.00%	$0.00		
tmx-quotemedia	arw	-2.33%	37.280	37.930	-0.890	2,030,592	37.940	37.020	38.170	47.500	22.200	115,507,387	8.60	4,306,115,387			4.45	
updown	arw	-2.33%	$37.28	$37.93	-$0.89	2,013,384	$37.94	$37.02	$38.17	$47.50	$22.20		8.43	$4.40b				
wallstreetsurvivor	arw	-2.33%	37.28	37.93	-0.89	2,029,415	37.94	37.02		47.50	22.56		8.60	$4b			4.01	
yahoo-finance	arw	2.33%	37.28	37.93	0.89	2,030,592	37.94	37.02	38.17	47.50	22.20		8.35	4.31b			4.47	
ycharts-com	arw	-4.87%	37.28		-1.91					47.50	22.20		8.36	4.33b	0.00%		4.46	
zacks	arw	(-2.33%)	37.28		-0.89	vol.  2,030,092	37.94	37.02		47.50	22.20		8.26	4.43 b	0.00	0.00	4.62	
advfn	kar	-0.86	18.49	18.58	-0.16	84288	18.65	18.3										
barchart	kar	-0.86%	18.49	18.58	-0.16	84,288	18.65	18.30	18.65	21.00	11.03		22.78	$2.51 b			+0.74	
barrons	kar	0.86%	18.49	18.58	-0.16	84,288	18.65	18.30				135.90 million		$2.64 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-0.858%	18.490	18.580	-0.160	84,288	18.650	18.300		21.00	11.03	135.898mil	23.405	2,512.753mil			0.790	
boston-com	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
bostonmerchant	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
business-insider	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
chron	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
cio-com	kar	-0.86%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929	24.99	3b				
cnn-money	kar	-0.86%	18.49	18.58	-0.16	84,288	18.65	18.30	18.65				25.0	$2.5b				
easystockalterts	kar	-0.86%	18.49	18.58	-0.16	84288	18.65	18.30	18.65	21.00	11.03		24.99				0.74	
eresearch-fidelity-com	kar	-0.86%	18.4900	18.5800	-0.1600	84,288	18.6500	18.3000	18.6500	21.0000	11.0300	136,167,000	25.20	$2.54b				
finance-abc7-com	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
financial-content	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
finapps-forbes-com	kar	-0.9%	$18.49	18.58	-0.16	84,288	18.65	18.30	18.65	21.00	11.03	136 mil	25.0	3 bil	0.0	0.00	0.74	
finviz	kar	-0.86%	18.49			84,288			18.65	-11.95%	67.63%	136.17m	24.99	2.52b			0.74	
fool	kar	-0.86%	$18.49	$18.58	-0.16	84,288	$18.65	$18.30	$18.65	$21.00	$11.03		26.20	$2.51b				
foxbusiness	kar		$18.49		-0.16	84,463			$18.65									
google-finance	kar	(-0.86%)	18.49	18.58	-0.16	84,288.00	18.65	18.30		21.00	11.03	135.90m	24.91	2.51b			0.74	
howthemarketworks	kar	-0.858%	18.49	18.58	-0.16	84,288	18.65	18.3	18.65									
hpcwire	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
insidestocks	kar	-0.86%	18.49	18.58	-0.16	84288	18.65	18.30					price earnings ratio: 15.94					
investopedia	kar	-0.86 %	$18.49	18.58	-0.16				18.65									
investorguide	kar	-0.86%	18.49	19.15	-0.16			18.38		20.57	11.03		25.17	2.513b			0.741	
marketintellisearch	kar	-0.86 %	$18.49	$18.58	-0.16	81.30k	$18.65	$18.30	$18.65			136.17m	25.20	2.54b	0.0 %		0.74	
marketwatch	kar	-0.86%	$18.65	open: 18.58	-0.16	1,300	$18.65	$18.30	$18.65	$21.00	$11.03		25.02	$2.64b			0.74	
minyanville	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
msn-money	kar	-0.86%	18.49	18.58	-0.16	84,288	18.65	18.30	18.65	21.00	11.03	136.17 mil	24.99	2.54 bil			0.74	
nasdaq-com	kar	0.86%	$ 18.49		0.16	84,288	$ 18.65	$ 18.30	$ 18.65	$ 21	$ 11.03	135,898,000	24.99	$ 2,512,754,020			$ 0.74	
optimum	kar	-0.86%	18.49 ( 4:15 pm edt)	18.58	-0.16	84,288	18.65	18.30	18.65	21.00	11.03	135.90m	25.0	2.5b			0.74	
paidcontent	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
pc-quote	kar	-0.86%	18.49	18.58	-0.16	84,288	18.65	18.3	18.65	21.00	11.03	137,345,300	25.2027	2,539,515,000				
personal-wealth-biz	kar	-0.86%	18.49	18.58	-0.16	84,463	18.65	18.30	18.65	20.57	11.03		25.17			0.00	0.741	
predictwallstreet	kar	-0.86%	18.49		-0.16	84,288												
raymond-james	kar	-0.86	18.49	18.58	-0.16	84,288	18.65	18.30	18.49	21.00	11.03		24.99				0.74	
renewable-energy-world	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
screamingmedia	kar	-0.86%	$	open: 18.58	-0.16	1,300	$18.65	$18.30	$18.65	$21.00	$11.03		25.02	$2.64b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-0.86%	last trade: 18.49		change: -0.160								p/e ratio: 25.17					
smartmoney	kar	(-0.86%)	18.49	$18.58	-0.16	84,288	$18.65	$18.30	$18.65	$21.00	$11.03			2,534,500	0.00%	$0.00		
stocknod	kar	-0.8579%	18.49 usd	18.58	-0.1600	84,288	18.65	18.30	18.65	20.25	11.03	135,897,929						
stockpickr	kar	-0.86%	$18.49 -0.16 | -0.86%	18.49	-0.16	84.29k	18.65	18.30	18.65	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	-0.96%	18.47		-0.18													
streetinsider-com	kar	0.86%	18.49	$18.58	-0.16	84,288	$18.65	$18.30	$18.65	$21.00	$11.03		24.99				$0.74	
thecramerreport	kar		18.49	18.58	-0.16	84288	18.65	18.30										
thestree	kar	-0.86%	$18.49	18.49	-0.16	84288	18.65	18.3	18.65	-21.0	11.03	1.35897929e8		2.630983905e9				
tickerspy	kar	-0.86%	$18.49	18.58	-0.16	84,288	18.65	18.30	18.65	21.00	11.03		25.2	2.5b	0.00%	$0.00		
tmx-quotemedia	kar	-0.86%	18.490	18.580	-0.160	84,463	18.650	18.300	18.650	21.000	11.030	135,897,929	25.20	2,512,752,707			0.74	
updown	kar	-0.86%	$18.49	$18.58	-$0.16	82,988	$18.65	$18.30	$18.65	$21.00	$11.03		24.89	$2.53b				
wallstreetsurvivor	kar	-0.86%	18.49	18.58	-0.16	84,288	18.65	18.30		21.00	11.03		25.20	$3b			0.51	
yahoo-finance	kar	0.86%	18.49	18.58	0.16	84,288	18.65	18.30	18.65	21.00	11.03		24.95	2.51b			0.74	
ycharts-com	kar	-0.97%	18.47		-0.18					21.00	11.03		24.96	2.50b	0.00%		0.74	
zacks	kar	(-0.86%)	18.49		-0.16	vol.  84,288	18.65	18.30		21.00	11.03		21.94	2.54 b	0.00	0.00	.85	
advfn	oksb	1.83	10.0	9.82	0.18	60693	10.14	9.82										
barchart	oksb	+1.83%	10.00	9.82	+0.18	61,506	10.14	9.82	9.82	15.61	8.91		17.17	$194.40 m			+0.58	
barrons	oksb	1.83%	10.00	9.82	+0.18	58,743	10.14	9.82				17.87 million		$194.31 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	1.833%	10.000	9.820	0.180	60,693	10.140	9.820		15.61	8.91	19.439mil	17.241	194.389mil			0.580	
boston-com	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
bostonmerchant	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
business-insider	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
chron	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
cio-com	oksb	+1.83%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861	17.54	194m				
cnn-money	oksb	+1.83%	10.00	9.82	+0.18	60,693	10.14	9.82	9.82				17.5	$194.4m				
easystockalterts	oksb	1.83%	10.00	9.82	+0.18	60693	10.14	9.82	9.82	15.61	8.91		17.54				0.57	
eresearch-fidelity-com	oksb	1.83%	10.0000	9.8200	0.1800	60,693	10.1400	9.8200	9.8200	15.6099	8.9100	19,439,000	16.93	$190.89m				
finance-abc7-com	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
financial-content	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	1.8%	$10.00	9.82	0.18	60,693	10.14	9.82	9.82	15.61	8.91	19 mil	17.2	194 mil	1.0	0.09	0.58	
finviz	oksb	1.83%	10.00			58,743			9.82	-35.94%	12.23%	19.44m	17.54	194.40m		0.10	0.57	
fool	oksb	+1.83%	$10.00	$9.82	0.18	58,743	$10.14	$9.82	$9.82	$15.61	$8.91		17.50	$194.39m	1.20%	0.10		
foxbusiness	oksb		$10.00		+0.18	60,693			$9.82									
google-finance	oksb	(1.83%)	10.00	9.82	+0.18	60,693.00	10.14	9.82		15.61	8.91	19.44m	17.48	194.39m	0.95	0.02	0.57	
howthemarketworks	oksb	1.833%	10	9.82	0.18	58,743	10.14	9.82	9.82									
hpcwire	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
insidestocks	oksb	+1.83%	10.00	9.82	+0.18	60600	10.14	9.82					price earnings ratio: 17.24					
investopedia	oksb	+1.83 %	$10.00	9.82	+0.18				9.82									
investorguide	oksb	+1.83%	10.00	9.80	+0.18		10.14	9.82		15.61	8.91		17.54	194.4m			0.56	
marketintellisearch	oksb	1.83 %	$10.00	$9.82	0.18	57.90k	$10.14	$9.82	$9.82			19.44m	17.23	0.19b	0.97 %		0.57	
marketwatch	oksb	+1.83%	$10.05	open: 9.82	+0.18	2,250	$10.14	$9.82	$9.82	$15.61	$8.91		17.61	$194.31m			0.57	
minyanville	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
msn-money	oksb	+1.83%	10.00	9.82	+0.18	60,693	10.14	9.82	9.82	15.61	8.91	19.44 mil	18.18	190.89 mil	0.97%	0.10	0.57	
nasdaq-com	oksb	1.83%	$ 10	$ 9.82	0.18	60,693	$ 10.14	$ 9.82	$ 9.82	$ 15.6099	$ 8.91	19,439,000	17.24	$ 194,390,000	0.97 %	$0.095200	$ 0.58	
optimum	oksb	+1.83%	10.00 ( 4:30 pm edt)	9.82	+0.18	60,693	10.14	9.82	9.82	15.61	8.91	19.44m	17.5	194.4m	0.95	0.10	0.57	
paidcontent	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
pc-quote	oksb	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	oksb	+1.83%	10.00	9.82		60,693	10.14	9.82	9.82	15.61	8.91		17.54			0.00	0.56	
predictwallstreet	oksb	+1.83%	10.00		+0.18	60,693												
raymond-james	oksb	1.83	10.00	9.82	0.18	60,693	10.14	9.82	10.00	15.61	8.91		17.24				0.58	
renewable-energy-world	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
screamingmedia	oksb	+1.83%	$	open: 9.82	+0.18	2,250	$10.14	$9.82	$9.82	$15.61	$8.91		17.61	$194.31m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+1.83%	last trade: 10.00		change: 0.180								p/e ratio: 17.54					
smartmoney	oksb	(1.83%)	10.00	$9.82	0.18	60,693	$10.14	$9.82	$9.82	$15.61	$8.91			190,900	0.00%	$0.02		
stocknod	oksb	+1.833%	10.00 usd	9.820	+0.1800	60,693	10.14	9.820	9.820	15.61	8.910	19,438,861						
stockpickr	oksb	1.83%	$10.00 0.18 | 1.83%	9.82	0.18	58.74k	10.14	9.82	9.82	15.61	8.91							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	1.73%	9.99		+0.17													
streetinsider-com	oksb	1.83%	10.00	$9.82	+0.18	60,693	$10.14	$9.82	$9.82	$15.61	$8.91		17.54				$0.57	
thecramerreport	oksb		10.00	9.82	+0.18	60693	10.14	9.82										
thestree	oksb	1.83%	$10.0	9.82	0.18	58743	10.14	9.82	9.82	-15.61	8.91	1.9438861e7		1.93611056e8				
tickerspy	oksb	1.83%	$10.00	9.82	+0.18	58,743	10.14	9.82	9.82	15.61	8.91		17.9	190.8m	0.00%	$0.02		
tmx-quotemedia	oksb	1.83%	10.000	9.820	0.180	60,693	10.140	9.820	9.820	15.610	8.910	19,438,861	17.20	194,388,610			0.57	
updown	oksb	1.83%	$10.00	$9.82	$0.18	58,443	$10.14	$9.82	$9.82	$15.61	$8.91		17.21	$191m				
wallstreetsurvivor	oksb	1.83%	10.00	9.82	0.18	58,743	10.14	9.82		14.92	8.91		17.20	$191m			0.71	
yahoo-finance	oksb	1.83%	10.00	9.82	0.18	60,693	10.14	9.82	9.82	15.61	8.91		17.86	194.38m			0.56	
ycharts-com	oksb	+1.73%	9.99		+0.17					15.61	8.91		18.16	194.21m	0.00%		0.55	
zacks	oksb	(1.83%)			0.18	vol.  60,693	10.14	9.82		15.61	8.91		16.93	190.89 m	0.00	0.00	.58	
advfn	avid	-0.32	18.98	18.96	-0.06	98080	19.17	18.8										
barchart	avid	-0.32%	18.98	18.92	-0.06	102,643	19.17	18.80	19.04	23.35	11.04		0.00	$727.88 m			-0.74	
barrons	avid	0.32%	18.98	18.96	-0.06	98,080	19.17	18.80				37.90 million		$756.55 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	-0.315%	18.980	18.960	-0.060	98,080	19.170	18.800		23.35	11.04	38.423mil		729.268mil			-0.450	
boston-com	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
bostonmerchant	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
business-insider	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
chron	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
cio-com	avid	-0.32%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988		729m				
cnn-money	avid	-0.32%	18.98	18.96	-0.06	98,080	19.17	18.80	19.04				nm	$729.3m				
easystockalterts	avid	-0.32%	18.98	18.96	-0.06	98080	19.17	18.80	19.04	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	-0.32%	18.9800	18.9600	-0.0600	98,080	19.1700	18.8000	19.0400	23.3500	11.0400	38,423,000	nm	$731.57m				
finance-abc7-com	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
financial-content	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
finapps-forbes-com	avid	-0.3%	$18.98	18.96	-0.06	98,080	19.17	18.80	19.04	23.35	11.04	38 mil		729 mil	0.0	0.00	-0.74	
finviz	avid	-0.32%	18.98			98,080			19.04	-18.72%	71.92%	38.42m		729.21m			-0.75	
fool	avid	-0.32%	$18.98	$18.96	-0.06	98,080	$19.17	$18.80	$19.04	$23.35	$11.04		0.00	$729.27m				
foxbusiness	avid		$18.98		-0.06	98,080			$19.04									
google-finance	avid	(-0.32%)	18.98	18.96	-0.06	98,080.00	19.17	18.80		23.35	11.04	38.42m		729.27m			-0.75	
howthemarketworks	avid	-0.315%	18.98	18.96	-0.06	98,080	19.17	18.8	19.04									
hpcwire	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
insidestocks	avid	-0.32%	18.98	18.92	-0.06	98080	19.17	18.80					price earnings ratio: 55.82					
investopedia	avid	-0.32 %	$18.98	18.96	-0.06				19.04									
investorguide	avid	-0.32%	18.98		-0.06		19.17	18.80		23.35	11.04			729.2m			-0.751	
marketintellisearch	avid	-0.32 %	$18.98	$18.92	-0.06	104.50k	$19.17	$18.80	$19.04			38.42m	0.00	0.73b	0.0 %		-0.75	
marketwatch	avid	-0.32%	$18.99	open: 18.96	-0.06	3,300	$19.17	$18.80	$19.04	$23.35	$11.04			$756.55m				
minyanville	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
msn-money	avid	-0.32%	18.98	18.96	-0.06	98,080	19.17	18.80	19.04	23.35	11.04	38.42 mil	-25.31	731.57 mil			-0.75	
nasdaq-com	avid	0.32%	$ 18.98	$ 18.96	0.06	98,080	$ 19.17	$ 18.80	$ 19.04	$ 23.35	$ 11.04	38,423,000		$ 729,268,540			$ -0.74	
optimum	avid	-0.32%	18.98 ( 4:30 pm edt)	18.96	-0.06	98,080	19.17	18.80	19.04	23.35	11.04	38.42m		729.3m			-0.75	
paidcontent	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
pc-quote	avid	-0.32%	18.98	18.96	-0.06	98,080	19.17	18.8	19.04	23.35	11.04	38,544,463	-25.38667	731,574,000				
personal-wealth-biz	avid	-0.32%	18.98	18.92	-0.06	98,080	19.17	18.80	19.04	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	-0.32%	18.99		-0.06	98,080												
raymond-james	avid	-0.32	18.98	18.96	-0.06	98,080	19.17	18.80	18.98	23.35	11.04						-0.74	
renewable-energy-world	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
screamingmedia	avid	-0.32%	$	open: 18.96	-0.06	3,300	$19.17	$18.80	$19.04	$23.35	$11.04			$756.55m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	-0.32%	last trade: 18.98		change: -0.060													
smartmoney	avid	(-0.32%)	18.98	$18.96	-0.06	98,080	$19.17	$18.80	$19.04	$23.35	$11.04			731,600	0.00%	$0.00		
stocknod	avid	-0.3151%	18.98 usd	18.96	-0.0600	98,080	19.17	18.80	19.04	23.35	11.04	38,422,988						
stockpickr	avid	-0.32%	$18.98 -0.06 | -0.32%	18.96	-0.06	98.08k	19.17	18.80	19.04	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	-0.26%	18.99		-0.05													
streetinsider-com	avid	0.32%	18.98	$18.96	-0.06	98,080	$19.17	$18.80	$19.04	$23.35	$11.04						$-0.75	
thecramerreport	avid		18.98	18.92	-0.06	98080	19.17	18.80										
thestree	avid	-0.32%	$18.98	18.96	-0.06	98080	19.17	18.8	19.04	-23.35	11.04	3.8422988e7		7.56548634e8				
tickerspy	avid	-0.32%	$18.98	18.96	-0.06	98,080	19.17	18.80	19.04	23.35	11.04		-25.4	731.5m	0.00%	$0.00		
tmx-quotemedia	avid	-0.32%	18.980	18.960	-0.060	98,080	19.170	18.800	19.040	23.350	11.040	38,422,988		729,268,312			-0.75	
updown	avid	-0.32%	$18.98	$18.96	-$0.06	93,616	$19.17	$18.80	$19.04	$23.35	$11.04			$732m				
wallstreetsurvivor	avid	-0.32%	18.98	18.96	-0.06	98,080	19.17	18.80		23.35	11.04			$732m			-0.98	
yahoo-finance	avid	0.32%	18.98	18.92	0.06	98,080	19.17	18.80	19.04	23.35	11.04			729.25m			-0.75	
ycharts-com	avid	-0.26%	18.99		-0.05					23.35	11.04			728.27m	0.00%		-0.75	
zacks	avid	(-0.32%)	18.98		-0.06	vol.  98,080	19.17	18.80		23.35	11.04			731.57 m	0.00	0.00	-.03	
advfn	mgm	2.99	14.49	14.07	0.42	33223696	14.78	13.99										
barchart	mgm	+2.99%	14.49	14.07	+0.42	33,223,696	14.78	13.99	14.07	16.94	8.92		0.00	$7.08 b			-3.19	
barrons	mgm	2.99%	14.49	14.07	+0.42	33.212m	14.78	13.99				450.45 million		$7.31 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	2.985%	14.490	14.070	0.420	33,223,696	14.780	13.990		16.94	8.92	488.590mil		7,079.671mil			-0.900	
boston-com	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,223,696	14.78	13.99	14.07	16.94	8.920	488,590,169						
bostonmerchant	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,223,696	14.78	13.99	14.07	16.94	8.920	488,590,169						
business-insider	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,223,696	14.78	13.99	14.07	16.94	8.920	488,590,169						
chron	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
cio-com	mgm	+2.99%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+2.99%	14.49	14.07	+0.42	33,214,696	14.78	13.99	14.07				nm	$7.1b				
easystockalterts	mgm	2.99%	14.49	14.07	+0.42	33220996	14.78	13.99	14.07	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	2.99%	14.4900	14.0700	0.4200	33,220,996	14.7800	13.9900	14.0700	16.9400	8.9200	488,590,000	nm	$6.87b				
finance-abc7-com	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
financial-content	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	3.0%	$14.49	14.07	0.42	33,220,996	14.78	13.99	14.07	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	2.99%	14.49			33,220,996			14.07	-14.46%	62.44%	488.59m		6.87b			-3.44	
fool	mgm	+2.99%	$14.49	$14.07	0.42	33,173,261	$14.78	$13.99	$14.07	$16.94	$8.92		0.00	$7.08b				
foxbusiness	mgm		$14.49		+0.42	33,227,596			$14.07									
google-finance	mgm	(2.99%)	14.49	14.07	+0.42	33.22m	14.78	13.99		16.94	8.92	488.59m		7.08b			-3.44	
howthemarketworks	mgm	2.985%	14.49	14.07	0.42	33,212,126	14.78	13.99	14.07									
hpcwire	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
insidestocks	mgm	+2.99%	14.49	14.07	+0.42	33222992	14.78	13.99										
investopedia	mgm	+2.99 %	$14.49	14.07	+0.42				14.07									
investorguide	mgm	+2.99%	14.49	14.78	+0.42		14.68	13.99		16.94	8.92			7.080b			-3.089	
marketintellisearch	mgm	2.99 %	$14.49	$14.07	0.42	33072.50k	$14.78	$13.99	$14.07			488.59m	0.00	6.87b	0.0 %		-3.44	
marketwatch	mgm	+2.99%	$14.50	open: 14.07	+0.42	50,335	$14.78	$13.99	$14.07	$16.94	$8.92			$7.31b				
minyanville	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
msn-money	mgm	+2.99%	14.49	14.07	+0.42	33.22 mil	14.78	13.99	14.07	16.94	8.92	488.59 mil	-4.60	6.87 bil			-3.44	
nasdaq-com	mgm	2.99%	$ 14.49		0.42	33,220,826	$ 14.78	$ 13.99	$ 14.07	$ 16.94	$ 8.92	488,590,000		$ 7,079,669,100			$ -3.19	
optimum	mgm	+2.99%	14.49 ( 4:15 pm edt)	14.07	+0.42	33,218,626	14.78	13.99	14.07	16.94	8.92	488.59m		7.1b			-3.15	
paidcontent	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
pc-quote	mgm	2.99%	14.49	14.07	0.42	33,223,696	14.78	13.99	14.07	16.94	8.92	474,427,978	-4.46667	6,874,461,000				
personal-wealth-biz	mgm	+2.99%	14.49	14.07		33,227,596	14.78	13.99	14.07	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+2.99%	14.49		+0.42	33,220,996												
raymond-james	mgm	2.99	14.49	14.07	0.42	33,220,996	14.78	13.99	14.49	16.94	8.92						-3.19	
renewable-energy-world	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
screamingmedia	mgm	+2.99%	$	open: 14.07	+0.42	50,335	$14.78	$13.99	$14.07	$16.94	$8.92			$7.31b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+2.99%	last trade: 14.49		change: 0.420													
smartmoney	mgm	(2.99%)	14.49	$14.07	0.42	33,220,996	$14.78	$13.99	$14.07	$16.94	$8.92			6,874,500	0.00%	$0.05		
stocknod	mgm	+2.985%	14.49 usd	14.07	+0.4200	33,220,996	14.78	13.99	14.07	16.94	8.920	488,590,169						
stockpickr	mgm	2.99%	$14.49 0.42 | 2.99%	14.07	0.42	33.22m	14.78	13.99	14.07	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	3.06%	14.50		+0.43													
streetinsider-com	mgm	2.99%	14.49	$14.07	+0.42	33,220,996	$14.78	$13.99	$14.07	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.49	14.07	+0.42	33220996	14.78	13.99										
thestree	mgm	2.99%	$14.49	14.07	0.42	33220996	14.78	13.99	14.07	-16.94	8.92	4.88590169e8		7.309308928e9				
tickerspy	mgm	2.99%	$14.49	14.07	+0.42	33,220,996	14.78	13.99	14.07	16.94	8.92		-4.5	6.8b	0.00%	$0.00		
tmx-quotemedia	mgm	2.99%	14.490	14.070	0.420	33,227,596	14.780	13.990	14.070	16.940	8.920	488,590,169		7,079,671,549			-3.15	
updown	mgm	2.99%	$14.49	$14.07	$0.42	33,173,261	$14.78	$13.99	$14.07	$16.94	$8.92			$6.87b				
wallstreetsurvivor	mgm	2.99%	14.49	14.07	0.42	33,212,126	14.78	13.99		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	2.99%	14.49	14.07	0.42	33,220,996	14.78	13.99	14.07	16.94	8.92			7.08b			-3.09	
ycharts-com	mgm	+3.06%	14.50		+0.43					16.94	8.92			7.08b	0.00%		-3.15	
zacks	mgm	(2.99%)	14.49		0.42	vol.  33,214,696	14.78	13.99		16.94	8.92			6.87 b	0.00	0.00	-.92	
advfn	wina	-0.70	42.44	42.8	-0.3	5097	43.45	42.38										
barchart	wina	-0.70%	42.44	42.80	-0.30	5,672	43.45	42.38	42.74	47.82	29.08		20.10	$211.35 m	0.28%	$0.12	+2.14	
barrons	wina	0.70%	42.44	42.80	-0.30	5,097	43.45	42.38				5.21 million		$214.37 million	0.28%	$0.03		
bloomberg	wina	-0.702%	42.440	42.800	-0.300	5,097	43.450	42.380		47.85	29.13	4.983mil	19.832	211.486mil	0.212	0.030 regular cash	2.140	
boston-com	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
bostonmerchant	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
business-insider	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
chron	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
cio-com	wina	-0.70%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165	19.92	211m	0.3	0.12		
cnn-money	wina	-0.56%today&rsquo;s change	42.50data as of 3:59pm et	42.80	-0.24	4,325	43.45	42.38	42.74				20.0	$211.8m	0.28%			
easystockalterts	wina	-0.70%	42.44	42.80	-0.30	5097	43.45	42.38	42.74	47.85	29.13		19.92				2.13	
eresearch-fidelity-com	wina	-0.70%	42.4400	42.8000	-0.3000	5,097	43.4500	42.3800	42.7400	47.8500	29.1300	4,983,000	19.97	$212.97m	0.28%	$0.030000		
finance-abc7-com	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
financial-content	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
finapps-forbes-com	wina	-0.7%	$42.44	42.80	-0.30	5,097	43.45	42.38	42.74	47.85	29.13	5 mil	25.6	211 mil	0.3	0.12	1.66	
finviz	wina	-0.70%	42.44			5,097			42.74	-11.25%	45.99%	4.98m	19.97	212.85m		0.12	2.14	
fool	wina	-0.70%	$42.44	$42.80	-0.30	5,097	$43.45	$42.38	$42.74	$47.85	$29.13		20.20	$211.49m		0.12		
foxbusiness	wina		$42.44		-0.30	5,097			$42.74									
google-finance	wina	(-0.70%)	42.44	42.80	-0.30	5,097.00	43.45	42.37		47.85	29.13	4.98m	19.81	211.49m	0.28	0.03	2.14	
howthemarketworks	wina	-0.702%	42.44	42.8	-0.3	5,097	43.45	42.38	42.74									
hpcwire	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
insidestocks	wina	-0.70%	42.44	42.80	-0.30	5097	43.45	42.38										
investopedia	wina	-0.70 %	$42.44	42.80	-0.30				42.74									
investorguide	wina	-0.70%	42.44		-0.30			42.57		47.85	29.13		19.97	211.5m			2.14	
marketintellisearch	wina	-0.7 %	$42.44	$42.80	-0.30	4.00k	$43.45	$42.38	$42.74			4.98m	19.97	0.21b	0.28 %		2.14	
marketwatch	wina	-0.70%	$42.44	open: 42.80	-0.30	5,097	$43.45	$42.38	$42.74	$47.85	$29.13		19.81	$214.37m	0.28%	0.03	2.14	
minyanville	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
msn-money	wina	-0.70%	42.44	42.80	-0.30	5,097	43.45	42.38	42.74	47.85	29.13	4.98 mil	19.83	212.98 mil	0.28%	0.12	2.14	
nasdaq-com	wina	0.7%	$ 42.44	$ 42.80	0.30	5,097	$ 43.45	$ 42.38	$ 42.74	$ 47.85	$ 29.13	4,983,000	19.83	$ 211,478,520	0.28 %	$0.120000	$ 2.14	
optimum	wina	-0.70%	42.44 ( 4:30 pm edt)	42.80	-0.30	5,097	43.45	42.38	42.74	47.85	29.13	4.98m	19.9	211.5m	0.28	0.12	2.13	
paidcontent	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
pc-quote	wina	-0.70%	42.44	42.8	-0.30	5,097	43.45	42.38	42.74	47.85	29.13	5,018,223	19.97196	212,973,000		0.03		
personal-wealth-biz	wina	-0.70%	42.44	42.80	-0.30	5,097	43.45	42.38	42.74	47.85	29.13		19.97		0.16	0.07	2.14	
predictwallstreet	wina	-0.70%	42.44		-0.30	5,097												
raymond-james	wina	-0.70	42.44	42.80	-0.30	5,097	43.45	42.38	42.44	47.85	29.13		18.95				2.24	
renewable-energy-world	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
screamingmedia	wina	-0.70%	$	open: 42.80	-0.30	432	$43.45	$42.38	$42.74	$47.85	$29.13		19.81	$214.37m	0.28%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	-0.70%	last trade: 42.44		change: -0.300								p/e ratio: 19.97					
smartmoney	wina	(-0.70%)	42.44	$42.80	-0.30	5,097	$43.45	$42.38	$42.74	$47.85	$29.13			213,000	0.28%	$0.03		
stocknod	wina	-0.7019%	42.44 usd	42.80	-0.3000	5,097	43.45	42.38	42.74	47.85	29.13	4,983,165						
stockpickr	wina	-0.70%	$42.44 -0.30 | -0.70%	42.80	-0.30	5.10k	43.45	42.38	42.74	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-0.58%	42.49		-0.25													
streetinsider-com	wina	0.7%	42.44	$42.80	-0.3	5,097	$43.45	$42.38	$42.74	$47.85	$29.13		19.92				$2.13	
thecramerreport	wina		42.44	42.80	-0.30	5097	43.45	42.38										
thestree	wina	-0.7%	$42.44	42.8	-0.3	5097	43.45	42.38	42.74	-47.85	29.13	4983165.0		2.14375758e8				
tickerspy	wina	-0.70%	$42.44	42.80	-0.30	5,097	43.45	42.38	42.74	47.85	29.13		20.0	212.9m	0.28%	$0.03		
tmx-quotemedia	wina	-0.70%	42.440	42.800	-0.300	5,097	43.450	42.380	42.740	47.850	29.130	4,983,165	20.10	211,485,523	0.281	0.030 usd	2.13	
updown	wina	-0.70%	$42.44	$42.80	-$0.30	5,097	$43.45	$42.38	$42.74	$47.85	$29.13		19.16	$213m				
wallstreetsurvivor	wina	-0.70%	42.44	42.80	-0.30	5,097	43.45	42.38		47.85	29.13		20.10	$213m	0.30%	0.06 -	1.98	
yahoo-finance	wina	0.70%	42.44	42.80	0.30	5,097	43.45	42.38	42.74	47.85	29.13		19.83	211.48m	0.30%	0.12	2.14	
ycharts-com	wina	-0.58%	42.49		-0.25					47.85	29.13		19.86	211.60m	0.30%		2.14	
zacks	wina	(-0.70%)	42.44		-0.30	vol.  5,097	43.45	42.38		47.85	29.13		19.97	212.97 m	0.28	0.12	2.14	
advfn	zixi	2.05	3.99	3.9	0.08	1134316	4.03	3.88										
barchart	zixi	+2.05%	3.99	3.90	+0.08	1,139,776	4.03	3.88	3.91	4.88	2.13		34.00	$269.25 m			+0.62	
barrons	zixi	2.05%	3.99	3.90	+0.08	1.134m	4.03	3.88				66.74 million		$270.88 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	2.046%	3.990	3.900	0.080	1,134,316	4.030	3.880		4.88	2.13	66.393mil	36.273	264.908mil		0.020 regular cash	0.110	
boston-com	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
bostonmerchant	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
business-insider	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
chron	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
cio-com	zixi	+2.05%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948	6.333	265m				
cnn-money	zixi	+2.05%	3.99	3.90	+0.08	1,134,316	4.03	3.88	3.91				6.3	$264.9m				
easystockalterts	zixi	2.05%	3.99	3.90	+0.08	1134316	4.03	3.88	3.91	4.88	2.13		6.33				0.63	
eresearch-fidelity-com	zixi	2.05%	3.9900	3.9000	0.0800	1,134,316	4.0300	3.8800	3.9100	4.8800	2.1300	66,393,000	6.41	$259.60m				
finance-abc7-com	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
financial-content	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	2.0%	$3.99	3.90	0.08	1,134,316	4.03	3.88	3.91	4.88	2.13	66 mil	6.1	265 mil	0.0	0.00	0.65	
finviz	zixi	2.05%	3.99			1,134,316			3.91	-18.24%	87.32%	66.39m	6.05	264.90m			0.66	
fool	zixi	+2.05%	$3.99	$3.90	0.08	1,134,316	$4.03	$3.88	$3.91	$4.88	$2.13		6.40	$264.91m				
foxbusiness	zixi		$3.99		+0.08	1,134,316			$3.91									
google-finance	zixi	(2.05%)	3.99	3.90	+0.08	1.13m	4.03	3.88		4.88	2.13	66.39m	6.08	264.91m			0.66	
howthemarketworks	zixi	2.046%	3.99	3.9	0.08	1,134,316	4.03	3.88	3.91									
hpcwire	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
insidestocks	zixi	+2.05%	3.99	3.90	+0.08	1134300	4.03	3.88					price earnings ratio: 6.33					
investopedia	zixi	+2.05 %	$3.99	3.90	+0.08				3.91									
investorguide	zixi	+2.05%	3.99		+0.08		4.03	3.88		4.88	2.10		6.25	264.9m			0.626	
marketintellisearch	zixi	2.05 %	$3.99	$3.90	0.08	1121.00k	$4.03	$3.88	$3.91			66.39m	5.92	0.26b	0.0 %		0.66	
marketwatch	zixi	+2.05%	$3.97	open: 3.90	+0.08	5,750	$4.03	$3.88	$3.91	$4.88	$2.13		6.51	$270.88m			0.61	
minyanville	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
msn-money	zixi	+2.05%	3.99	3.90	+0.08	1.13 mil	4.03	3.88	3.91	4.88	2.13	66.39 mil	6.33	259.6 mil			0.66	
nasdaq-com	zixi	2.05%	$ 3.99	$ 3.90	0.08	1,134,316	$ 4.03	$ 3.88	$ 3.91	$ 4.88	$ 2.13	66,393,000	6.44	$ 264,908,070			$ 0.62	
optimum	zixi	+2.05%	3.99 ( 4:30 pm edt)	3.90	+0.08	1,134,316	4.03	3.88	3.91	4.88	2.13	66.39m	6.3	264.9m			0.63	
paidcontent	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
pc-quote	zixi	2.05%	3.99	3.9	0.08	1,134,316	4.03	3.88	3.91	4.88	2.13	65,061,805	6.20635	259,597,000				
personal-wealth-biz	zixi	+2.05%	3.99	3.90		1,134,316	4.03	3.88	3.91	4.88	2.10		6.25			0.00	0.626	
predictwallstreet	zixi	+2.05%	3.99		+0.08	1,134,316												
raymond-james	zixi	2.05	3.99	3.90	0.08	1,134,316	4.03	3.88	3.99	4.88	2.13		6.14				0.65	
renewable-energy-world	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
screamingmedia	zixi	+2.05%	$	open: 3.90	+0.08	5,750	$4.03	$3.88	$3.91	$4.88	$2.13		6.51	$270.88m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+2.05%	last trade: 3.99		change: 0.080								p/e ratio: 6.25					
smartmoney	zixi	(2.05%)	3.99	$3.90	0.08	1,134,316	$4.03	$3.88	$3.91	$4.88	$2.13			259,600	0.00%	$0.00		
stocknod	zixi	+2.046%	3.990 usd	3.900	+0.0800	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948						
stockpickr	zixi	2.05%	$3.99 0.08 | 2.05%	3.90	0.08	1.13m	4.03	3.88	3.91	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	2.17%	4.00		+0.09													
streetinsider-com	zixi	2.05%	3.99	$3.90	+0.08	1,134,316	$4.03	$3.88	$3.91	$4.88	$2.13		6.33				$0.63	
thecramerreport	zixi		3.99	3.90	+0.08	1134316	4.03	3.88										
thestree	zixi	2.05%	$3.99	3.9	0.08	1134316	4.03	3.88	3.91	-4.88	2.13	6.6392948e7		2.70883228e8				
tickerspy	zixi	2.05%	$3.99	3.90	+0.08	1,134,316	4.03	3.88	3.91	4.88	2.13		6.2	258.9m	0.00%	$0.00		
tmx-quotemedia	zixi	2.05%	3.990	3.900	0.080	1,134,316	4.030	3.880	3.910	4.880	2.130	66,392,948	6.10	264,907,863			0.64	
updown	zixi	2.05%	$3.99	$3.90	$0.08	1,127,316	$4.03	$3.88	$3.91	$4.88	$2.13		5.95	$260m				
wallstreetsurvivor	zixi	2.05%	3.99	3.90	0.08	1,134,316	4.03	3.88		4.88	2.13		6.10	$260m			0.62	
yahoo-finance	zixi	2.05%	3.99	3.90	0.08	1,134,316	4.03	3.88	3.91	4.88	2.13		6.37	264.90m			0.63	
ycharts-com	zixi	-2.08%	4.00		-0.09					4.88	2.13		6.24	269.58m	0.00%		0.64	
zacks	zixi	(2.05%)	3.99		0.08	vol.  1,134,316	4.03	3.88		4.88	2.13		32.58	259.60 m	0.00	0.00	.12	
advfn	tat	0.60	1.68	1.65	0.01	1909473	1.7	1.65										
barchart	tat	+0.60%	1.68	1.65	+0.01	1,909,473	1.70	1.65	1.67	3.59	1.61		0.00	$565.05 m			-0.16	
barrons	tat	0.60%	1.68	1.65	+0.01	1.909m	1.70	1.65				304.85 million		$512.14 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	0.599%	1.680	1.650	0.010	1,909,473	1.700	1.650		3.59	1.61	364.734mil		612.754mil				
boston-com	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
bostonmerchant	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
business-insider	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
chron	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
cio-com	tat	+0.60%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000		512m				
cnn-money	tat	+0.60%today&rsquo;s change	1.68data as of 4:01pm et	1.68	+0.01	1,908,573	1.70	1.66	1.67					$512.1m				
easystockalterts	tat	0.61%	1.68	1.65	+0.01	1909473	1.70	1.65	1.67	3.59	1.61						0.00	
eresearch-fidelity-com	tat	0.60%	1.6800	1.6500	0.0100	1,909,473	1.7000	1.6500	1.6700	3.5900	1.6100	364,734,000	nm	$609.11m				
finance-abc7-com	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
finance-abc7chicago-com	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
financial-content	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
finapps-forbes-com	tat	0.6%	$1.68	1.65	0.01	1,909,473	1.70	1.65	1.67	3.59	1.61	365 mil		613 mil	0.0	0.00	-0.25	
finviz	tat	0.60%	1.68			1,909,473			1.67	-53.20%	4.35%	364.73m		609.10m			-0.25	
fool	tat	+0.60%	$1.68	$1.65	0.01	1,909,473	$1.70	$1.65	$1.67	$3.59	$1.61		0.00	$612.75m				
foxbusiness	tat		$1.68		+0.01	1,909,473			$1.67									
google-finance	tat	(0.60%)	1.68	1.65	+0.01	1.91m	1.70	1.65		3.59	1.61	346.23m		581.67m			-0.25	
howthemarketworks	tat	0.599%	1.68	1.65	0.01	1,909,473	1.7	1.65	1.67									
hpcwire	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
insidestocks	tat	+0.60%	1.68	1.65	+0.01	1909473	1.70	1.65										
investopedia	tat	+0.60 %	$1.68	1.65	+0.01				1.67									
investorguide	tat																	
marketintellisearch	tat	0.6 %	$1.68	$1.65	0.01	1905.40k	$1.70	$1.65	$1.67			364.73m	0.00	0.61b	0.0 %		-0.25	
marketwatch	tat	+0.60%	$1.68	open: 1.65	+0.01	1.91m	$1.70	$1.65	$1.67	$3.59	$1.61			$512.14m				
minyanville	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
msn-money	tat	+0.60%	1.68	1.65	+0.01	1.91 mil	1.70	1.65	1.67	3.59	1.61	364.73 mil	-6.46	606.1 mil			-0.25	
nasdaq-com	tat	0.6%	$ 1.68		0.01	1,909,473	$ 1.70	$ 1.65	$ 1.67	$ 3.59	$ 1.61	346,234,000		$ 581,673,120				
optimum	tat	+0.60%	1.68 ( 4:15 pm edt)	1.65	+0.01	1,909,473	1.70	1.65	1.67	3.59	1.61	304.85m		512.1m				
paidcontent	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
pc-quote	tat	0.60%	1.68	1.65	0.01	1,909,473	1.7	1.65	1.67	3.59	1.61	344,173,095	-6.42308	578,211,000				
personal-wealth-biz	tat	+0.60%	1.68	1.65		1,909,473	1.70	1.65	1.67	3.60	2.03					0.00	-0.256	
predictwallstreet	tat	+0.60%	1.68		+0.01	1,909,473												
raymond-james	tat	0.60	1.68	1.65	0.01	1,909,473	1.70	1.65	1.68	3.59	1.61						-0.25	
renewable-energy-world	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
screamingmedia	tat	+0.60%	$	open: 1.65	+0.01	1.91m	$1.70	$1.65	$1.67	$3.59	$1.61			$512.14m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	+0.60%	last trade: 1.68		change: 0.010													
smartmoney	tat	(0.60%)	1.68	$1.65	0.01	1,909,473	$1.70	$1.65	$1.67	$3.59	$1.61			609,100	0.00%	$0.00		
stocknod	tat	+0.5988%	1.680 usd	1.650	+0.0100	1,909,473	1.700	1.650	1.670	3.590	1.610	304,846,000						
stockpickr	tat	0.60%	$1.68 0.01 | 0.60%	1.65	0.01	1.91m	1.70	1.65	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	0.60%	1.68	$1.65	+0.01	1,909,473	$1.70	$1.65	$1.67	$3.59	$1.61						$0.00	
thecramerreport	tat		1.68	1.65	+0.01	1909473	1.70	1.65										
thestree	tat	0.6%	$1.68	1.65	0.01	1909473	1.7	1.65	1.67	-3.59	1.61	3.64734355e8		6.09106373e8				
tickerspy	tat	0.60%	$1.68	1.65	+0.01	1,909,473	1.70	1.65	1.67	3.59	1.61		-6.4	578.1m	0.00%	$0.00		
tmx-quotemedia	tat	0.60%	1.680	1.650	0.010	1,909,473	1.700	1.650	1.670	3.590	1.610	364,734,355		612,753,716			-0.26	
updown	tat	0.60%	$1.68	$1.65	$0.01	1,909,473	$1.70	$1.65	$1.67	$3.59	$1.61			$609m				
wallstreetsurvivor	tat	0.60%	1.68	1.65	0.01	1,909,473	1.70	1.65		3.59	1.61			$609m			-0.23	
yahoo-finance	tat	0.60%	1.68	1.65	0.01	1,909,473	1.70	1.65	1.67	3.59	1.61			581.67m			-0.26	
ycharts-com	tat	+0.60%	1.68		+0.01					3.59	1.61							
zacks	tat	(0.60%)	1.68		0.01	vol.  1,908,573	1.70	1.65		3.59	1.61			578.21 m	0.00	0.00	-.01	
advfn	dhr	-0.39	53.29	53.28	-0.21	2850712	53.87	53.03										
barchart	dhr	-0.39%	53.29	53.28	-0.21	2,850,712	53.87	53.03	53.50	56.07	35.18		22.35	$35.35 b	0.15%	$0.08	+2.82	
barrons	dhr	0.39%	53.29	53.28	-0.21	2.823m	53.87	53.03				683.28 million		$37.25 billion	0.15%	$0.02		
bloomberg	dhr	-0.393%	53.290	53.280	-0.210	2,850,712	53.870	53.030		56.09	35.24	684.716mil	22.112	36,488.520mil	0.150	0.020 regular cash	2.410	
boston-com	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,712	53.87	53.03	53.50	56.09	35.24	664,056,433						
bostonmerchant	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,712	53.87	53.03	53.50	56.09	35.24	664,056,433						
business-insider	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,712	53.87	53.03	53.50	56.09	35.24	664,056,433						
chron	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,712	53.87	53.03	53.50	56.09	35.24	664,056,433						
cio-com	dhr	-0.39%	53.29 usd	53.28	-0.2100	2,850,712	53.87	53.03	53.50	56.09	35.24	664,056,433	19.03	35b	0.1	0.08		
cnn-money	dhr	-0.39%today&rsquo;s change	53.29data as of 4:00pm et	53.28	-0.21	2,631,213	53.87	53.03	53.50				19.0	$35.4b	0.15%			
easystockalterts	dhr	-0.39%	53.29	53.28	-0.21	2850212	53.87	53.03	53.50	56.09	35.24		19.03				2.80	
eresearch-fidelity-com	dhr	-0.39%	53.2900	53.2800	-0.2100	2,850,712	53.8700	53.0300	53.5000	56.0900	35.2400	682,966,000	19.11	$36.54b	0.15%	$0.020000		
finance-abc7-com	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
financial-content	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	-0.4%	$53.29	53.28	-0.21	2,850,212	53.87	53.03	53.50	56.09	35.24	683 mil	18.9	36 bil	0.2	0.08	2.82	
finviz	dhr	-0.39%	53.29			2,850,212			53.50	-4.96%	51.47%	682.97m	19.04	36.54b		0.08	2.81	
fool	dhr	-0.39%	$53.29	$53.28	-0.21	2,850,212	$53.87	$53.03	$53.50	$56.09	$35.24		19.40	$35.39b	0.20%	0.08		
foxbusiness	dhr		$53.29		-0.21	2,850,712			$53.50									
google-finance	dhr	(-0.39%)	53.29	53.28	-0.21	2.85m	53.87	53.03		56.09	35.24	664.06m	18.99	35.39b	0.15	0.02	2.81	
howthemarketworks	dhr	-0.393%	53.29	53.28	-0.21	2,823,361	53.87	53.03	53.5									
hpcwire	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,712	53.87	53.03	53.50	56.09	35.24	664,056,433						
insidestocks	dhr	-0.39%	53.29	53.28	-0.21	2823361	53.87	53.03					price earnings ratio: 21.49					
investopedia	dhr	-0.39 %	$53.29	53.28	-0.21				53.50									
investorguide	dhr	-0.43%	53.27	53.82	-0.23		53.61			56.09	35.24		18.98	35.374b			2.819	
marketintellisearch	dhr	-0.39 %	$53.29	$53.28	-0.21	2517.20k	$53.87	$53.03	$53.50			682.97m	19.04	36.54b	0.15 %		2.81	
marketwatch	dhr	-0.39%	$53.51	open: 53.28	-0.21	215,960	$53.87	$53.03	$53.50	$56.09	$35.24		19.17	$37.25b	0.15%	0.02	2.78	
minyanville	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
msn-money	dhr	-0.39%	53.29	53.28	-0.21	2.85 mil	53.87	53.03	53.50	56.09	35.24	682.97 mil	18.90	36.54 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.39%	$ 53.29		0.21	2,850,212	$ 53.87	$ 53.03	$ 53.50	$ 56.09	$ 35.24	664,056,000	18.9	$ 35,387,544,240	0.15 %	$0.080000	$ 2.82	
optimum	dhr	-0.39%	53.29 ( 4:15 pm edt)	53.28	-0.21	2,850,212	53.87	53.03	53.50	56.09	35.24	664.06m	19.0	35.4b	0.15	0.08	2.80	
paidcontent	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
pc-quote	dhr	-0.39%	53.29	53.28	-0.21	2,850,712	53.87	53.03	53.5	56.09	35.24	685,657,347	18.97163	36,538,680,000		0.02		
personal-wealth-biz	dhr	-0.39%	53.29	53.28	-0.21	2,850,712	53.87	53.03	53.50	56.09	35.24		18.98		0.15	0.08	2.819	
predictwallstreet	dhr	-0.39%	53.29		-0.21	2,850,212												
raymond-james	dhr	-0.39	53.29	53.28	-0.21	2,850,212	53.87	53.03	53.29	56.09	35.24		18.25				2.92	
renewable-energy-world	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
screamingmedia	dhr	-0.39%	$	open: 53.28	-0.21	215,960	$53.87	$53.03	$53.50	$56.09	$35.24		19.17	$37.25b	0.15%	0.02	2.78	
scroli	dhr	-0.39%	dhr 53.29	53.28	-0.21	2,409,303	53.87	53.03	53.50	56.09	35.24		18.99				2.81	
simple-stock-quotes	dhr	-0.39%	last trade: 53.29		change: -0.210								p/e ratio: 18.98					
smartmoney	dhr	(-0.39%)	53.29	$53.28	-0.21	2,850,212	$53.87	$53.03	$53.50	$56.09	$35.24			35,527,000	0.15%	$0.02		
stocknod	dhr	-0.3925%	53.29 usd	53.28	-0.2100	2,850,212	53.87	53.03	53.50	56.09	35.24	664,056,433						
stockpickr	dhr	-0.39%	$53.29 -0.21 | -0.39%	53.28	-0.21	2.85m	53.87	53.03	53.50	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	-0.41%	53.28		-0.22													
streetinsider-com	dhr	0.39%	53.29	$53.28	-0.21	2,850,212	$53.87	$53.03	$53.50	$56.09	$35.24		19.03				$2.80	
thecramerreport	dhr		53.29	53.28	-0.21	2850212	53.87	53.03										
thestree	dhr	-0.39%	$53.29	53.28	-0.21	2850212	53.87	53.03	53.5	-56.09	35.24	6.64056433e8		3.6217637856e10				
tickerspy	dhr	-0.39%	$53.29	53.28	-0.21	2,850,212	53.87	53.03	53.50	56.09	35.24		19.0	39.4b	0.15%	$0.02		
tmx-quotemedia	dhr	-0.39%	53.290	53.280	-0.210	2,850,712	53.870	53.030	53.500	56.090	35.240	664,056,433	19.00	35,387,567,315	0.150	0.020 usd	2.81	
updown	dhr	-0.39%	$53.29	$53.28	-$0.21	2,634,512	$53.87	$53.03	$53.50	$56.09	$35.24		18.27	$35.52b				
wallstreetsurvivor	dhr	-0.39%	53.29	53.28	-0.21	2,823,361	53.87	53.03		56.09	35.24		19.00	$36b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	0.39%	53.29	53.28	0.21	2,850,212	53.87	53.03	53.50	56.09	35.24		18.90	35.39b	0.10%	0.08	2.82	
ycharts-com	dhr	-2.31%	53.28		-1.26					56.09	35.24		18.89	35.34b	0.20%		2.82	
zacks	dhr	(-0.39%)	53.29		-0.21	vol.  2,846,572	53.87	53.03		56.09	35.24		21.93	36.54 b	0.15	0.08	2.44	
advfn	tap	0.48	43.71	43.25	0.21	2214806	43.81	43.23										
barchart	tap	+0.48%	43.71	43.25	+0.21	2,214,806	43.81	43.23	43.50	50.44	42.21		12.31	$7.20 b	2.87%	$1.28	+3.66	
barrons	tap	0.48%	43.71	43.25	+0.21	2.215m	43.81	43.23				187.30 million		$7.34 billion	2.93%	$0.32		
bloomberg	tap	0.483%	43.710	43.250	0.210	2,214,806	43.810	43.230		51.11	42.50	162.147mil	12.278	8,171.349mil	2.654	0.320 regular cash	3.560	
boston-com	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
bostonmerchant	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
business-insider	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
chron	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
cio-com	tap	+0.48%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978	11.88	7b	2.9	1.28		
cnn-money	tap	+0.48%	43.71	43.25	+0.21	2,152,207	43.81	43.23	43.50				11.9	$7.1b	2.93%			
easystockalterts	tap	0.49%	43.71	43.25	+0.21	2214806	43.81	43.23	43.50	51.11	42.77		11.88				3.68	
eresearch-fidelity-com	tap	0.48%	43.7100	43.2500	0.2100	2,214,806	43.8100	43.2300	43.5000	51.1100	42.5000	162,147,000	11.82	$7.05b	2.94%	$0.320000		
finance-abc7-com	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
financial-content	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
finapps-forbes-com	tap	0.5%	$43.71	43.25	0.21	2,214,806	43.81	43.23	43.50	51.11	42.50	162 mil	11.9	7 bil	2.9	1.28	3.66	
finviz	tap	0.48%	43.71			2,214,806			43.50	-13.34%	3.56%	186.95m	11.85	8.13b		1.28	3.67	
fool	tap	+0.48%	$43.71	$43.25	0.21	2,179,006	$43.81	$43.23	$43.50	$51.11	$42.50		12.20	$8.17b	2.20%	1.28		
foxbusiness	tap		$43.71		+0.21	2,214,806			$43.50									
google-finance	tap	(0.48%)	43.71	43.25	+0.21	2.21m	43.81	43.23		51.11	42.50	186.95m	11.91	8.17b	2.93	0.32	3.67	
howthemarketworks	tap	0.483%	43.71	43.25	0.21	2,214,806	43.81	43.23	43.5									
hpcwire	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
insidestocks	tap	+0.48%	43.71	43.25	+0.21	2214806	43.81	43.23					price earnings ratio: 12.07					
investopedia	tap	+0.48 %	$43.71	43.25	+0.21				43.50									
investorguide	tap	+0.48%	43.71	44.15	+0.21		43.57	43.47		51.11	42.50		11.88	8.172b			3.662	
marketintellisearch	tap	0.48 %	$43.71	$43.25	0.21	2084.50k	$43.81	$43.23	$43.50			186.95m	11.85	8.13b	2.94 %		3.67	
marketwatch	tap	+0.48%	$43.57	open: 43.25	+0.21	54,700	$43.81	$43.23	$43.50	$51.11	$42.50		11.98	$7.34b	2.93%	0.32	3.65	
minyanville	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
msn-money	tap	+0.48%	43.71	43.25	+0.21	2.21 mil	43.81	43.23	43.50	51.11	42.50	186.95 mil	11.88	8.16 bil	2.94%	1.28	3.66	
nasdaq-com	tap	0.48%	$ 43.71		0.21	2,214,806	$ 43.81	$ 43.23	$ 43.50	$ 51.11	$ 42.50	162,147,000	11.94	$ 7,087,445,370	2.94 %	$1.280000	$ 3.66	
optimum	tap	+0.48%	43.71 ( 4:15 pm edt)	43.25	+0.21	2,214,806	43.81	43.23	43.50	51.11	42.77	162.15m	11.9	7.1b	2.93	1.28	3.68	
paidcontent	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
pc-quote	tap	0.48%	43.71	43.25	0.21	2,214,806	43.81	43.23	43.5	51.11	42.50	161,367,982	11.82065	7,053,395,000		0.32		
personal-wealth-biz	tap	+0.48%	43.71	43.25		2,214,806	43.81	43.23	43.50	51.11	42.50		11.88		2.67	1.16	3.662	
predictwallstreet	tap	+0.48%	43.71		+0.21	2,214,806												
raymond-james	tap	0.48	43.71	43.25	0.21	2,214,806	43.81	43.23	43.71	51.11	42.50		11.78				3.71	
renewable-energy-world	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
screamingmedia	tap	+0.48%	$	open: 43.25	+0.21	54,700	$43.81	$43.23	$43.50	$51.11	$42.50		11.98	$7.34b	2.93%	0.32	3.65	
scroli	tap	0.48%	tap 43.71	43.25	0.21	1,807,499	43.81	43.23	43.50	51.11	42.50		11.91				3.67	
simple-stock-quotes	tap	+0.48%	last trade: 43.71		change: 0.210								p/e ratio: 11.88					
smartmoney	tap	(0.48%)	43.71	$43.25	0.21	2,214,806	$43.81	$43.23	$43.50	$51.11	$42.50			8,130,100	2.94%	$0.32		
stocknod	tap	+0.4828%	43.71 usd	43.25	+0.2100	2,214,806	43.81	43.23	43.50	51.11	42.77	162,146,978						
stockpickr	tap	0.48%	$43.71 0.21 | 0.48%	43.29	0.21	2.21m	43.81	43.23	43.50	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	0.46%	43.70		+0.20													
streetinsider-com	tap	0.48%	43.71	$43.25	+0.21	2,214,806	$43.81	$43.23	$43.50	$51.11	$42.77		11.88				$3.68	
thecramerreport	tap		43.71	43.25	+0.21	2214806	43.81	43.23										
thestree	tap	0.48%	$43.71	43.29	0.21	2214806	43.81	43.23	43.5	-51.11	42.5	1.86954175e8		8.326395e9				
tickerspy	tap	0.48%	$43.71	43.25	+0.21	2,214,806	43.81	43.23	43.50	51.11	42.50		11.8	8.1b	2.94%	$0.32		
tmx-quotemedia	tap	0.48%	43.710	43.250	0.210	2,214,806	43.810	43.230	43.500	51.110	42.500	162,146,978	11.90	7,087,444,408	2.943	0.320 usd	3.66	
updown	tap	0.48%	$43.71	$43.25	$0.21	2,160,106	$43.81	$43.23	$43.50	$51.11	$42.50		11.81	$8.13b				
wallstreetsurvivor	tap	0.48%	43.71	43.25	0.21	2,214,806	43.81	43.23		51.11	42.50		11.90	$8b	2.90%	1.08 -	3.78	
yahoo-finance	tap	0.48%	43.71	43.25	0.21	2,214,806	43.81	43.23	43.50	51.11	42.50		11.94	8.17b	2.90%	1.28	3.66	
ycharts-com	tap	-1.91%	43.70		-0.85					51.11	42.50		11.94	7.19b	2.96%		3.66	
zacks	tap	(0.48%)	43.71		0.21	vol.  2,206,907	43.81	43.23		51.11	42.50		12.02	7.17 b	2.94	1.28	3.62	
advfn	ufcs	0.34	17.83	17.73	0.06	42360	17.97	17.56										
barchart	ufcs	+0.34%	17.83	17.56	+0.06	48,683	17.97	17.56	17.77	23.06	16.92		16.31	$467.15 m	3.37%	$0.60	+1.29	
barrons	ufcs	0.34%	17.83	17.73	+0.06	42,360	17.97	17.56				26.34 million		$465.76 million	3.37%	$0.15		
bloomberg	ufcs	0.338%	17.830	17.730	0.060	42,360	17.970	17.560		23.41	16.92	26.197mil	16.509	467.090mil	3.365	0.150 regular cash	1.080	
boston-com	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
bostonmerchant	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
business-insider	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
chron	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
cio-com	ufcs	+0.34%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882	13.93	467m	3.4	0.6		
cnn-money	ufcs	+0.34%	17.83	17.73	+0.06	42,360	17.97	17.56	17.77				13.9	$467.1m	3.37%			
easystockalterts	ufcs	0.34%	17.83	17.73	+0.06	42360	17.97	17.56	17.77	23.41	16.92		13.93				1.28	
eresearch-fidelity-com	ufcs	0.34%	17.8300	17.7300	0.0600	42,360	17.9700	17.5600	17.7700	23.4100	16.9200	26,197,000	13.78	$465.52m	3.38%	$0.150000		
finance-abc7-com	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
financial-content	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	0.3%	$17.83	17.73	0.06	42,360	17.97	17.56	17.77	23.41	16.92	26 mil		467 mil	3.4	0.60		
finviz	ufcs	0.34%	17.83			42,360			17.77	-22.67%	5.38%	26.20m	13.78	465.57m		0.60	1.29	
fool	ufcs	+0.34%	$17.83	$17.73	0.06	42,360	$17.97	$17.56	$17.77	$23.41	$16.92		13.90	$467.09m	3.50%	0.60		
foxbusiness	ufcs		$17.83		+0.06	42,360			$17.77									
google-finance	ufcs	(0.34%)	17.83	17.73	+0.06	42,360.00	17.97	17.56		23.41	16.92	26.20m	13.83	467.09m	3.37	0.15	1.29	
howthemarketworks	ufcs	0.338%	17.83	17.73	0.06	42,360	17.97	17.56	17.77									
hpcwire	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
insidestocks	ufcs	+0.34%	17.83	17.56	+0.06	42360	17.97	17.56										
investopedia	ufcs	+0.34 %	$17.83	17.73	+0.06				17.77									
investorguide	ufcs	+0.34%	17.83	17.56	+0.06		17.83	17.52		23.41	16.92		13.68	467.1m			1.299	
marketintellisearch	ufcs	0.34 %	$17.83	$17.56	0.06	49.20k	$17.97	$17.56	$17.77			26.20m	13.78	0.47b	3.38 %		1.29	
marketwatch	ufcs	+0.34%	$17.86	open: 17.73	+0.06	100	$17.97	$17.56	$17.77	$23.41	$16.92		13.77	$465.77m	3.37%	0.15	1.30	
minyanville	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
msn-money	ufcs	+0.34%	17.83	17.73	+0.06	42,360	17.97	17.56	17.77	23.41	16.92	26.20 mil	13.61	465.52 mil	3.38%	0.60	1.29	
nasdaq-com	ufcs	0.34%	$ 17.83	$ 17.73	0.06	42,360	$ 17.97	$ 17.56	$ 17.77	$ 23.41	$ 16.92	26,197,000	13.82	$ 467,092,510	3.38 %	$0.600000	$ 1.29	
optimum	ufcs	+0.34%	17.83 ( 4:30 pm edt)	17.73	+0.06	42,360	17.97	17.56	17.77	23.41	16.92	26.20m	13.9	467.1m	3.37	0.60	1.28	
paidcontent	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
pc-quote	ufcs	0.34%	17.83	17.73	0.06	42,360	17.97	17.56	17.77	23.41	16.92	26,107,846	13.56489	465,503,000		0.15		
personal-wealth-biz	ufcs	+0.34%	17.83	17.56		42,360	17.97	17.56	17.77	23.41	16.92		13.68		3.38	0.60	1.299	
predictwallstreet	ufcs	+0.34%	17.83		+0.06	42,360												
raymond-james	ufcs	0.34	17.83	17.73	0.06	42,360	17.97	17.56	17.83	23.41	16.92		13.82				1.29	
renewable-energy-world	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
screamingmedia	ufcs	+0.34%	$	open: 17.73	+0.06	100	$17.97	$17.56	$17.77	$23.41	$16.92		13.77	$465.77m	3.37%	0.15	1.30	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	+0.34%	last trade: 17.83		change: 0.060								p/e ratio: 13.68					
smartmoney	ufcs	(0.34%)	17.83	$17.73	0.06	42,360	$17.97	$17.56	$17.77	$23.41	$16.92			465,500	3.38%	$0.15		
stocknod	ufcs	+0.3376%	17.83 usd	17.73	+0.0600	42,360	17.97	17.56	17.77	23.41	16.92	26,196,882						
stockpickr	ufcs	0.34%	$17.83 0.06 | 0.34%	17.73	0.06	42.36k	17.97	17.56	17.77	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	0.45%	17.85		+0.08													
streetinsider-com	ufcs	0.34%	17.83	$17.73	+0.06	42,360	$17.97	$17.56	$17.77	$23.41	$16.92		13.93				$1.28	
thecramerreport	ufcs		17.83	17.56	+0.06	42360	17.97	17.56										
thestree	ufcs	0.34%	$17.83	17.73	0.06	42360	17.97	17.56	17.77	-23.41	16.92	2.6196882e7		4.65780562e8				
tickerspy	ufcs	0.34%	$17.83	17.73	+0.06	42,360	17.97	17.56	17.77	23.41	16.92		13.6	465.4m	3.38%	$0.15		
tmx-quotemedia	ufcs	0.34%	17.830	17.730	0.060	42,360	17.970	17.560	17.770	23.410	16.920	26,196,882	13.90	467,090,406	3.376	0.150 usd	1.28	
updown	ufcs	0.34%	$17.83	$17.73	$0.06	41,535	$17.97	$17.56	$17.77	$23.41	$16.92		13.64	$466m				
wallstreetsurvivor	ufcs	0.34%	17.83	17.73	0.06	42,360	17.97	17.56		23.41	16.92		13.90	$466m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	0.34%	17.83	17.56	0.06	42,360	17.97	17.56	17.77	23.41	16.92		13.73	467.07m	3.40%	0.60	1.30	
ycharts-com	ufcs	+0.45%	17.85		+0.08					23.41	16.92		13.73	467.67m	3.19%		1.30	
zacks	ufcs	(0.34%)	17.83		0.06	vol.  42,360	17.97	17.56		23.41	16.92		16.3	465.50 m	3.38	0.60	1.09	
advfn	urbn	1.28	31.7	31.5	0.4	2648217	31.93	31.35										
barchart	urbn	+1.28%	31.70	31.50	+0.40	2,592,080	31.93	31.35	31.30	39.26	27.96		20.93	$5.14 b			+1.53	
barrons	urbn	1.28%	31.70	31.50	+0.40	2.622m	31.93	31.35				170.33 million		$5.11 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	1.278%	31.700	31.500	0.400	2,648,217	31.930	31.350		39.26	27.96	159.690mil	20.719	5,062.188mil			1.530	
boston-com	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,647,717	31.93	31.35	31.30	39.26	27.96	159,690,475						
bostonmerchant	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,647,717	31.93	31.35	31.30	39.26	27.96	159,690,475						
business-insider	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,647,717	31.93	31.35	31.30	39.26	27.96	159,690,475						
chron	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,624,717	31.93	31.35	31.30	39.26	27.96	159,690,475						
cio-com	urbn	+1.28%	31.70 usd	31.50	+0.4000	2,624,717	31.93	31.35	31.30	39.26	27.96	159,690,475	20.86	5b				
cnn-money	urbn	+1.28%	31.70	31.50	+0.40	2,621,917	31.93	31.35	31.30				20.9	$5.1b				
easystockalterts	urbn	1.27%	31.70	31.50	+0.40	2622217	31.93	31.35	31.30	39.26	27.96		20.86				1.52	
eresearch-fidelity-com	urbn	1.28%	31.7000	31.5000	0.4000	2,622,717	31.9300	31.3500	31.3000	39.2600	27.9600	159,690,000	20.46	$5.00b				
finance-abc7-com	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
financial-content	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	1.3%	$31.70	31.50	0.40	2,622,717	31.93	31.35	31.30	39.26	27.96	160 mil	20.7	5 bil	0.0	0.00	1.53	
finviz	urbn	1.28%	31.70			2,621,317			31.30	-19.26%	13.38%	159.69m	20.46	5.00b			1.53	
fool	urbn	+1.28%	$31.70	$31.50	0.40	2,621,617	$31.93	$31.35	$31.30	$39.26	$27.96		19.20	$5.06b				
foxbusiness	urbn		$31.70		+0.40	2,649,844			$31.30									
google-finance	urbn	(1.28%)	31.70	31.50	+0.40	2.62m	31.93	31.35		39.26	27.96	159.69m	20.69	5.06b			1.53	
howthemarketworks	urbn	1.278%	31.7	31.5	0.4	2,622,217	31.93	31.35	31.3									
hpcwire	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,624,717	31.93	31.35	31.30	39.26	27.96	159,690,475						
insidestocks	urbn	+1.28%	31.70	31.50	+0.40	2395022	31.93	31.35					price earnings ratio: 20.72					
investopedia	urbn	+1.28 %	$31.70	31.50	+0.40				31.30									
investorguide	urbn	+1.28%	31.70		+0.40		31.93	31.47		39.26	29.03		20.51	5.062b			1.526	
marketintellisearch	urbn	1.25 %	$31.69	$31.50	0.39	2592.10k	$31.93	$31.35	$31.30						%			
marketwatch	urbn	+1.28%	$31.70	open: 31.50	+0.40	40,162	$31.93	$31.35	$31.30	$39.26	$27.96		20.26	$5.11b			1.56	
minyanville	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
msn-money	urbn	+1.28%	31.70	31.50	+0.40	2.62 mil	31.93	31.35	31.30	39.26	27.96	159.69 mil	20.86	5 bil			1.53	
nasdaq-com	urbn	1.28%	$ 31.70	$ 31.50	0.40	2,622,717	$ 31.93	$ 31.35	$ 31.30	$ 39.26	$ 27.96	162,255,000	20.72	$ 5,143,483,500			$ 1.53	
optimum	urbn	+1.28%	31.70 ( 4:00 pm edt)	31.50	+0.40	2,621,117	31.93	31.35	31.30	39.26	27.96	159.69m	20.9	5.1b			1.52	
paidcontent	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
pc-quote	urbn	1.28%	31.7	31.5	0.40	2,648,217	31.93	31.35	31.3	39.26	27.96	157,674,984	20.59211	4,998,297,000				
personal-wealth-biz	urbn	+1.28%	31.70	31.54		2,649,844	31.93	31.35	31.30	39.26	29.03		20.51			0.00	1.526	
predictwallstreet	urbn	+1.28%	31.70		+0.40	2,622,717												
raymond-james	urbn	1.28	31.70	31.50	0.40	2,622,717	31.93	31.35	31.70	39.26	27.96		20.32				1.56	
renewable-energy-world	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
screamingmedia	urbn	+1.28%	$	open: 31.50	+0.40	36,035	$31.93	$31.35	$31.30	$39.26	$27.96		20.26	$5.11b			1.56	
scroli	urbn	1.28%	urbn 31.70	31.50	0.40	2,074,778	31.93	31.35	31.30	39.26	27.96		20.69				1.53	
simple-stock-quotes	urbn	+1.28%	last trade: 31.70		change: 0.400								p/e ratio: 20.51					
smartmoney	urbn	(1.28%)	31.70	$31.50	0.40	2,622,717	$31.93	$31.35	$31.30	$39.26	$27.96			4,998,300	0.00%	$0.00		
stocknod	urbn	+1.278%	31.70 usd	31.50	+0.4000	2,622,217	31.93	31.35	31.30	39.26	27.96	159,690,475						
stockpickr	urbn	1.28%	$31.70 0.40 | 1.28%	31.50	0.40	2.62m	31.93	31.35	31.30	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	1.28%	31.70		+0.40													
streetinsider-com	urbn	1.28%	31.70	$31.50	+0.40	2,622,217	$31.93	$31.35	$31.30	$39.26	$27.96		20.86				$1.52	
thecramerreport	urbn		31.39	31.54	+0.09	80240	31.61	31.35										
thestree	urbn	1.28%	$31.7	31.5	0.4	2621617	31.93	31.35	31.3	-39.26	27.96	1.59690475e8		5.114885914e9				
tickerspy	urbn	1.28%	$31.70	31.50	+0.40	2,621,617	31.93	31.35	31.30	39.26	27.96		20.6	4.9b	0.00%	$0.00		
tmx-quotemedia	urbn	1.28%	31.700	31.500	0.400	2,649,844	31.930	31.350	31.300	39.260	27.960	159,690,475	20.60	5,062,188,058			1.52	
updown	urbn	1.28%	$31.70	$31.50	$0.40	2,621,617	$31.93	$31.35	$31.30	$39.26	$27.96		20.00	$4.99b				
wallstreetsurvivor	urbn	1.28%	31.70	31.50	0.40	2,622,217	31.93	31.35		39.26	27.96		20.60	$5b			1.60	
yahoo-finance	urbn	1.28%	31.70	31.54	0.40	2,621,317	31.93	31.35	31.30	39.26	27.96		20.77	5.06b			1.53	
ycharts-com	urbn	-1.03%	31.70		-0.33					39.26	27.96		20.86	5.14b	0.00%		1.52	
zacks	urbn	(1.28%)	31.70		0.40	vol.  2,622,717	31.93	31.35		39.26	27.96		20.46	5.00 b	0.00	0.00	1.53	
advfn	mjn	0.54	68.78	68.4	0.37	1199732	69.18	68.18										
barchart	mjn	+0.54%	68.78	68.32	+0.37	1,199,732	69.18	68.18	68.41	69.99	49.70		27.22	$14.06 b	1.5%	$1.04	+2.30	
barrons	mjn	0.54%	68.78	68.40	+0.37	1.200m	69.18	68.18				204.70 million		$14.13 billion	1.51%	$0.26		
bloomberg	mjn	0.541%	68.780	68.400	0.370	1,199,732	69.180	68.180		69.99	50.51	204.343mil	27.079	14,054.680mil	1.411	0.260 regular cash	2.540	
boston-com	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
bostonmerchant	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
business-insider	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
chron	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
cio-com	mjn	+0.54%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502	29.90	14b	1.5	1.04		
cnn-money	mjn	+0.54%	68.78	68.32	+0.37	1,199,732	69.18	68.18	68.41				29.9	$14.1b	1.51%			
easystockalterts	mjn	0.54%	68.78	68.40	+0.37	1199732	69.18	68.18	68.41	69.99	50.51		29.90				2.30	
eresearch-fidelity-com	mjn	0.54%	68.7800	68.4000	0.3700	1,199,732	69.1800	68.1800	68.4100	69.9900	50.5100	204,343,000	29.74	$13.98b	1.52%	$0.260000		
finance-abc7-com	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
financial-content	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	0.5%	$68.78	68.40	0.37	1,199,732	69.18	68.18	68.41	69.99	50.51	204 mil	29.9	14 bil	1.5	1.04	2.30	
finviz	mjn	0.54%	68.78			1,199,732			68.41	-1.73%	38.40%	204.34m	29.90	14.05b		1.04	2.30	
fool	mjn	+0.54%	$68.78	$68.40	0.37	1,199,732	$69.18	$68.18	$68.41	$69.99	$50.51		30.10	$14.05b	1.70%	1.04		
foxbusiness	mjn		$68.78		+0.37	1,199,732			$68.41									
google-finance	mjn	(0.54%)	68.78	68.40	+0.37	1.20m	69.18	68.18		69.99	50.51	204.34m	29.93	14.05b	1.51	0.26	2.30	
howthemarketworks	mjn	0.541%	68.78	68.4	0.37	1,199,732	69.18	68.18	68.41									
hpcwire	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
insidestocks	mjn	+0.54%	68.78	68.32	+0.37	1199732	69.18	68.18					price earnings ratio: 27.19					
investopedia	mjn	+0.54 %	$68.78	68.40	+0.37				68.41									
investorguide	mjn	+0.54%	68.78	68.40	+0.37		69.18			69.99	50.51		29.74	14.055b			2.30	
marketintellisearch	mjn	0.54 %	$68.78	$68.40	0.37	1112.50k	$69.18	$68.18	$68.41			204.34m	29.74	13.98b	1.52 %		2.30	
marketwatch	mjn	+0.54%	$68.77	open: 68.40	+0.37	16,600	$69.18	$68.18	$68.41	$69.99	$50.51		29.84	$14.13b	1.51%	0.26	2.30	
minyanville	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
msn-money	mjn	+0.54%	68.78	68.40	+0.37	1.2 mil	69.18	68.18	68.41	69.99	50.51	204.34 mil	29.90	13.98 bil	1.52%	1.04	2.30	
nasdaq-com	mjn	0.54%	$ 68.78		0.37	1,199,732	$ 69.18	$ 68.18	$ 68.41	$ 69.99	$ 50.51	204,343,000	29.9	$ 14,054,711,540	1.52 %	$1.040000	$ 2.30	
optimum	mjn	+0.54%	68.78 ( 4:15 pm edt)	68.40	+0.37	1,199,732	69.18	68.18	68.41	69.99	50.51	204.34m	29.9	14.1b	1.51	1.04	2.30	
paidcontent	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
pc-quote	mjn	0.54%	68.78	68.4	0.37	1,199,732	69.18	68.18	68.41	69.99	50.51	203,243,741	29.74348	13,979,105,000		0.26		
personal-wealth-biz	mjn	+0.54%	68.78	68.40		1,199,732	69.18	68.18	68.41	69.99	50.51		29.74		1.42	0.97	2.30	
predictwallstreet	mjn	+0.54%	68.78		+0.37	1,199,732												
raymond-james	mjn	0.54	68.78	68.40	0.37	1,199,732	69.18	68.18	68.78	69.99	50.51		29.78				2.31	
renewable-energy-world	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
screamingmedia	mjn	+0.54%	$	open: 68.40	+0.37	16,600	$69.18	$68.18	$68.41	$69.99	$50.51		29.84	$14.13b	1.51%	0.26	2.30	
scroli	mjn	0.54%	mjn 68.78	68.40	0.37	995,330	69.18	68.18	68.41	69.99	50.51		29.93				2.30	
simple-stock-quotes	mjn	+0.54%	last trade: 68.78		change: 0.370								p/e ratio: 29.74					
smartmoney	mjn	(0.54%)	68.78	$68.40	0.37	1,199,732	$69.18	$68.18	$68.41	$69.99	$50.51			13,979,100	1.52%	$0.26		
stocknod	mjn	+0.5409%	68.78 usd	68.40	+0.3700	1,199,732	69.18	68.18	68.41	69.99	50.51	204,342,502						
stockpickr	mjn	0.54%	$68.78 0.37 | 0.54%	68.32	0.37	1.20m	69.18	68.18	68.41	69.99	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	0.54%	68.78		+0.37													
streetinsider-com	mjn	0.54%	68.78	$68.40	+0.37	1,199,732	$69.18	$68.18	$68.41	$69.99	$50.51		29.90				$2.30	
thecramerreport	mjn		68.78	68.40	+0.37	1199732	69.18	68.18										
thestree	mjn	0.54%	$68.78	68.32	0.37	1199732	69.18	68.18	68.41	-69.99	50.51	2.04342502e8		1.4130284013e10				
tickerspy	mjn	0.54%	$68.78	68.40	+0.37	1,199,732	69.18	68.18	68.41	69.99	50.51		29.7	13.9b	1.52%	$0.26		
tmx-quotemedia	mjn	0.54%	68.780	68.400	0.370	1,199,732	69.180	68.180	68.410	69.990	50.510	204,342,502	29.70	14,054,677,288	1.512	0.260 usd	2.30	
updown	mjn	0.54%	$68.78	$68.40	$0.37	1,183,132	$69.18	$68.18	$68.41	$69.99	$50.51		29.60	$13.97b				
wallstreetsurvivor	mjn	0.54%	68.78	68.40	0.37	1,199,732	69.18	68.18		69.99	50.51		29.70	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	0.54%	68.78	68.40	0.37	1,199,732	69.18	68.18	68.41	69.99	50.51		29.90	14.05b	1.50%	1.04	2.30	
ycharts-com	mjn	-0.54%	68.78		-0.37					69.99	50.51		29.90	14.06b	1.61%		2.30	
zacks	mjn	(0.54%)	68.78		0.37	vol.  1,199,032	69.18	68.18		69.99	50.51		26.93	13.98 b	1.52	1.04	2.54	
advfn	aon	1.10	51.27	50.66	0.56	1666900	51.74	50.66										
barchart	aon	+1.10%	51.27	50.66	+0.56	1,666,900	51.74	50.66	50.71	54.43	34.68		16.94	$17.08 b	1.16%	$0.60	+1.41	
barrons	aon	1.10%	51.27	50.66	+0.56	1.665m	51.74	50.66				298.10 million		$17.13 billion	1.17%	$0.15		
bloomberg	aon	1.104%	51.270	50.660	0.560	1,666,900	51.740	50.660		54.58	35.10	330.541mil	16.977	16,946.830mil	1.164	0.150 regular cash	3.020	
boston-com	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
bostonmerchant	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
business-insider	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
chron	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
cio-com	aon	+1.10%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849	20.26	17b	1.2	0.6		
cnn-money	aon	+1.10%	51.27	50.66	+0.56	1,650,300	51.74	50.66	50.71				20.8	$16.9b	1.17%			
easystockalterts	aon	1.11%	51.27	50.66	+0.56	1666900	51.74	50.66	50.71	54.58	35.10		20.26				2.53	
eresearch-fidelity-com	aon	1.10%	51.2700	50.6600	0.5600	1,666,900	51.7400	50.6600	50.7100	54.5800	35.1000	330,541,000	20.12	$16.76b	1.18%	$0.150000		
finance-abc7-com	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
financial-content	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
finapps-forbes-com	aon	1.1%	$51.27	50.66	0.56	1,666,900	51.74	50.66	50.71	54.58	35.10	331 mil	21.1	17 bil	1.2	0.60	2.43	
finviz	aon	1.10%	51.27			1,666,900			50.71	-6.06%	47.69%	330.54m	20.35	16.95b		0.60	2.52	
fool	aon	+1.10%	$51.27	$50.66	0.56	1,665,400	$51.74	$50.66	$50.71	$54.58	$35.10		21.10	$16.95b	1.50%	0.60		
foxbusiness	aon		$51.27		+0.56	1,666,900			$50.71									
google-finance	aon	(1.10%)	51.27	50.66	+0.56	1.67m	51.74	50.66		54.58	35.10	330.51m	20.35	16.95b	1.17	0.15	2.52	
howthemarketworks	aon	1.104%	51.27	50.66	0.56	1,666,900	51.74	50.66	50.71									
hpcwire	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
insidestocks	aon	+1.10%	51.27	50.66	+0.56	1665400	51.74	50.66					price earnings ratio: 16.75					
investopedia	aon	+1.10 %	$51.27	50.66	+0.56				50.71									
investorguide	aon	+1.10%	51.27		+0.56		51.595			54.58	35.10		20.52	16.947b			2.471	
marketintellisearch	aon	1.1 %	$51.27	$50.66	0.56	1547.40k	$51.74	$50.66	$50.71			330.54m	20.12	16.76b	1.18 %		2.52	
marketwatch	aon	+1.10%	$51.34	open: 50.66	+0.56	21,316	$51.74	$50.66	$50.71	$54.58	$35.16		22.16	$17.13b	1.17%	0.15	2.31	
minyanville	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
msn-money	aon	+1.10%	51.27	50.66	+0.56	1.67 mil	51.74	50.66	50.71	54.58	35.10	330.54 mil	20.19	16.76 bil	1.18%	0.60	2.43	
nasdaq-com	aon	1.1%	$ 51.27		0.56	1,666,900	$ 51.74	$ 50.66	$ 50.71	$ 54.58	$ 35.10	330,500,000	36.36	$ 16,944,735,000	1.18 %	$0.600000	$ 1.41	
optimum	aon	+1.10%	51.27 ( 4:15 pm edt)	50.66	+0.56	1,666,900	51.74	50.66	50.71	54.58	35.10	330.54m	20.3	16.9b	1.17	0.60	2.53	
paidcontent	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
pc-quote	aon	1.10%	51.27	50.66	0.56	1,666,900	51.74	50.66	50.71	54.58	35.10	326,930,642	19.96457	16,761,734,000		0.15		
personal-wealth-biz	aon	+1.10%	51.27	50.66		1,666,900	51.74	50.66	50.71	54.58	35.10		20.52		0.89	0.45	2.471	
predictwallstreet	aon	+1.10%	51.27		+0.56	1,666,900												
raymond-james	aon	1.10	51.27	50.66	0.56	1,666,900	51.74	50.66	51.27	54.58	35.10		20.03				2.56	
renewable-energy-world	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
screamingmedia	aon	+1.10%	$	open: 50.66	+0.56	21,316	$51.74	$50.66	$50.71	$54.58	$35.16		22.16	$17.13b	1.17%	0.15	2.31	
scroli	aon	1.10%	aon 51.27	50.66	0.56	1,403,031	51.74	50.66	50.71	54.58	35.10		20.35				2.52	
simple-stock-quotes	aon	+1.10%	last trade: 51.27		change: 0.560								p/e ratio: 20.52					
smartmoney	aon	(1.10%)	51.27	$50.66	0.56	1,666,900	$51.74	$50.66	$50.71	$54.58	$35.10			16,761,700	1.18%	$0.15		
stocknod	aon	+1.104%	51.27 usd	50.66	+0.5600	1,666,900	51.74	50.66	50.71	54.58	35.10	330,540,849						
stockpickr	aon	1.10%	$51.27 0.56 | 1.10%	50.66	0.56	1.67m	51.74	50.66	50.71	54.58	35.10							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	1.08%	51.26		+0.55													
streetinsider-com	aon	1.10%	51.27	$50.66	+0.56	1,666,900	$51.74	$50.66	$50.71	$54.58	$35.10		20.26				$2.53	
thecramerreport	aon		51.27	50.66	+0.56	1666900	51.74	50.66										
thestree	aon	1.1%	$51.27	50.66	0.56	1666900	51.74	50.66	50.71	-54.58	35.1	3.30540849e8		1.7079045668e10				
tickerspy	aon	1.10%	$51.27	50.66	+0.56	1,666,900	51.74	50.66	50.71	54.58	35.10		20.0	16.7b	1.18%	$0.15		
tmx-quotemedia	aon	1.10%	51.270	50.660	0.560	1,666,900	51.740	50.660	50.710	54.580	35.160	330,540,849	20.70	16,946,829,328	1.170	0.150 usd	2.45	
updown	aon	1.10%	$51.27	$50.66	$0.56	1,646,100	$51.74	$50.66	$50.71	$54.58	$35.10		20.26	$16.76b				
wallstreetsurvivor	aon	1.10%	51.27	50.66	0.56	1,665,400	51.74	50.66		54.58	35.96		20.70	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	1.10%	51.27	50.66	0.56	1,666,900	51.74	50.66	50.71	54.58	35.10		20.75	16.95b	1.20%	0.60	2.47	
ycharts-com	aon	+1.68%	51.56		+0.85					54.58	35.10		21.04	17.17b	1.18%		2.45	
zacks	aon	(1.10%)	51.27		0.56	vol.  1,665,600	51.74	50.66		54.58	35.10		16.63	16.76 b	1.18	0.60	3.05	
advfn	bdge	1.12	21.6	21.37	0.24	14627	21.82	21.37										
barchart	bdge	+1.12%	21.60	21.37	+0.24	16,098	21.82	21.37	21.36	26.20	20.45		14.84	$138.46 m	4.19%	$0.92	+1.46	
barrons	bdge	1.12%	21.60	21.37	+0.24	14,627	21.82	21.37				6.14 million		$141.90 million	4.26%	$0.23		
bloomberg	bdge	1.124%	21.600	21.370	0.240	14,627	21.820	21.370		26.89	20.66	6.459mil	14.400	139.506mil	3.194	0.230 regular cash	1.500	
boston-com	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
bostonmerchant	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
business-insider	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
chron	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
cio-com	bdge	+1.12%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587	14.79	140m	4.2	0.92		
cnn-money	bdge	+1.12%	21.60	21.37	+0.24	14,627	21.82	21.37	21.36				14.8	$139.5m	4.26%			
easystockalterts	bdge	1.12%	21.60	21.37	+0.24	14627	21.82	21.37	21.36	26.89	20.66		14.79				1.46	
eresearch-fidelity-com	bdge	1.12%	21.6000	21.3700	0.2400	14,627	21.8200	21.3700	21.3600	26.8900	20.6600	6,459,000	14.63	$137.96m	4.31%	$0.230000		
finance-abc7-com	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
financial-content	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	1.1%	$21.60	21.37	0.24	14,627	21.82	21.37	21.36	26.89	20.66	6 mil		140 mil	4.3	0.92		
finviz	bdge	1.12%	21.60			14,627			21.36	-17.56%	5.61%	6.46m	14.90	139.54m		0.92	1.45	
fool	bdge	+1.12%	$21.60	$21.37	0.24	14,627	$21.82	$21.37	$21.36	$26.89	$20.66		15.00	$139.51m	4.10%	0.92		
foxbusiness	bdge		$21.60		+0.24	14,627			$21.36									
google-finance	bdge	(1.12%)	21.60	21.37	+0.24	14,627.00	21.82	21.37		26.89	20.66	6.46m	14.89	139.51m	4.26	0.23	1.45	
howthemarketworks	bdge	1.124%	21.6	21.37	0.24	14,627	21.82	21.37	21.36									
hpcwire	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
insidestocks	bdge	+1.12%	21.60	21.37	+0.24	14627	21.82	21.37										
investopedia	bdge	+1.12 %	$21.60	21.37	+0.24				21.36									
investorguide	bdge	+1.12%	21.60	21.37	+0.24		21.82	21.37		27.84	20.21		14.73	139.5m			1.45	
marketintellisearch	bdge	1.12 %	$21.60	$21.37	0.24	14.40k	$21.82	$21.37	$21.36			6.46m	14.73	0.14b	4.31 %		1.45	
marketwatch	bdge	+1.12%	$21.60	open: 21.37	+0.24	300	$21.82	$21.37	$21.36	$26.89	$20.66		14.72	$141.90m	4.26%	0.23	1.47	
minyanville	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
msn-money	bdge	+1.12%	21.60	21.37	+0.24	14,627	21.82	21.37	21.36	26.89	20.66	6.46 mil	14.90	137.96 mil	4.31%	0.92	1.45	
nasdaq-com	bdge	1.12%	$ 21.60	$ 21.37	0.24	14,627	$ 21.82	$ 21.37	$ 21.36	$ 26.89	$ 20.66	6,459,000	14.79	$ 139,514,400			$ 1.46	
optimum	bdge	+1.12%	21.60 ( 4:30 pm edt)	21.37	+0.24	14,627	21.82	21.37	21.36	26.89	20.66	6.46m	14.8	139.5m	4.26	0.92	1.46	
paidcontent	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
pc-quote	bdge	1.12%	21.6	21.37	0.24	14,627	21.82	21.37	21.36	26.89	20.66	6,387,231	14.73103	137,964,000		0.23		
personal-wealth-biz	bdge	+1.12%	21.60	21.37		14,627	21.82	21.37	21.36	27.84	20.21		14.73		3.23	0.69	1.45	
predictwallstreet	bdge	+1.12%	21.60		+0.24	14,627												
raymond-james	bdge	1.12	21.60	21.37	0.24	14,627	21.82	21.37	21.60	26.89	20.66		14.80				1.46	
renewable-energy-world	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
screamingmedia	bdge	+1.12%	$	open: 21.37	+0.24	300	$21.82	$21.37	$21.36	$26.89	$20.66		14.72	$141.90m	4.26%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	+1.12%	last trade: 21.60		change: 0.240								p/e ratio: 14.73					
smartmoney	bdge	(1.12%)	21.60	$21.37	0.24	14,627	$21.82	$21.37	$21.36	$26.89	$20.66			138,000	4.31%	$0.23		
stocknod	bdge	+1.124%	21.60 usd	21.37	+0.2400	14,627	21.82	21.37	21.36	26.89	20.66	6,458,587						
stockpickr	bdge	1.12%	$21.60 0.24 | 1.12%	21.37	0.24	14.63k	21.82	21.37	21.36	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	1.12%	21.60		+0.24													
streetinsider-com	bdge	1.12%	21.60	$21.37	+0.24	14,627	$21.82	$21.37	$21.36	$26.89	$20.66		14.79				$1.46	
thecramerreport	bdge		21.60	21.37	+0.24	14627	21.82	21.37										
thestree	bdge	1.12%	$21.6	21.37	0.24	14627	21.82	21.37	21.36	-26.89	20.66	6458587.0		1.41895156e8				
tickerspy	bdge	1.12%	$21.60	21.37	+0.24	14,627	21.82	21.37	21.36	26.89	20.66		14.7	136.9m	4.31%	$0.23		
tmx-quotemedia	bdge	1.12%	21.600	21.370	0.240	14,627	21.820	21.370	21.360	26.890	20.660	6,458,587	14.60	139,505,479	4.259	0.230 usd	1.46	
updown	bdge	1.12%	$21.60	$21.37	$0.24	14,327	$21.82	$21.37	$21.36	$26.89	$20.66		14.32	$138m				
wallstreetsurvivor	bdge	1.12%	21.60	21.37	0.24	14,627	21.82	21.37		26.89	20.66		14.60	$138m	4.30%	0.92 -	1.45	
yahoo-finance	bdge	1.12%	21.60	21.37	0.24	14,627	21.82	21.37	21.36	26.89	20.66		14.90	139.49m	4.20%	0.92	1.45	
ycharts-com	bdge	+1.12%	21.60		+0.24					26.89	20.66		14.90	138.46m	4.15%		1.45	
zacks	bdge	(1.12%)	21.60		0.24	vol.  14,627	21.82	21.37		26.89	20.66		14.43	137.96 m	4.31	0.92	1.48	
advfn	labl	-0.59	23.66	23.76	-0.14	19986	24.28	23.62										
barchart	labl	-0.59%	23.66	23.76	-0.14	23,095	24.28	23.62	23.80	25.32	10.48		14.86	$314.44 m	0.82%	$0.20	+1.40	
barrons	labl	0.59%	23.66	23.76	-0.14	19,986	24.28	23.62				13.14 million		$326.95 million	0.85%	$0.05		
bloomberg	labl	-0.588%	23.660	23.760	-0.140	19,986	24.280	23.620		25.32	10.59	13.334mil	13.676	315.489mil	0.845	0.050 regular cash	1.730	
boston-com	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
bostonmerchant	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
business-insider	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
chron	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
cio-com	labl	-0.59%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268	16.90	315m	0.8	0.2		
cnn-money	labl	-0.42%today&rsquo;s change	23.70data as of 3:59pm et	23.76	-0.10	16,424	24.28	23.62	23.80				16.9	$316.0m	0.84%			
easystockalterts	labl	-0.59%	23.66	23.76	-0.14	19986	24.28	23.62	23.80	25.32	10.59		16.90				1.40	
eresearch-fidelity-com	labl	-0.59%	23.6600	23.7600	-0.1400	19,986	24.2800	23.6200	23.8000	25.3200	10.5900	13,334,000	17.00	$317.35m	0.84%	$0.050000		
finance-abc7-com	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
finance-abc7chicago-com	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
financial-content	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
finapps-forbes-com	labl	-0.6%	$23.66	23.76	-0.14	19,986	24.28	23.62	23.80	25.32	10.59	13 mil		315 mil	0.8	0.20		
finviz	labl	-0.59%	23.66			19,986			23.80	-6.56%	125.91%	13.33m	16.76	317.25m		0.20	1.42	
fool	labl	-0.59%	$23.66	$23.76	-0.14	19,986	$24.28	$23.62	$23.80	$25.32	$10.59		17.50	$314.65m	1.80%	0.20		
foxbusiness	labl		$23.66		-0.14	19,986			$23.80									
google-finance	labl	(-0.59%)	23.66	23.76	-0.14	19,986.00	24.28	23.62		25.32	10.59	13.30m	16.65	314.65m	0.85	0.05	1.42	
howthemarketworks	labl	-0.588%	23.66	23.76	-0.14	19,986	24.28	23.62	23.8									
hpcwire	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
insidestocks	labl	-0.59%	23.66	23.76	-0.14	19986	24.28	23.62					price earnings ratio: 14.43					
investopedia	labl	-0.59 %	$23.66	23.76	-0.14				23.80									
investorguide	labl	-0.59%	23.66	23.76	-0.14		24.28	23.62		23.49	9.79		17.00	314.6m			1.40	
marketintellisearch	labl	-0.59 %	$23.66	$23.76	-0.14	19.80k	$24.28	$23.62	$23.80			13.33m	16.76	0.32b	0.84 %		1.42	
marketwatch	labl	-0.59%	$23.66	open: 23.76	-0.14	1,348	$24.28	$23.62	$23.80	$25.32	$10.59		17.29	$326.95m	0.85%	0.05	1.37	
minyanville	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
msn-money	labl	-0.59%	23.66	23.76	-0.14	19,986	24.28	23.62	23.80	25.32	10.59	13.33 mil	16.90	317.36 mil	0.84%	0.20	1.42	
nasdaq-com	labl	0.59%	$ 23.66	$ 23.76	0.14	19,986	$ 24.28	$ 23.62	$ 23.80	$ 25.32	$ 10.59	13,289,000	16.9	$ 314,417,740	0.84 %	$0.200000	$ 1.40	
optimum	labl	-0.59%	23.66 ( 4:00 pm edt)	23.76	-0.14	19,986	24.28	23.62	23.80	25.32	10.59	13.33m	16.9	315.5m	0.85	0.20	1.40	
paidcontent	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
pc-quote	labl	-0.59%	23.66	23.76	-0.14	19,986	24.28	23.62	23.8	25.32	10.59	13,412,899	17.0	317,349,000		0.05		
personal-wealth-biz	labl	-0.59%	23.66	23.76	-0.14	19,986	24.28	23.62	23.80	23.49	9.79		17.00		0.84	0.20	1.40	
predictwallstreet	labl	-0.59%	23.66		-0.14	19,986												
raymond-james	labl	-0.59	23.66	23.76	-0.14	19,986	24.28	23.62	23.66	25.32	10.59		16.66				1.42	
renewable-energy-world	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
screamingmedia	labl	-0.59%	$	open: 23.76	-0.14	19,986	$24.28	$23.62	$23.80	$25.32	$10.59		17.29	$326.95m	0.85%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-0.59%	last trade: 23.66		change: -0.140								p/e ratio: 17.0					
smartmoney	labl	(-0.59%)	23.66	$23.76	-0.14	19,986	$24.28	$23.62	$23.80	$25.32	$10.59			317,400	0.84%	$0.05		
stocknod	labl	-0.5882%	23.66 usd	23.76	-0.1400	19,986	24.28	23.62	23.80	25.32	10.59	13,334,268						
stockpickr	labl	-0.59%	$23.66 -0.14 | -0.59%	23.76	-0.14	19.99k	24.28	23.62	23.80	25.32	10.59							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	-0.67%	23.64		-0.16													
streetinsider-com	labl	0.59%	23.66	$23.76	-0.14	19,986	$24.28	$23.62	$23.80	$25.32	$10.59		16.90				$1.40	
thecramerreport	labl		23.66	23.76	-0.14	19986	24.28	23.62										
thestree	labl	-0.59%	$23.66	23.76	-0.14	19986	24.28	23.62	23.8	-25.32	10.59	1.3298712e7		3.26956251e8				
tickerspy	labl	-0.59%	$23.66	23.76	-0.14	19,986	24.28	23.62	23.80	25.32	10.59		17.0	315.4m	0.84%	$0.05		
tmx-quotemedia	labl	-0.59%	23.660	23.760	-0.140	19,986	24.280	23.620	23.800	25.320	10.590	13,298,712	17.00	314,647,526	0.840	0.050 usd	1.40	
updown	labl	-0.59%	$23.66	$23.76	-$0.14	19,986	$24.28	$23.62	$23.80	$25.32	$10.59		16.76	$317m				
wallstreetsurvivor	labl	-0.59%	23.66	23.76	-0.14	19,986	24.28	23.62		25.32	11.93		17.00	$317m	0.80%	0.20 -	1.40	
yahoo-finance	labl	0.59%	23.66	23.76	0.14	19,986	24.28	23.62	23.80	25.32	10.59		16.90	314.63m	0.80%	0.20	1.40	
ycharts-com	labl	-0.67%	23.64		-0.16					25.32	10.59		16.89	314.18m	0.81%		1.40	
zacks	labl	(-0.59%)	23.66		-0.14	vol.  19,986	24.28	23.62		25.32	10.59		14.42	317.35 m	0.84	0.20	1.65	
advfn	tkr	-1.29	49.92	50.39	-0.65	819789	50.62	49.8										
barchart	tkr	-1.29%	49.92	50.39	-0.65	819,933	50.81	49.80	50.57	57.60	26.65		14.75	$4.91 b	1.54%	$0.80	+3.64	
barrons	tkr	1.29%	49.92	50.39	-0.65	819,789	50.81	49.80				97.52 million		$5.08 billion	1.60%	$0.2		
bloomberg	tkr	-1.285%	49.920	50.390	-0.650	819,789	50.810	49.800		57.83	26.77	97.907mil	14.142	4,887.495mil	1.382	0.200 regular cash	3.530	
boston-com	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
bostonmerchant	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
business-insider	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
chron	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
cio-com	tkr	-1.29%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557	13.98	5b	1.5	0.8		
cnn-money	tkr	-1.29%today&rsquo;s change	49.92data as of 4:39pm et	50.39	-0.65	819,789	50.81	49.80	50.57				14.0	$4.9b	1.60%			
easystockalterts	tkr	-1.29%	49.92	50.39	-0.65	819789	50.81	49.80	50.57	57.83	26.77		13.98				3.57	
eresearch-fidelity-com	tkr	-1.29%	49.9200	50.3900	-0.6500	819,789	50.8100	49.8000	50.5700	57.8300	26.7700	97,907,000	14.17	$4.95b	1.58%	$0.200000		
finance-abc7-com	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
finance-abc7chicago-com	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
financial-content	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
finapps-forbes-com	tkr	-1.3%	$49.92	50.39	-0.65	819,789	50.81	49.80	50.57	57.83	26.77	98 mil	13.7	5 bil	1.6	0.80	3.64	
finviz	tkr	-1.29%	49.92			819,789			50.57	-13.33%	89.41%	97.91m	13.98	4.89b		0.80	3.57	
fool	tkr	-1.29%	$49.92	$50.39	-0.65	819,789	$50.81	$49.80	$50.57	$57.83	$26.77		14.20	$4.89b	1.50%	0.80		
foxbusiness	tkr		$49.92		-0.65	819,789			$50.57									
google-finance	tkr	(-1.29%)	49.92	50.39	-0.65	819,789.00	50.81	49.80		57.83	26.77	98.35m	13.97	4.91b	1.60	0.20	3.57	
howthemarketworks	tkr	-1.285%	49.92	50.39	-0.65	819,789	50.81	49.8	50.57									
hpcwire	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
insidestocks	tkr	-1.29%	49.92	50.39	-0.65	819789	50.81	49.80					price earnings ratio: 14.18					
investopedia	tkr	-1.29 %	$49.92	50.39	-0.65				50.57									
investorguide	tkr	-1.29%	49.92	50.91	-0.65		50.81	49.80		57.83	26.77		13.89	4.887b			3.642	
marketintellisearch	tkr	-1.29 %	$49.92	$50.39	-0.65	552.60k	$50.81	$49.80	$50.57			97.91m	14.17	4.95b	1.58 %		3.57	
marketwatch	tkr	-1.29%	$49.92	open: 50.39	-0.65	66,530	$50.81	$49.80	$50.57	$57.83	$27.06		13.73	$5.08b	1.60%	0.20	3.64	
minyanville	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
msn-money	tkr	-1.29%	49.92	50.39	-0.65	819,789	50.81	49.80	50.57	57.83	26.77	97.91 mil	13.98	4.95 bil	1.58%	0.80	3.65	
nasdaq-com	tkr	1.29%	$ 49.92		0.65	819,789	$ 50.81	$ 49.80	$ 50.57	$ 57.83	$ 26.77	97,907,000	13.71	$ 4,887,517,440	1.58 %	$0.800000	$ 3.64	
optimum	tkr	-1.29%	49.92 ( 4:15 pm edt)	50.39	-0.65	819,789	50.81	49.80	50.57	57.83	26.77	97.91m	14.0	4.9b	1.60	0.80	3.57	
paidcontent	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
pc-quote	tkr	-1.29%	49.92	50.39	-0.65	819,789	50.81	49.8	50.57	57.83	26.77	99,181,831	14.16527	4,951,157,000		0.2		
personal-wealth-biz	tkr	-1.29%	49.92	50.39	-0.65	819,789	50.81	49.80	50.57	57.83	26.77		13.89		1.36	0.69	3.642	
predictwallstreet	tkr	-1.29%	49.92		-0.65	819,789												
raymond-james	tkr	-1.29	49.92	50.39	-0.65	819,789	50.81	49.80	49.92	57.83	26.77		13.79				3.62	
renewable-energy-world	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
screamingmedia	tkr	-1.29%	$	open: 50.39	-0.65	66,530	$50.81	$49.80	$50.57	$57.83	$27.06		13.73	$5.14b	1.60%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-1.29%	last trade: 49.92		change: -0.650								p/e ratio: 13.89					
smartmoney	tkr	(-1.29%)	49.92	$50.39	-0.65	819,789	$50.81	$49.80	$50.57	$57.83	$26.77			4,951,100	1.58%	$0.20		
stocknod	tkr	-1.285%	49.92 usd	50.39	-0.6500	819,789	50.81	49.80	50.57	57.83	26.77	97,906,557						
stockpickr	tkr	-1.29%	$49.92 -0.65 | -1.29%	50.42	-0.65	819.79k	50.81	49.80	50.57	57.83	26.77							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	-1.27%	49.93		-0.64													
streetinsider-com	tkr	1.29%	49.92	$50.39	-0.65	819,789	$50.81	$49.80	$50.57	$57.83	$26.77		13.98				$3.57	
thecramerreport	tkr		49.92	50.39	-0.65	819789	50.81	49.80										
thestree	tkr	-1.29%	$49.92	50.42	-0.65	819789	50.81	49.8	50.57	-57.83	26.77	9.7906557e7		5.083308439e9				
tickerspy	tkr	-1.29%	$49.92	50.39	-0.65	819,789	50.81	49.80	50.57	57.83	26.77		14.2	4.9b	1.58%	$0.20		
tmx-quotemedia	tkr	-1.29%	49.920	50.390	-0.650	819,789	50.810	49.800	50.570	57.830	27.060	97,906,557	13.90	4,887,495,325	1.603	0.200 usd	3.65	
updown	tkr	-1.29%	$49.92	$50.39	-$0.65	752,462	$50.81	$49.80	$50.57	$57.83	$26.77		13.64	$4.95b				
wallstreetsurvivor	tkr	-1.29%	49.92	50.39	-0.65	819,789	50.81	49.80		57.83	31.47		13.90	$5b	1.60%	0.53 -	2.81	
yahoo-finance	tkr	1.29%	49.92	50.39	0.65	819,789	50.81	49.80	50.57	57.83	26.77		13.71	4.89b	1.50%	0.80	3.64	
ycharts-com	tkr	-1.27%	49.93		-0.64					57.83	26.77		13.68	4.91b	1.52%		3.65	
zacks	tkr	(-1.29%)	49.92		-0.65	vol.  819,789	50.81	49.80		57.83	26.58		14.37	4.95 b	1.58	0.80	3.52	
advfn	tcb	0.59	13.57	13.43	0.08	2629393	13.95	13.41										
barchart	tcb	+0.59%	13.57	13.43	+0.08	2,629,393	13.95	13.41	13.49	17.43	12.82		13.85	$2.13 b	1.44%	$0.20	+1.00	
barrons	tcb	0.59%	13.57	13.43	+0.08	2.628m	13.95	13.41				138.81 million		$2.20 billion	1.47%	$0.05		
bloomberg	tcb	0.593%	13.570	13.430	0.080	2,629,393	13.950	13.410		17.66	12.90	159.033mil	13.570	2,158.081mil	1.476	0.050 regular cash	1.000	
boston-com	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
bostonmerchant	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
business-insider	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
chron	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
cio-com	tcb	+0.59%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249	13.71	2b	1.4	0.2		
cnn-money	tcb	+0.59%	13.57	13.43	+0.08	2,625,393	13.95	13.41	13.49				13.7	$2.2b	1.47%			
easystockalterts	tcb	0.60%	13.57	13.43	+0.08	2629393	13.95	13.41	13.49	17.66	12.90		13.71				0.99	
eresearch-fidelity-com	tcb	0.59%	13.5700	13.4300	0.0800	2,629,393	13.9500	13.4100	13.4900	17.6600	12.9000	159,033,000	13.49	$2.15b	1.48%	$0.050000		
finance-abc7-com	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
financial-content	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	0.6%	$13.57	13.43	0.08	2,629,393	13.95	13.41	13.49	17.66	12.90	159 mil	13.6	2 bil	1.5	0.20	1.00	
finviz	tcb	0.59%	13.57			2,629,393			13.49	-22.14%	5.84%	159.03m	13.57	2.16b		0.20	1.00	
fool	tcb	+0.59%	$13.57	$13.43	0.08	2,629,393	$13.95	$13.41	$13.49	$17.66	$12.90		14.00	$2.16b	1.40%	0.20		
foxbusiness	tcb		$13.57		+0.08	2,629,393			$13.49									
google-finance	tcb	(0.59%)	13.57	13.43	+0.08	2.63m	13.95	13.41		17.66	12.90	159.03m	13.57	2.16b	1.47	0.05	1.00	
howthemarketworks	tcb	0.593%	13.57	13.43	0.08	2,629,393	13.95	13.41	13.49									
hpcwire	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
insidestocks	tcb	+0.59%	13.57	13.43	+0.08	2629300	13.95	13.41					price earnings ratio: 13.57					
investopedia	tcb	+0.59 %	$13.57	13.43	+0.08				13.49									
investorguide	tcb	+0.59%	13.57		+0.08		13.83	13.41		17.66	12.90		13.64	2.129b			0.989	
marketintellisearch	tcb	0.59 %	$13.57	$13.43	0.08	2603.40k	$13.95	$13.41	$13.49			159.03m	13.49	2.15b	1.48 %		1.00	
marketwatch	tcb	+0.59%	$13.57	open: 13.43	+0.08	9,664	$13.95	$13.41	$13.49	$17.66	$12.90		6.55	$2.26b	1.47%	0.05	2.07	
minyanville	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
msn-money	tcb	+0.59%	13.57	13.43	+0.08	2.63 mil	13.95	13.41	13.49	17.66	12.90	159.03 mil	13.71	2.15 bil	1.48%	0.20	1.00	
nasdaq-com	tcb	0.59%	$ 13.57		0.08	2,629,393	$ 13.95	$ 13.41	$ 13.49	$ 17.66	$ 12.90	159,033,000	13.57	$ 2,158,077,810	1.48 %	$0.200000	$ 1	
optimum	tcb	+0.59%	13.57 ( 4:15 pm edt)	13.43	+0.08	2,629,393	13.95	13.41	13.49	17.66	12.90	159.03m	13.7	2.2b	1.47	0.20	0.99	
paidcontent	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
pc-quote	tcb	0.59%	13.57	13.43	0.08	2,629,393	13.95	13.41	13.49	17.66	12.90	158,095,446	13.62626	2,145,355,000		0.05		
personal-wealth-biz	tcb	+0.59%	13.57	13.43		2,629,393	13.95	13.41	13.49	17.66	12.90		13.64		1.48	0.20	0.989	
predictwallstreet	tcb	+0.59%	13.57		+0.08	2,629,393												
raymond-james	tcb	0.59	13.57	13.43	0.08	2,629,393	13.95	13.41	13.57	17.66	12.90		13.57				1.00	
renewable-energy-world	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
screamingmedia	tcb	+0.59%	$	open: 13.43	+0.08	9,664	$13.95	$13.41	$13.49	$17.66	$12.90		13.81	$2.20b	1.47%	0.05	0.98	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	+0.59%	last trade: 13.57		change: 0.080								p/e ratio: 13.64					
smartmoney	tcb	(0.59%)	13.57	$13.43	0.08	2,629,393	$13.95	$13.41	$13.49	$17.66	$12.90			2,145,400	1.48%	$0.05		
stocknod	tcb	+0.5930%	13.57 usd	13.43	+0.0800	2,629,393	13.95	13.41	13.49	17.66	12.90	159,033,249						
stockpickr	tcb	0.59%	$13.57 0.08 | 0.59%	13.43	0.08	2.63m	13.95	13.41	13.49	17.66	12.90							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	0.45%	13.55		+0.06													
streetinsider-com	tcb	0.59%	13.57	$13.43	+0.08	2,629,393	$13.95	$13.41	$13.49	$17.66	$12.90		13.71				$0.99	
thecramerreport	tcb		13.59	13.43	+0.10	2147144	13.95	13.41										
thestree	tcb	0.59%	$13.57	13.43	0.08	2629393	13.95	13.41	13.49	-17.66	12.9	1.59033249e8		2.202610499e9				
tickerspy	tcb	0.59%	$13.57	13.43	+0.08	2,629,393	13.95	13.41	13.49	17.66	12.90		13.6	2.1b	1.48%	$0.05		
tmx-quotemedia	tcb	0.59%	13.570	13.430	0.080	2,629,393	13.950	13.410	13.490	17.660	12.900	159,033,249	13.60	2,158,081,189	1.474	0.050 usd	0.99	
updown	tcb	0.59%	$13.57	$13.43	$0.08	2,617,684	$13.95	$13.41	$13.49	$17.66	$12.90		13.42	$2.14b				
wallstreetsurvivor	tcb	0.59%	13.57	13.43	0.08	2,629,393	13.95	13.41		17.37	12.90		13.60	$2b	1.50%	0.20 -	1.05	
yahoo-finance	tcb	0.59%	13.57	13.43	0.08	2,629,393	13.95	13.41	13.49	17.66	12.90		13.72	2.13b	1.40%	0.20	0.99	
ycharts-com	tcb	-2.17%	13.55		-0.30					17.66	12.90		13.69	2.13b	1.53%		0.99	
zacks	tcb	(0.59%)	13.57		0.08	vol.  2,625,393	13.95	13.41		17.66	12.90		13.49	2.15 b	1.48	0.20	1	
advfn	exls	-2.46	22.62	23.04	-0.57	61418	23.26	22.58										
barchart	exls	-2.46%	22.62	23.04	-0.57	64,978	23.26	22.58	23.19	24.75	15.96		23.94	$668.65 m			+0.96	
barrons	exls	2.46%	22.62	23.04	-0.57	60,662	23.26	22.58				30.39 million		$696.10 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-2.458%	22.620	23.040	-0.570	61,418	23.260	22.580		24.75	15.96	29.672mil	23.562	671.173mil			0.960	
boston-com	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
bostonmerchant	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
business-insider	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
chron	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
cio-com	exls	-2.46%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677	23.32	671m				
cnn-money	exls	-2.37%	22.64	23.04	-0.55	54,867	23.26	22.58	23.19				23.3	$671.8m				
easystockalterts	exls	-2.47%	22.62	23.04	-0.57	61218	23.26	22.58	23.19	24.75	15.96		23.32				0.97	
eresearch-fidelity-com	exls	-2.46%	22.6200	23.0400	-0.5700	61,418	23.2600	22.5800	23.1900	24.7500	15.9600	29,672,000	24.16	$688.09m				
finance-abc7-com	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
financial-content	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-2.5%	$22.62	23.04	-0.57	61,418	23.26	22.58	23.19	24.75	15.96	30 mil	23.6	671 mil	0.0	0.00	0.96	
finviz	exls	-2.46%	22.62			61,418			23.19	-8.61%	41.73%	29.67m	24.16	688.05m			0.96	
fool	exls	-2.46%	$22.62	$23.04	-0.57	53,538	$23.26	$22.60	$23.19	$24.75	$15.96		24.20	$671.17m				
foxbusiness	exls		$22.62		-0.57	61,418			$23.19									
google-finance	exls	(-2.46%)	22.62	23.04	-0.57	61,418.00	23.26	22.58		24.75	15.96	29.67m	23.62	671.17m			0.96	
howthemarketworks	exls	-2.458%	22.62	23.04	-0.57	61,218	23.26	22.58	23.19									
hpcwire	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
insidestocks	exls	-2.46%	22.62	23.04	-0.57	58718	23.26	22.58					price earnings ratio: 22.18					
investopedia	exls	-2.46 %	$22.62	23.04	-0.57				23.19									
investorguide	exls	-2.46%	22.62	23.04	-0.57		23.21	22.65		24.75	15.96		24.16	671.2m			0.96	
marketintellisearch	exls	-2.46 %	$22.62	$23.04	-0.57	66.00k	$23.26	$22.58	$23.19			29.67m	24.16	0.69b	0.0 %		0.96	
marketwatch	exls	-2.46%	$22.96	open: 23.04	-0.57	756	$23.26	$22.58	$23.19	$24.75	$15.96		23.84	$696.11m			0.95	
minyanville	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
msn-money	exls	-2.46%	22.62	23.04	-0.57	61,418	23.26	22.58	23.19	24.75	15.96	29.67 mil	23.56	688.09 mil			0.96	
nasdaq-com	exls	2.46%	$ 22.62	$ 23.04	0.57	61,418	$ 23.26	$ 22.58	$ 23.19	$ 24.75	$ 15.96	29,672,000	23.56	$ 671,180,640			$ 0.96	
optimum	exls	-2.46%	22.62 ( 4:00 pm edt)	23.04	-0.57	60,462	23.26	22.58	23.19	24.75	15.96	29.67m	23.3	671.2m			0.97	
paidcontent	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
pc-quote	exls	-2.46%	22.62	23.04	-0.57	61,418	23.26	22.58	23.19	24.75	15.96	30,419,704	24.15625	688,094,000				
personal-wealth-biz	exls	-2.46%	22.62	23.04	-0.57	61,418	23.26	22.58	23.19	24.75	15.96		24.16			0.00	0.96	
predictwallstreet	exls	-2.46%	22.62		-0.57	61,418												
raymond-james	exls	-2.46	22.62	23.04	-0.57	61,418	23.26	22.58	22.62	24.75	15.96		22.62				1.00	
renewable-energy-world	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
screamingmedia	exls	-2.46%	$	open: 23.04	-0.57	756	$23.26	$22.58	$23.19	$24.75	$15.96		23.84	$696.11m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-2.46%	last trade: 22.62		change: -0.570								p/e ratio: 24.16					
smartmoney	exls	(-2.46%)	22.62	$23.04	-0.57	61,418	$23.26	$22.58	$23.19	$24.75	$15.96			688,100	0.00%	$0.00		
stocknod	exls	-2.458%	22.62 usd	23.04	-0.5700	61,218	23.26	22.58	23.19	24.75	15.96	29,671,677						
stockpickr	exls	-2.46%	$22.62 -0.57 | -2.46%	23.04	-0.57	61.42k	23.26	22.58	23.19	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	-2.50%	22.61		-0.58													
streetinsider-com	exls	2.46%	22.62	$23.04	-0.57	61,218	$23.26	$22.58	$23.19	$24.75	$15.96		23.32				$0.97	
thecramerreport	exls		22.62	23.04	-0.57	61418	23.26	22.58										
thestree	exls	-2.46%	$22.62	23.04	-0.57	61418	23.26	22.58	23.19	-24.75	15.96	2.9671677e7		6.96097542e8				
tickerspy	exls	-2.46%	$22.62	23.04	-0.57	61,418	23.26	22.58	23.19	24.75	15.96		24.2	686.2m	0.00%	$0.00		
tmx-quotemedia	exls	-2.46%	22.620	23.040	-0.570	61,418	23.260	22.580	23.190	24.750	15.960	29,671,677	23.90	671,173,334			0.97	
updown	exls	-2.46%	$22.62	$23.04	-$0.57	60,662	$23.26	$22.58	$23.19	$24.75	$15.96		23.25	$688m				
wallstreetsurvivor	exls	-2.46%	22.62	23.04	-0.57	61,218	23.26	22.58		24.75	15.96		23.90	$688m			0.88	
yahoo-finance	exls	2.46%	22.62	23.04	0.57	61,418	23.26	22.58	23.19	24.75	15.96		23.56	671.16m			0.96	
ycharts-com	exls	-2.50%	22.61		-0.58					24.75	15.96		23.55	668.35m	0.00%		0.96	
zacks	exls	(-2.46%)	22.62		-0.57	vol.  61,418	23.26	22.58		24.75	15.96		23.66	688.09 m	0.00	0.00	.98	
advfn	cytr	-1.33	0.74	0.74	-0.01	368816	0.79	0.74										
barchart	cytr	-1.33%	0.74	0.74	-0.01	373,316	0.79	0.74	0.75	1.11	0.66		0.00	$80.83 m			-0.04	
barrons	cytr			0.74		368,816	0.79	0.74				111.44 million		$84.92 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-1.333%	0.740	0.740	-0.010	368,816	0.790	0.740		1.11	0.66	109.224mil		80.826mil			-0.170	
boston-com	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
bostonmerchant	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
business-insider	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
chron	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
cio-com	cytr	-1.33%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069		81m				
cnn-money	cytr	-1.33%today&rsquo;s change	0.74data as of 3:59pm et	0.74	-0.01	368,816	0.79	0.74	0.75				nm	$80.8m				
easystockalterts	cytr	-1.35%	0.74	0.74	-0.01	368816	0.79	0.74	0.75	1.11	0.66						-0.04	
eresearch-fidelity-com	cytr	-1.33%	0.7400	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.1100	0.6600	109,224,000	nm	$81.92m				
finance-abc7-com	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
finance-abc7chicago-com	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
financial-content	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
finapps-forbes-com	cytr	-1.3%	$0.74	0.74	-0.01	368,816	0.79	0.74	0.75	1.11	0.66	109 mil		81 mil	0.0	0.00	-0.05	
finviz	cytr	-1.33%	0.74			368,816			0.75	-33.33%	12.12%	109.22m		81.92m			-0.05	
fool	cytr	-1.33%	$0.74	$0.74	-0.01	368,816	$0.79	$0.74	$0.75	$1.11	$0.66		0.00	$80.83m				
foxbusiness	cytr		$0.74		-0.01	368,816			$0.75									
google-finance	cytr	(-1.33%)	0.740	0.74	-0.010	368,816.00	0.79	0.74		1.11	0.66	109.22m		80.83m			-0.05	
howthemarketworks	cytr	-1.333%	0.74	0.74	-0.01	368,816	0.79	0.74	0.75									
hpcwire	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
insidestocks	cytr	-1.33%	0.74	0.74	-0.01	367716	0.79	0.74										
investopedia	cytr	-1.33 %	$0.74	0.74	-0.01				0.75									
investorguide	cytr	-1.33%	0.74	0.7499	-0.01		0.7493			1.11	0.66			80.8m			-0.048	
marketintellisearch	cytr	-1.33 %	$0.74	$0.75	-0.01	369.20k	$0.79	$0.74	$0.75			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	-1.33%	$0.74	open: 0.74	-0.01	368,816	$0.79	$0.74	$0.75	$1.11	$0.66			$84.92m				
minyanville	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
msn-money	cytr	-1.33%	0.74	0.74	-0.01	368,816	0.79	0.74	0.75	1.11	0.66	109.22 mil	10.57	81.92 mil			-0.05	
nasdaq-com	cytr	1.33%	$ 0.74	$ 0.74	0.01	368,816	$ 0.79	$ 0.74	$ 0.75	$ 1.11	$ 0.66	109,224,000		$ 80,825,760			$ -0.04	
optimum	cytr	-1.33%	0.74 ( 3:59 pm edt)	0.74	-0.01	368,816	0.79	0.74	0.75	1.11	0.66	109.22m		80.8m			-0.04	
paidcontent	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
pc-quote	cytr	-1.33%	0.74	0.74	-0.01	368,816	0.79	0.74	0.75	1.11	0.66	110,700,000	10.71429	81,918,000				
personal-wealth-biz	cytr	-1.33%	0.74	0.7499	-0.01	368,816	0.79	0.74	0.75	1.11	0.66					0.00	-0.048	
predictwallstreet	cytr	-1.33%	0.74		-0.01	368,816												
raymond-james	cytr	-1.33	0.74	0.74	-0.01	368,816	0.79	0.74	0.74	1.11	0.66						-0.05	
renewable-energy-world	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
screamingmedia	cytr	-1.33%	$	open: 0.74	-0.01	368,816	$0.79	$0.74	$0.75	$1.11	$0.66			$84.92m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	-1.33%	last trade: 0.74		change: -0.010													
smartmoney	cytr	(-1.33%)	0.74	$0.74	-0.01	368,816	$0.79	$0.74	$0.75	$1.11	$0.66			81,900	0.00%	$0.00		
stocknod	cytr	-1.333%	0.7400 usd	0.7400	-0.0100	368,816	0.7900	0.7400	0.7500	1.110	0.6600	109,224,069						
stockpickr	cytr	-1.33%	$0.74 -0.01 | -1.33%	0.74	-0.01	368.82k	0.79	0.74	0.75	1.11	0.66							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	-1.29%	0.74		-0.01													
streetinsider-com	cytr	1.33%	0.74	$0.74	-0.01	368,816	$0.79	$0.74	$0.75	$1.11	$0.66						$-0.04	
thecramerreport	cytr		0.74	0.7499	-0.01	368816	0.79	0.74										
thestree	cytr	-1.33%	$0.74	0.74	-0.01	368816	0.79	0.74	0.75	-1.11	0.66	1.09224069e8		8.4921714e7				
tickerspy	cytr	-1.33%	$0.74	0.74	-0.01	368,816	0.79	0.74	0.75	1.11	0.66		10.7	81.9m	0.00%	$0.00		
tmx-quotemedia	cytr	-1.33%	0.740	0.740	-0.010	368,816	0.790	0.740	0.750	1.110	0.660	109,224,069		80,825,811			-0.04	
updown	cytr	-1.33%	$0.74	$0.74	-$0.01	368,816	$0.79	$0.74	$0.75	$1.11	$0.66			$82m				
wallstreetsurvivor	cytr	-1.33%	0.74	0.74	-0.01	368,816	0.79	0.74		1.11	0.66			$82m			0.00	
yahoo-finance	cytr	1.33%	0.74	0.75	0.01	368,816	0.79	0.74	0.75	1.11	0.65			80.83m			-0.05	
ycharts-com	cytr	-4.49%	0.74		-0.03					1.11	0.66			80.86m	0.00%		-0.05	
zacks	cytr	(-1.33%)	0.74		-0.01	vol.  368,816	0.79	0.74		1.11	0.65			81.92 m	0.00	0.00	-.09	
advfn	teva	-0.49	49.06	49.17	-0.24	3522952	49.3662	49.0										
barchart	teva	-0.49%	49.06	49.17	-0.24	3,412,658	49.37	49.00	49.30	56.58	44.65		10.59	$43.76 b	1.62%	$0.80	+3.72	
barrons	teva	0.49%	49.06	49.17	-0.24	3.497m	49.366	49.00				892.00 million		$43.76 billion	1.87%	$0.23		
bloomberg	teva	-0.487%	49.060	49.170	-0.240	3,522,952	49.366	49.000		57.08	44.86	940.095mil	13.025	46,121.050mil	1.668	0.200 regular cash	3.767	
boston-com	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,522,552	49.37	49.00	49.30	57.08	44.86	892,000,000						
bostonmerchant	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,522,552	49.37	49.00	49.30	57.08	44.86	892,000,000						
business-insider	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,522,552	49.37	49.00	49.30	57.08	44.86	892,000,000						
chron	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,522,552	49.37	49.00	49.30	57.08	44.86	892,000,000						
cio-com	teva	-0.49%	49.06 usd	49.17	-0.2400	3,522,552	49.37	49.00	49.30	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	-0.49%	49.06	49.17	-0.24	3,497,752	49.37	49.00	49.30				17.6	$46.1b	1.67%			
easystockalterts	teva	-0.49%	49.06	49.17	-0.24	3497352	49.37	49.00	49.30	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-0.49%	49.0600	49.1700	-0.2400	3,497,752	49.3662	49.0000	49.3000	57.0800	44.8600	940,083,000	13.25	$46.35b	1.66%	$0.229799		
finance-abc7-com	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
financial-content	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-0.5%	$49.06	49.17	-0.24	3,497,752	49.37	49.00	49.30	57.08	44.86	940 mil	13.2	46 bil	1.5	0.76	3.72	
finviz	teva	-0.49%	49.06			3,497,643			49.30	-13.28%	9.87%	940.08m	13.25	46.35b		0.82	3.72	
fool	teva	-0.53%	$49.04	$49.17	-0.26	3,286,883	$49.37	$49.00	$49.30	$57.08	$44.86		13.30	$43.74b	0.80%	0.76		
foxbusiness	teva		$49.06		-0.24	3,524,405			$49.30									
google-finance	teva	(-0.49%)	49.06	49.17	-0.24	3.50m	49.37	49.00		57.08	44.86	939.66m	13.18	46.10b	1.67	0.23	3.72	
howthemarketworks	teva	-0.487%	49.06	49.17	-0.24	3,497,352	49.3662	49	49.3									
hpcwire	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,522,552	49.37	49.00	49.30	57.08	44.86	892,000,000						
insidestocks	teva	-0.49%	49.06	49.17	-0.24	3346567	49.37	49.00					price earnings ratio: 10.51					
investopedia	teva	-0.49 %	$49.06	49.17	-0.24				49.30									
investorguide	teva	-0.51%	49.05	48.84	-0.25		49.3662	49.00		57.08	44.86		13.25	43.802b			3.72	
marketintellisearch	teva	-0.47 %	$49.07	$49.17	-0.23	3456.40k	$49.37	$49.00	$49.30						%			
marketwatch	teva	-0.49%	$49.06	open: 49.17	-0.24	50,153	$49.37	$49.00	$49.30	$57.08	$44.86			$43.76b	1.87%	0.23		
minyanville	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
msn-money	teva	-0.49%	49.06	49.17	-0.24	3.5 mil	49.37	49.00	49.30	57.08	44.86	940.09 mil	10.81	46.19 bil	1.66%	0.82	3.72	
nasdaq-com	teva	0.49%	$ 49.06	$ 49.17	0.24	3,497,752	$ 49.3662	$ 49	$ 49.30	$ 57.08	$ 44.86	893,000,000	13.19	$ 43,810,580,000	1.86 %	$0.919196	$ 3.72	
optimum	teva	-0.49%	49.06 ( 4:00 pm edt)	49.17	-0.24	3,497,352	49.37	49.00	49.30	57.08	44.86	892.00m		43.8b	1.75	0.86		
paidcontent	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
pc-quote	teva	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	teva	-0.49%	49.06	49.19	-0.24	3,524,296	49.3662	49.00	49.30	57.08	44.86		13.25		1.67	0.821	3.72	
predictwallstreet	teva	-0.22%	49.19		-0.11	2,449,924												
raymond-james	teva	-0.49	49.06	49.17	-0.24	3,497,752	49.37	49.00	49.06	57.08	44.86		13.01				3.77	
renewable-energy-world	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
screamingmedia	teva	-0.49%	$	open: 49.17	-0.24	27,941	$49.37	$49.00	$49.30	$57.08	$44.86			$43.76b	1.87%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-0.49%	last trade: 49.06		change: -0.240								p/e ratio: 13.25					
smartmoney	teva	(-0.49%)	49.06	$49.17	-0.24	3,497,752	$49.37	$49.00	$49.30	$57.08	$44.86			43,984,500	1.62%	$0.20		
stocknod	teva	-0.4868%	49.06 usd	49.17	-0.2400	3,497,352	49.37	49.00	49.30	57.08	44.86	892,000,000						
stockpickr	teva	-0.49%	$49.06 -0.24 | -0.49%	49.17	-0.24	3.50m	49.37	49.00	49.30	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	-0.49%	49.06		-0.24													
streetinsider-com	teva	0.49%	49.06	$49.17	-0.24	3,497,352	$49.37	$49.00	$49.30	$57.08	$44.86						$0.00	
thecramerreport	teva		49.06	49.19	-0.24	3497643	49.3662	49.00										
thestree	teva	-0.49%	$49.06	49.17	-0.24	3497752	49.37	49.0	49.3	-57.08	44.86	8.92e8		4.412724e10				
tickerspy	teva	-0.49%	$49.06	49.17	-0.24	3,497,752	49.37	49.00	49.30	57.08	44.86		10.9	43.9b	1.53%	$0.20		
tmx-quotemedia	teva	-0.49%	49.060	49.170	-0.240	3,524,405	49.366	49.000	49.300	57.080	44.860	892,000,000	13.30	43,761,520,000	1.622	0.200 usd	3.72	
updown	teva	-0.49%	$49.06	$49.17	-$0.24	3,496,552	$49.37	$49.00	$49.30	$57.08	$44.86	892.00b	13.09	$43.98b			3.77	
wallstreetsurvivor	teva	-0.49%	49.06	49.17	-0.24	3,497,352	49.37	49.00		57.08	44.86		13.30	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.49%	49.06	49.19	0.24	3,497,643	49.37	49.00	49.30	57.08	44.86		13.19	43.81b	1.60%	0.80	3.72	
ycharts-com	teva	-0.49%	49.06		-0.24					57.08	44.86		13.19	43.76b	1.61%		3.72	
zacks	teva	(-0.49%)	49.06		-0.24	vol.  3,497,752	49.37	49.00		57.08	44.86		10.56	43.98 b	1.62	0.80	4.67	
advfn	mtrx	0.29	13.82	13.75	0.04	66454	14.0	13.67										
barchart	mtrx	+0.29%	13.82	13.75	+0.04	73,167	14.00	13.67	13.78	14.60	8.25		26.40	$365.12 m			+0.34	
barrons	mtrx	0.29%	13.82	13.75	+0.04	61,844	14.00	13.67				26.50 million		$369.87 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	0.290%	13.820	13.750	0.040	66,454	14.000	13.670		14.60	8.25	26.438mil	25.593	365.375mil			0.540	
boston-com	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
business-insider	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
chron	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
cio-com	mtrx	+0.29%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116	40.65	365m				
easystockalterts	mtrx	0.29%	13.82	13.75	+0.04	66454	14.00	13.67	13.78	14.60	8.25		40.65				0.34	
eresearch-fidelity-com	mtrx	0.29%	13.8200	13.7500	0.0400	66,454	14.0000	13.6700	13.7800	14.6000	8.2500	26,438,000	40.53	$364.32m				
finance-abc7-com	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
financial-content	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	0.3%	$13.82	13.75	0.04	66,454	14.00	13.67	13.78	14.60	8.25	26 mil	40.7	365 mil	0.0	0.00	0.34	
finviz	mtrx	0.29%	13.82			61,844			13.78	-5.34%	67.52%	26.44m	40.65	365.40m			0.34	
fool	mtrx	+0.29%	$13.82	$13.75	0.04	61,844	$14.00	$13.67	$13.78	$14.60	$8.25		41.10	$365.37m				
foxbusiness	mtrx		$13.82		+0.04	66,454			$13.78									
google-finance	mtrx	(0.29%)	13.82	13.75	+0.04	66,454.00	14.00	13.67		14.60	8.25	26.44m	40.83	365.37m			0.34	
howthemarketworks	mtrx	0.29%	13.82	13.75	0.04	61,844	14	13.67	13.78									
hpcwire	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
insidestocks	mtrx	+0.29%	13.82	13.75	+0.04	61800	14.00	13.67					price earnings ratio: 26.08					
investopedia	mtrx	+0.29 %	$13.82	13.75	+0.04				13.78									
investorguide	mtrx	+0.29%	13.82		+0.04		14.00	13.67		14.60	8.25		40.41	365.4m			0.341	
marketintellisearch	mtrx	0.29 %	$13.82	$13.75	0.04	61.10k	$14.00	$13.67	$13.78			26.44m	40.53	0.36b	0.0 %		0.34	
marketwatch	mtrx	+0.29%	$13.82	open: 13.75	+0.04	4,610	$14.00	$13.67	$13.78	$14.60	$8.25		40.72	$369.87m			0.34	
minyanville	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
msn-money	mtrx	+0.29%	13.82	13.75	+0.04	66,454	14.00	13.67	13.78	14.60	8.25	26.44 mil	-691.00	364.32 mil			0.34	
nasdaq-com	mtrx	0.29%	$ 13.82	$ 13.75	0.04	66,454	$ 14	$ 13.67	$ 13.78	$ 14.60	$ 8.25	26,438,000	40.65	$ 365,373,160			$ 0.34	
optimum	mtrx	+0.29%	13.82 ( 4:30 pm edt)	13.75	+0.04	66,454	14.00	13.67	13.78	14.60	8.25	26.44m	40.6	365.4m			0.34	
paidcontent	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
pc-quote	mtrx	0.29%	13.82	13.75	0.04	66,454	14.0	13.67	13.78	14.60	8.25	26,361,476	-689.0	364,316,000				
personal-wealth-biz	mtrx	+0.29%	13.82	13.75		66,454	14.00	13.67	13.78	14.60	8.25		40.41			0.00	0.341	
predictwallstreet	mtrx	+0.29%	13.82		+0.04	66,454												
raymond-james	mtrx	0.29	13.82	13.75	0.04	66,454	14.00	13.67	13.82	14.60	8.25		40.65				0.34	
renewable-energy-world	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
screamingmedia	mtrx	+0.29%	$	open: 13.75	+0.04	4,610	$14.00	$13.67	$13.78	$14.60	$8.25		40.72	$369.87m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+0.29%	last trade: 13.82		change: 0.040								p/e ratio: 40.41					
smartmoney	mtrx	(0.29%)	13.82	$13.75	0.04	66,454	$14.00	$13.67	$13.78	$14.60	$8.25			364,300	0.00%	$0.00		
stocknod	mtrx	+0.2903%	13.82 usd	13.75	+0.0400	66,454	14.00	13.67	13.78	14.60	8.250	26,438,116						
stockpickr	mtrx	0.29%	$13.82 0.04 | 0.29%	13.75	0.04	61.84k	14.00	13.67	13.78	14.60	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	0.36%	13.83		+0.05													
streetinsider-com	mtrx	0.29%	13.82	$13.75	+0.04	66,454	$14.00	$13.67	$13.78	$14.60	$8.25		40.65				$0.34	
thecramerreport	mtrx		13.82	13.75	+0.04	66454	14.00	13.67										
thestree	mtrx	0.29%	$13.82	13.75	0.04	61844	14.0	13.67	13.78	-14.6	8.25	2.6438116e7		3.69869243e8				
tickerspy	mtrx	0.29%	$13.82	13.75	+0.04	66,454	14.00	13.67	13.78	14.60	8.25		-689.0	364.3m	0.00%	$0.00		
tmx-quotemedia	mtrx	0.29%	13.820	13.750	0.040	66,454	14.000	13.670	13.780	14.600	8.250	26,438,116	40.50	365,374,763			0.34	
updown	mtrx	0.29%	$13.82	$13.75	$0.04	61,194	$14.00	$13.67	$13.78	$14.60	$8.25		40.07	$364m				
wallstreetsurvivor	mtrx	0.29%	13.82	13.75	0.04	61,844	14.00	13.67		14.60	8.25		40.50	$364m			0.18	
yahoo-finance	mtrx	0.29%	13.82	13.75	0.04	66,454	14.00	13.67	13.78	14.60	8.25		40.53	365.37m			0.34	
ycharts-com	mtrx	+0.36%	13.83		+0.05					14.60	8.25		40.68	365.39m	0.00%		0.34	
zacks	mtrx	(0.29%)	13.82		0.04	vol.  66,454	14.00	13.67		14.60	8.25		26	364.32 m	0.00	0.00	.53	
advfn	tjx	-0.41	55.21	55.2199	-0.23	3383673	55.67	55.07										
barchart	tjx	-0.41%	55.21	55.22	-0.23	3,383,673	55.67	55.07	55.44	55.94	39.18		15.85	$21.51 b	1.38%	$0.76	+3.17	
barrons	tjx	0.41%	55.21	55.22	-0.23	3.377m	55.67	55.07				406.41 million		$21.30 billion	1.38%	$0.19		
bloomberg	tjx	-0.415%	55.210	55.220	-0.230	3,383,673	55.670	55.070		55.94	39.56	386.107mil	16.334	21,316.980mil	1.154	0.190 regular cash	3.380	
boston-com	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,383,673	55.67	55.07	55.44	55.94	39.56	386,107,203						
bostonmerchant	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,383,673	55.67	55.07	55.44	55.94	39.56	386,107,203						
business-insider	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,383,673	55.67	55.07	55.44	55.94	39.56	386,107,203						
chron	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,383,673	55.67	55.07	55.44	55.94	39.56	386,107,203						
cio-com	tjx	-0.41%	55.21 usd	55.22	-0.2300	3,383,673	55.67	55.07	55.44	55.94	39.56	386,107,203	17.42	21b	1.4	0.76		
cnn-money	tjx	-0.41%today&rsquo;s change	55.21data as of 4:01pm et	55.22	-0.23	3,370,173	55.67	55.07	55.44				17.4	$21.3b	1.38%			
easystockalterts	tjx	-0.42%	55.21	55.22	-0.23	3377273	55.67	55.07	55.44	55.94	39.56		17.42				3.17	
eresearch-fidelity-com	tjx	-0.41%	55.2100	55.2199	-0.2300	3,383,673	55.6700	55.0700	55.4400	55.9400	39.5600	386,107,000	17.54	$21.41b	1.37%	$0.190000		
finance-abc7-com	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
financial-content	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
finapps-forbes-com	tjx	-0.4%	$55.21	55.22	-0.23	3,377,273	55.67	55.07	55.44	55.94	39.56	386 mil	17.4	21 bil	1.4	0.76	3.17	
finviz	tjx	-0.41%	55.21			3,377,273			55.44	-1.30%	40.95%	386.11m	17.43	21.41b		0.76	3.18	
fool	tjx	-0.41%	$55.21	$55.22	-0.23	3,377,273	$55.67	$55.07	$55.44	$55.94	$39.56		17.40	$21.32b	1.20%	0.76		
foxbusiness	tjx		$55.21		-0.23	3,383,673			$55.44									
google-finance	tjx	(-0.41%)	55.21	55.22	-0.23	3.38m	55.67	55.07		55.94	39.56	386.11m	17.39	21.32b	1.38	0.19	3.18	
howthemarketworks	tjx	-0.415%	55.21	55.2199	-0.23	3,377,273	55.67	55.07	55.44									
hpcwire	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,383,673	55.67	55.07	55.44	55.94	39.56	386,107,203						
insidestocks	tjx	-0.41%	55.21	55.22	-0.23	3377273	55.67	55.07					price earnings ratio: 15.86					
investopedia	tjx	-0.41 %	$55.21	55.22	-0.23				55.44									
investorguide	tjx	-0.40%	55.22	54.72	-0.22		55.45	55.19		55.94	39.56		17.42	21.321b			3.183	
marketintellisearch	tjx	-0.41 %	$55.21	$55.22	-0.23	3181.70k	$55.67	$55.07	$55.44						%			
marketwatch	tjx	-0.41%	$55.40	open: 55.22	-0.23	180,014	$55.67	$55.07	$55.44	$55.94	$39.56		17.07	$21.30b	1.38%	0.19	3.23	
minyanville	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
msn-money	tjx	-0.41%	55.21	55.22	-0.23	3.38 mil	55.67	55.07	55.44	55.94	39.56	386.11 mil	17.15	21.41 bil	1.37%	0.76	3.18	
nasdaq-com	tjx	0.41%	$ 55.21		0.23	3,377,273	$ 55.67	$ 55.07	$ 55.44	$ 55.94	$ 39.56	386,107,000	17.42	$ 21,316,967,470	1.37 %	$0.760000	$ 3.17	
optimum	tjx	-0.41%	55.21 ( 4:01 pm edt)	55.22	-0.23	3,355,762	55.67	55.07	55.44	55.94	39.56	386.11m	17.4	21.3b	1.38	0.76	3.17	
paidcontent	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
pc-quote	tjx	-0.41%	55.21	55.2199	-0.23	3,383,673	55.67	55.07	55.44	55.94	39.56	387,715,468	17.21739	21,405,771,000		0.19		
personal-wealth-biz	tjx	-0.41%	55.21	55.2199	-0.23	3,383,673	55.67	55.07	55.44	55.94	39.56		17.42		1.15	0.64	3.183	
predictwallstreet	tjx	-0.41%	55.21		-0.23	3,377,273												
raymond-james	tjx	-0.41	55.21	55.22	-0.23	3,377,273	55.67	55.07	55.21	55.94	39.56		17.09				3.23	
renewable-energy-world	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
screamingmedia	tjx	-0.41%	$	open: 55.22	-0.23	180,014	$55.67	$55.07	$55.44	$55.94	$39.56		17.07	$21.30b	1.38%	0.19	3.23	
scroli	tjx	-0.41%	tjx 55.21	55.22	-0.23	2,849,044	55.67	55.07	55.44	55.94	39.56		17.39				3.18	
simple-stock-quotes	tjx	-0.41%	last trade: 55.21		change: -0.230								p/e ratio: 17.42					
smartmoney	tjx	(-0.41%)	55.21	$55.22	-0.23	3,377,273	$55.67	$55.07	$55.44	$55.94	$39.56			21,405,800	1.37%	$0.19		
stocknod	tjx	-0.4149%	55.21 usd	55.22	-0.2300	3,377,273	55.67	55.07	55.44	55.94	39.56	386,107,203						
stockpickr	tjx	-0.41%	$55.21 -0.23 | -0.41%	55.22	-0.23	3.38m	55.67	55.07	55.44	55.94	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	-0.40%	55.22		-0.22													
streetinsider-com	tjx	0.41%	55.21	$55.22	-0.23	3,377,273	$55.67	$55.07	$55.44	$55.94	$39.56		17.42				$3.17	
thecramerreport	tjx		55.21	55.2199	-0.23	3383673	55.67	55.07										
thestree	tjx	-0.41%	$55.21	55.22	-0.23	3377273	55.67	55.07	55.44	-55.94	39.56	3.86107203e8		2.1297673317e10				
tickerspy	tjx	-0.41%	$55.21	55.22	-0.23	3,377,273	55.67	55.07	55.44	55.94	39.56		17.2	21.4b	1.37%	$0.19		
tmx-quotemedia	tjx	-0.41%	55.210	55.220	-0.230	3,383,673	55.670	55.070	55.440	55.940	39.560	386,107,203	17.50	21,316,978,678	1.371	0.190 usd	3.17	
updown	tjx	-0.41%	$55.21	$55.22	-$0.23	3,203,349	$55.67	$55.07	$55.44	$55.94	$39.56		17.15	$21.40b				
wallstreetsurvivor	tjx	-0.41%	55.21	55.22	-0.23	3,377,273	55.67	55.07		55.94	39.56		17.50	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.41%	55.21	55.22	0.23	3,377,273	55.67	55.07	55.44	55.94	39.56		17.35	21.32b	1.40%	0.76	3.18	
ycharts-com	tjx	+0.11%	55.22		+0.06					55.72	39.56		17.42	21.52b	1.50%		3.17	
zacks	tjx	(-0.41%)	55.21		-0.23	vol.  3,370,173	55.67	55.07		55.94	39.56		15.93	21.41 b	1.37	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	14.56	+0.00	385933	12.50	12.50	12.50	12.72	6.36						-0.13	
finance-abc7-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
finance-abc7chicago-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
financial-content	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
fool	epic	0%	$12.50	$0.00	0.00	0	$12.50	$12.49	$12.50	$12.72	$6.36		0.00	$801.92m				
foxbusiness	epic		$12.50		-0.01	193,857			$12.51									
howthemarketworks	epic																	
hpcwire	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
insidestocks	epic																	
investorguide	epic		0.00															
marketintellisearch	epic	0.31 %	$16.40	$16.33	0.05	278.60k	$16.84	$16.29	$16.35						%			
marketwatch	epic	+3.37%	rm2.76	open: 2.70	+0.09	549,000	rm2.80	rm2.70	rm2.67	rm2.80	rm1.81		8.53	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	+3.37%	rm	open: 2.70	+0.09	549,000	rm2.80	rm2.70	rm2.67	rm2.80	rm1.81		8.53	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	$14.56		385,933	$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	4.20	1.24	1.2	0.05	662992	1.27	1.165										
barchart	cytk	+4.20%	1.24	1.20	+0.05	658,712	1.27	1.16	1.19	2.96	1.12		0.00	$82.97 m			-0.75	
barrons	cytk	4.20%	1.24	1.20	+0.05	660,628	1.27	1.165				64.16 million		$87.46 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	4.202%	1.240	1.200	0.050	662,992	1.270	1.165		2.96	1.12	72.216mil		89.548mil			-0.750	
boston-com	cytk	+4.202%	1.240 usd	1.200	+0.0500	662,892	1.270	1.165	1.190	2.960	1.120	72,216,100						
bostonmerchant	cytk	+4.202%	1.240 usd	1.200	+0.0500	662,892	1.270	1.165	1.190	2.960	1.120	72,216,100						
business-insider	cytk	+4.202%	1.240 usd	1.200	+0.0500	662,892	1.270	1.165	1.190	2.960	1.120	72,216,100						
chron	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
cio-com	cytk	+4.20%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100		90m				
cnn-money	cytk	+4.20%today&rsquo;s change	1.24data as of 4:00pm et	1.17	+0.05	660,628	1.27	1.17	1.19				nm	$89.5m				
easystockalterts	cytk	4.17%	1.24	1.20	+0.05	660528	1.27	1.17	1.19	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	4.20%	1.2400	1.2000	0.0500	660,628	1.2700	1.1650	1.1900	2.9600	1.1200	72,280,000	nm	$86.01m				
finance-abc7-com	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
financial-content	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	4.2%	$1.24	1.20	0.05	660,628	1.27	1.16	1.19	2.96	1.12	72 mil		90 mil	0.0	0.00	-0.75	
finviz	cytk	4.20%	1.24			660,428			1.19	-58.11%	10.71%	72.28m		86.01m			-0.75	
fool	cytk	+4.20%	$1.24	$1.20	0.05	660,628	$1.27	$1.16	$1.19	$2.96	$1.12		0.00	$89.55m				
foxbusiness	cytk		$1.24		+0.05	662,992			$1.19									
google-finance	cytk	(4.20%)	1.24	1.20	+0.05	660,628.00	1.27	1.16		2.96	1.12	72.22m		89.55m			-0.75	
howthemarketworks	cytk	4.202%	1.24	1.2	0.05	660,528	1.27	1.165	1.19									
hpcwire	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
insidestocks	cytk	+4.20%	1.24	1.20	+0.05	649936	1.27	1.16										
investopedia	cytk	+4.20 %	$1.24	1.20	+0.05				1.19									
investorguide	cytk	+4.20%	1.24		+0.05		1.27			3.02	1.20			89.5m			-0.748	
marketintellisearch	cytk	4.2 %	$1.24	$1.19	0.05	657.80k	$1.27	$1.17	$1.19			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	+4.20%	$1.22	open: 1.20	+0.05	2,364	$1.27	$1.17	$1.19	$2.96	$1.12			$87.46m				
minyanville	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
msn-money	cytk	+4.20%	1.24	1.20	+0.05	660,628	1.27	1.17	1.19	2.96	1.12	72.28 mil	-1.65	86.01 mil			-0.75	
nasdaq-com	cytk	4.2%	$ 1.24	$ 1.20	0.05	660,628	$ 1.27	$ 1.165	$ 1.19	$ 2.96	$ 1.12	72,216,000		$ 89,547,840			$ -0.75	
optimum	cytk	+4.20%	1.24 ( 4:00 pm edt)	1.20	+0.05	660,528	1.27	1.17	1.19	2.96	1.12	72.22m		89.5m			-0.76	
paidcontent	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
pc-quote	cytk	4.20%	1.24	1.2	0.05	662,992	1.27	1.165	1.19	2.96	1.12	69,365,484	-1.58667	86,013,000				
personal-wealth-biz	cytk	+4.20%	1.24	1.19		662,992	1.27	1.165	1.19	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	+4.20%	1.24		+0.05	660,628												
raymond-james	cytk	4.20	1.24	1.20	0.05	660,628	1.27	1.17	1.24	2.96	1.12						-0.75	
renewable-energy-world	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
screamingmedia	cytk	+4.20%	$	open: 1.20	+0.05	2,364	$1.27	$1.17	$1.19	$2.96	$1.12			$87.46m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	+4.20%	last trade: 1.24		change: 0.050													
smartmoney	cytk	(4.20%)	1.24	$1.20	0.05	660,628	$1.27	$1.16	$1.19	$2.96	$1.12			85,900	0.00%	$0.00		
stocknod	cytk	+4.202%	1.240 usd	1.200	+0.0500	660,528	1.270	1.165	1.190	2.960	1.120	72,216,100						
stockpickr	cytk	4.20%	$1.24 0.05 | 4.20%	1.20	0.05	660.63k	1.27	1.16	1.19	2.96	1.12							
stocksmart	cytk	%	$1.38	2.1		39,788	1.48	1.33										
stocktwits	cytk	4.20%	1.24		+0.05													
streetinsider-com	cytk	4.20%	1.24	$1.20	+0.05	660,528	$1.27	$1.17	$1.19	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.24	1.19	+0.05	660428	1.27	1.165										
thestree	cytk	4.2%	$1.24	1.2	0.05	660628	1.27	1.16	1.19	-2.96	1.12	7.22161e7		8.7381481e7				
tickerspy	cytk	4.20%	$1.24	1.20	+0.05	660,628	1.27	1.17	1.19	2.96	1.12		-1.6	79.6m	0.00%	$0.00		
tmx-quotemedia	cytk	4.20%	1.240	1.200	0.050	662,992	1.270	1.165	1.190	2.960	1.120	72,216,100		89,547,964			-0.76	
updown	cytk	4.20%	$1.24	$1.20	$0.05	660,628	$1.27	$1.17	$1.19	$2.96	$1.12			$86m				
wallstreetsurvivor	cytk	4.20%	1.24	1.20	0.05	660,528	1.27	1.17		2.96	1.12			$86m			-0.77	
yahoo-finance	cytk	4.20%	1.24	1.19	0.05	660,428	1.27	1.17	1.19	2.96	1.12			89.55m			-0.75	
ycharts-com	cytk	+1.64%	1.24		+0.02					2.96	1.12			82.97m	0.00%		-0.75	
zacks	cytk	(4.20%)	1.24		0.05	vol.  660,628	1.27	1.17		2.96	1.12			85.94 m	0.00	0.00	-.74	
advfn	dakt	-0.73	10.81	10.84	-0.08	110134	11.1	10.65										
barchart	dakt	-0.73%	10.81	10.84	-0.08	116,812	11.10	10.65	10.89	17.12	6.87		32.41	$449.26 m	1%	$0.11	+0.34	
barrons	dakt			10.84		110,134	11.10	10.65				42.28 million		$459.62 million	1.02%	$0.11		
bloomberg	dakt	-0.735%	10.810	10.840	-0.080	110,134	11.100	10.650		17.30	6.94	41.660mil	31.794	450.340mil	5.643	0.110 regular cash	0.340	
boston-com	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
bostonmerchant	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
business-insider	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
chron	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
cio-com	dakt	-0.73%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633	31.79	451m	1	0.11		
cnn-money	dakt	-0.73%today&rsquo;s change	10.81data as of 4:00pm et	10.77	-0.08	110,134	11.10	10.65	10.89				31.8	$450.9m	1.02%			
easystockalterts	dakt	-0.74%	10.81	10.84	-0.08	110134	11.10	10.65	10.89	17.30	7.30		31.79				0.34	
eresearch-fidelity-com	dakt	-0.73%	10.8100	10.8400	-0.0800	110,134	11.1000	10.6500	10.8900	17.3000	7.3000	41,708,000	32.03	$454.20m	1.01%	$0.110000		
finance-abc7-com	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
financial-content	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	-0.7%	$10.81	10.84	-0.08	110,134	11.10	10.65	10.89	17.30	7.30	42 mil	31.8	451 mil	1.0	0.11	0.34	
finviz	dakt	-0.73%	10.81			110,134			10.89	-36.83%	49.64%	41.71m	31.79	450.89m		0.11	0.34	
fool	dakt	-0.73%	$10.81	$10.84	-0.08	110,134	$11.10	$10.65	$10.89	$17.30	$7.30		32.40	$450.34m	1.20%	0.11		
foxbusiness	dakt		$10.81		-0.08	110,134			$10.89									
google-finance	dakt	(-0.73%)	10.81	10.84	-0.08	110,134.00	11.10	10.65		17.30	7.30	41.71m	31.75	450.86m	1.02	0.11	0.34	
howthemarketworks	dakt	-0.735%	10.81	10.84	-0.08	110,134	11.1	10.65	10.89									
hpcwire	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
insidestocks	dakt	-0.73%	10.81	10.84	-0.08	110134	11.10	10.65					price earnings ratio: 31.79					
investopedia	dakt	-0.73 %	$10.81	10.84	-0.08				10.89									
investorguide	dakt	-0.73%	10.81	10.84	-0.08		11.10	10.65		17.30	7.30		32.03	450.3m			0.34	
marketintellisearch	dakt	-0.73 %	$10.81	$10.66	-0.08	120.80k	$11.10	$10.65	$10.89			41.71m	32.03	0.45b	1.01 %		0.34	
marketwatch	dakt	-0.73%	$10.81	open: 10.84	-0.08	110,134	$11.10	$10.65	$10.89	$17.30	$7.30		31.88	$459.62m	1.02%	0.11	0.34	
minyanville	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
msn-money	dakt	-0.73%	10.81	10.84	-0.08	110,134	11.10	10.65	10.89	17.30	7.30	41.71 mil	31.79	454.2 mil	1.01%	0.11	0.34	
nasdaq-com	dakt	0.73%	$ 10.81	$ 10.84	0.08	110,134	$ 11.10	$ 10.65	$ 10.89	$ 17.30	$ 7.30	41,560,000	31.79	$ 449,263,600	1.01 %	$0.110000	$ 0.34	
optimum	dakt	-0.73%	10.81 ( 4:30 pm edt)	10.84	-0.08	110,134	11.10	10.65	10.89	17.30	7.30	41.71m	31.8	450.9m	1.02	0.11	0.34	
paidcontent	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
pc-quote	dakt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dakt	-0.73%	10.81	10.66	-0.08	110,134	11.10	10.65	10.89	17.30	7.30		32.03		1.01	0.11	0.34	
predictwallstreet	dakt	-0.73%	10.81		-0.08	110,134												
raymond-james	dakt	-0.73	10.81	10.84	-0.08	110,134	11.10	10.65	10.81	17.30	7.30		31.79				0.34	
renewable-energy-world	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
screamingmedia	dakt	-0.73%	$	open: 10.84	-0.08	110,134	$11.10	$10.65	$10.89	$17.30	$7.30		31.88	$459.62m	1.02%	0.11	0.34	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-0.73%	last trade: 10.81		change: -0.080								p/e ratio: 32.03					
smartmoney	dakt	(-0.73%)	10.81	$10.84	-0.08	110,134	$11.10	$10.65	$10.89	$17.30	$7.30			454,200	1.01%	$0.11		
stocknod	dakt	-0.7346%	10.81 usd	10.84	-0.0800	110,134	11.10	10.65	10.89	17.30	7.300	41,707,633						
stockpickr	dakt	-0.73%	$10.81 -0.08 | -0.73%	10.84	-0.08	110.13k	11.10	10.65	10.89	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	-0.73%	10.81		-0.08													
streetinsider-com	dakt	0.73%	10.81	$10.84	-0.08	110,134	$11.10	$10.65	$10.89	$17.30	$7.30		31.79				$0.34	
thecramerreport	dakt		10.81	10.66	-0.08	110134	11.10	10.65										
thestree	dakt	-0.73%	$10.81	10.84	-0.08	110134	11.1	10.65	10.89	-17.3	7.3	4.1659533e7		4.59618116e8				
tickerspy	dakt	-0.73%	$10.81	10.84	-0.08	110,134	11.10	10.65	10.89	17.30	7.30		32.0	452.8m	1.01%	$0.11		
tmx-quotemedia	dakt	-0.73%	10.810	10.840	-0.080	110,134	11.100	10.650	10.890	17.300	7.300	41,659,533	32.00	450,339,552	1.018	0.110 usd	0.34	
updown	dakt	-0.73%	$10.81	$10.84	-$0.08	108,511	$11.10	$10.65	$10.89	$17.30	$7.30		32.03	$454m				
wallstreetsurvivor	dakt	-0.73%	10.81	10.84	-0.08	110,134	11.10	10.65		17.30	7.30		32.00	$454m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	0.73%	10.81	10.66	0.08	110,134	11.10	10.65	10.89	17.30	7.30		31.79	450.33m	1.00%	0.11	0.34	
ycharts-com	dakt	-0.73%	10.81		-0.08					17.30	7.30		31.79	449.26m	1.01%		0.34	
zacks	dakt	(-0.73%)	10.81		-0.08	vol.  110,134	11.10	10.65		17.30	7.30		32.03	454.20 m	1.01	0.11	.34	
advfn	apd	-0.59	94.74	94.71	-0.56	1823284	95.54	94.64										
barchart	apd	-0.59%	94.74	94.71	-0.56	1,823,284	95.54	94.64	95.30	98.01	66.93		18.00	$20.36 b	2.39%	$2.32	+5.04	
barrons	apd	0.59%	94.74	94.71	-0.56	1.821m	95.54	94.64				217.10 million		$20.56 billion	2.45%	$0.58		
bloomberg	apd	-0.588%	94.740	94.710	-0.560	1,823,284	95.540	94.640		98.00	68.54	211.897mil	17.415	20,075.090mil	2.259	0.580 regular cash	5.440	
boston-com	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,823,284	95.54	94.64	95.30	98.00	68.54	211,896,649						
bostonmerchant	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,823,284	95.54	94.64	95.30	98.00	68.54	211,896,649						
business-insider	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,823,284	95.54	94.64	95.30	98.00	68.54	211,896,649						
chron	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
cio-com	apd	-0.59%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649	18.80	20b	2.4	2.32		
cnn-money	apd	-0.59%today&rsquo;s change	94.74data as of 4:02pm et	94.71	-0.56	1,771,895	95.54	94.64	95.30				18.8	$20.1b	2.45%			
easystockalterts	apd	-0.59%	94.74	94.71	-0.56	1822884	95.54	94.64	95.30	98.01	68.54		18.80				5.04	
eresearch-fidelity-com	apd	-0.59%	94.7400	94.7100	-0.5600	1,822,884	95.5400	94.6400	95.3000	98.0050	68.5400	211,897,000	18.91	$20.19b	2.43%	$0.580000		
finance-abc7-com	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
finance-abc7chicago-com	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
financial-content	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
finapps-forbes-com	apd	-0.6%	$94.74	94.71	-0.56	1,822,884	95.54	94.64	95.30	98.00	68.54	212 mil	18.8	20 bil	2.4	2.32	5.04	
finviz	apd	-0.59%	94.74			1,822,884			95.30	-3.33%	41.57%	211.90m	18.95	20.19b		2.32	5.03	
fool	apd	-0.59%	$94.74	$94.71	-0.56	1,804,732	$95.54	$94.64	$95.30	$98.00	$68.54		19.30	$20.08b	2.40%	2.32		
foxbusiness	apd		$94.74		-0.56	1,823,284			$95.30									
google-finance	apd	(-0.59%)	94.74	94.71	-0.56	1.82m	95.54	94.64		98.00	68.54	211.90m	18.82	20.08b	2.45	0.58	5.03	
howthemarketworks	apd	-0.588%	94.74	94.71	-0.56	1,821,332	95.54	94.64	95.3									
hpcwire	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,823,284	95.54	94.64	95.30	98.00	68.54	211,896,649						
insidestocks	apd	-0.59%	94.74	94.71	-0.56	1821332	95.54	94.64					price earnings ratio: 17.58					
investopedia	apd	-0.59 %	$94.74	94.71	-0.56				95.30									
investorguide	apd	-0.59%	94.74		-0.56					98.00	68.54		18.90	20.075b			5.041	
marketintellisearch	apd	-0.59 %	$94.74	$94.71	-0.56	1747.80k	$95.54	$94.64	$95.30			211.90m	18.95	20.19b	2.43 %		5.03	
marketwatch	apd	-0.59%	$94.83	open: 94.71	-0.56	18,952	$95.54	$94.64	$95.30	$98.01	$68.54		18.88	$20.56b	2.45%	0.58	5.02	
minyanville	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
msn-money	apd	-0.59%	94.74	94.71	-0.56	1.82 mil	95.54	94.64	95.30	98.01	68.54	211.90 mil	18.80	20.19 bil	2.43%	2.32	5.03	
nasdaq-com	apd	0.59%	$ 94.74		0.56	1,822,884	$ 95.54	$ 94.64	$ 95.30	$ 98.005	$ 68.54	211,897,000	18.8	$ 20,075,121,780	2.43 %	$2.320000	$ 5.04	
optimum	apd	-0.59%	94.74 ( 4:15 pm edt)	94.71	-0.56	1,821,332	95.54	94.64	95.30	98.00	68.54	211.90m	18.8	20.1b	2.45	2.32	5.04	
paidcontent	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
pc-quote	apd	-0.59%	94.74	94.71	-0.56	1,823,284	95.54	94.64	95.3	98.01	68.54	213,149,493	18.90873	20,193,783,000		0.58		
personal-wealth-biz	apd	-0.59%	94.74	94.71	-0.56	1,823,284	95.54	94.64	95.30	98.00	68.54		18.90		2.25	2.14	5.041	
predictwallstreet	apd	-0.59%	94.74		-0.56	1,822,884												
raymond-james	apd	-0.59	94.74	94.71	-0.56	1,822,884	95.54	94.64	94.74	98.01	68.54		18.40				5.15	
renewable-energy-world	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
screamingmedia	apd	-0.59%	$	open: 94.71	-0.56	18,552	$95.54	$94.64	$95.30	$98.01	$68.54		18.88	$20.56b	2.45%	0.58	5.02	
scroli	apd	-0.59%	apd 94.74	94.71	-0.56	1,690,453	95.54	94.66	95.30	98.00	68.54		18.82				5.03	
simple-stock-quotes	apd	-0.59%	last trade: 94.74		change: -0.560								p/e ratio: 18.9					
smartmoney	apd	(-0.59%)	94.74	$94.71	-0.56	1,822,884	$95.54	$94.64	$95.30	$98.00	$68.54			20,193,800	2.43%	$0.58		
stocknod	apd	-0.5876%	94.74 usd	94.71	-0.5600	1,822,884	95.54	94.64	95.30	98.00	68.54	211,896,649						
stockpickr	apd	-0.59%	$94.74 -0.56 | -0.59%	94.82	-0.56	1.82m	95.54	94.64	95.30	98.01	68.54							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	-0.56%	94.77		-0.53													
streetinsider-com	apd	0.59%	94.74	$94.71	-0.56	1,822,884	$95.54	$94.64	$95.30	$98.01	$68.54		18.80				$5.04	
thecramerreport	apd		94.74	94.71	-0.56	1822884	95.54	94.64										
thestree	apd	-0.59%	$94.74	94.82	-0.56	1822884	95.54	94.64	95.3	-98.01	68.54	2.11896649e8		2.0558212886e10				
tickerspy	apd	-0.59%	$94.74	94.71	-0.56	1,822,884	95.54	94.64	95.30	98.00	68.54		18.9	20.1b	2.43%	$0.58		
tmx-quotemedia	apd	-0.59%	94.740	94.710	-0.560	1,823,284	95.540	94.640	95.300	98.005	68.540	211,896,649	18.90	20,075,088,526	2.434	0.580 usd	5.04	
updown	apd	-0.59%	$94.74	$94.71	-$0.56	1,804,732	$95.54	$94.64	$95.30	$98.00	$68.54		18.51	$20.19b				
wallstreetsurvivor	apd	-0.59%	94.74	94.71	-0.56	1,821,332	95.54	94.64		98.01	72.81		18.90	$20b	2.40%	1.92 -	4.74	
yahoo-finance	apd	0.59%	94.74	94.71	0.56	1,822,884	95.54	94.64	95.30	98.00	68.54		18.79	20.08b	2.40%	2.32	5.04	
ycharts-com	apd	-0.56%	94.77		-0.53					97.98	68.54		18.80	20.37b	2.41%		5.04	
zacks	apd	(-0.59%)	94.74		-0.56	vol.  1,790,047	95.54	94.64		98.01	68.54		17.68	20.19 b	2.43	2.32	5.39	
advfn	dei	0.25	20.04	19.93	0.05	1799141	20.51	19.89										
barchart	dei	+0.25%	20.04	19.93	+0.05	1,799,141	20.51	19.89	19.99	21.07	13.68		15.19	$2.49 b	2.54%	$0.52	-0.14	
barrons	dei	0.25%	20.04	19.93	+0.05	1.798m	20.51	19.89				122.71 million		$2.55 billion	2.59%	$0.13		
bloomberg	dei	0.250%	20.040	19.930	0.050	1,799,141	20.510	19.890		21.08	13.84	124.420mil		2,493.385mil	2.138	0.130 regular cash	-0.140	
boston-com	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
bostonmerchant	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
business-insider	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
chron	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
cio-com	dei	+0.25%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383		2b	2.5	0.52		
cnn-money	dei	+0.25%	20.04	19.93	+0.05	1,798,407	20.51	19.89	19.99				nm	$2.5b	2.59%			
easystockalterts	dei	0.25%	20.04	19.93	+0.05	1799141	20.51	19.89	19.99	21.08	13.84						-0.15	
eresearch-fidelity-com	dei	0.25%	20.0400	19.9300	0.0500	1,799,141	20.5100	19.8900	19.9900	21.0750	13.8400	124,420,000	nm	$2.49b	2.15%	$0.130000		
finance-abc7-com	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
finance-abc7chicago-com	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
financial-content	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
finapps-forbes-com	dei	0.2%	$20.04	19.93	0.05	1,799,141	20.51	19.89	19.99	21.07	13.84	124 mil		2 bil	2.6	0.52	-0.14	
finviz	dei	0.25%	20.04			1,799,141			19.99	-4.30%	48.22%	124.42m		2.49b		0.52	-0.15	
fool	dei	+0.25%	$20.04	$19.93	0.05	1,798,407	$20.51	$19.89	$19.99	$21.08	$13.84		0.00	$2.49b	2.80%	0.52		
foxbusiness	dei		$20.04		+0.05	1,799,141			$19.99									
google-finance	dei	(0.25%)	20.04	19.93	+0.05	1.80m	20.51	19.89		21.08	13.84	124.42m		2.49b	2.59	0.13	-0.15	
howthemarketworks	dei	0.25%	20.04	19.93	0.05	1,799,141	20.51	19.89	19.99									
hpcwire	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
insidestocks	dei	+0.25%	20.04	19.93	+0.05	1798407	20.51	19.89					price earnings ratio: 13.92					
investopedia	dei	+0.25 %	$20.04	19.93	+0.05				19.99									
investorguide	dei	+0.20%	20.03	20.27	+0.04		20.38			21.08	13.84			2.492b			-0.153	
marketintellisearch	dei	0.25 %	$20.04	$19.93	0.05	863.00k	$20.51	$19.89	$19.99			124.42m	0.00	2.49b	2.6 %		-0.15	
marketwatch	dei	+0.25%	$20.15	open: 19.93	+0.05	93,159	$20.51	$19.89	$19.99	$21.08	$13.84			$2.55b	2.59%	0.13		
minyanville	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
msn-money	dei	+0.25%	20.04	19.93	+0.05	1.8 mil	20.51	19.89	19.99	21.08	13.84	124.42 mil	-133.60	2.49 bil	2.60%	0.52	-0.15	
nasdaq-com	dei	0.25%	$ 20.04		0.05	1,798,941	$ 20.51	$ 19.89	$ 19.99	$ 21.075	$ 13.84	124,420,000		$ 2,493,376,800	2.6 %	$0.520000	$ -0.14	
optimum	dei	+0.25%	20.04 ( 4:15 pm edt)	19.93	+0.05	1,799,141	20.51	19.89	19.99	21.07	13.84	124.42m		2.5b	2.00	0.40	-0.15	
paidcontent	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
pc-quote	dei	0.25%	20.04	19.93	0.05	1,799,141	20.51	19.89	19.99	21.08	13.84	124,109,571	-133.26666	2,487,156,000		0.13		
personal-wealth-biz	dei	+0.25%	20.04	19.93		1,799,141	20.51	19.89	19.99	21.08	13.84				2.15	0.43	-0.153	
predictwallstreet	dei	+0.25%	20.04		+0.05	1,799,141												
raymond-james	dei	0.25	20.04	19.93	0.05	1,799,141	20.51	19.89	20.04	21.08	13.84						-0.14	
renewable-energy-world	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
screamingmedia	dei	+0.25%	$	open: 19.93	+0.05	93,159	$20.51	$19.89	$19.99	$21.08	$13.84			$2.55b	2.59%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	+0.25%	last trade: 20.04		change: 0.050													
smartmoney	dei	(0.25%)	20.04	$19.93	0.05	1,799,141	$20.51	$19.89	$19.99	$21.08	$13.84			2,487,200	2.60%	$0.13		
stocknod	dei	+0.2501%	20.04 usd	19.93	+0.0500	1,799,141	20.51	19.89	19.99	20.98	13.84	124,420,383						
stockpickr	dei	0.25%	$20.04 0.05 | 0.25%	19.93	0.05	1.80m	20.51	19.89	19.99	21.08	13.84							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	0.17%	20.02		+0.04													
streetinsider-com	dei	0.25%	20.04	$19.93	+0.05	1,799,141	$20.51	$19.89	$19.99	$21.08	$13.84						$-0.15	
thecramerreport	dei		20.04	19.93	+0.05	1799141	20.51	19.89										
thestree	dei	0.25%	$20.04	19.93	0.05	1799141	20.51	19.89	19.99	-21.08	13.84	1.24420383e8		2.551862055e9				
tickerspy	dei	0.25%	$20.04	19.93	+0.05	1,799,141	20.51	19.89	19.99	21.07	13.84		-133.3	2.4b	2.60%	$0.13		
tmx-quotemedia	dei	0.25%	20.040	19.930	0.050	1,799,141	20.510	19.890	19.990	21.075	13.840	124,420,383		2,493,384,475	2.601	0.130 usd	-0.15	
updown	dei	0.25%	$20.04	$19.93	$0.05	1,705,982	$20.51	$19.89	$19.99	$21.08	$13.84			$2.48b				
wallstreetsurvivor	dei	0.25%	20.04	19.93	0.05	1,798,407	20.51	19.89		21.08	15.27			$2b	2.60%	0.40 -	-0.22	
yahoo-finance	dei	0.25%	20.04	19.93	0.05	1,799,141	20.51	19.89	19.99	21.08	13.84			2.49b	2.50%	0.52	-0.15	
ycharts-com	dei	+0.18%	20.02		+0.04					21.07	13.84			2.49b	2.50%		-0.15	
zacks	dei	(0.25%)	20.04		0.05	vol.  1,799,141	20.51	19.89		21.08	13.84		14.81	2.49 b	2.60	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
bostonmerchant	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
business-insider	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
chron	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
cio-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500							
cnn-money	mil																	
easystockalterts	mil	0.00%	106.95	8.66	+0.00	1817332	106.95	106.95	106.95	152.68	26.73		33.53				3.19	
finance-abc7-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
finance-abc7chicago-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
financial-content	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
fool	mil																	
foxbusiness	mil		$106.95		+0.00	1,728,103			$106.95									
google-finance	mil																	
howthemarketworks	mil																	
hpcwire	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
insidestocks	mil			symbol			exchange											
investorguide	mil		0.00															
marketintellisearch	mil	2.37 %	$9.94	$9.65	0.23	175.10k	$10.00	$9.45	$9.71						%			
marketwatch	mil	+0.37%	z?5.41	open: 5.27	+0.02	684,679	z?5.44	z?5.22	z?5.39	z?6.08	z?4.32		18.28	z?6.65b	1.85%	0.10	0.30	
minyanville	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
msn-money	mil																	
paidcontent	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
pc-quote	mil	0.00%				0						0		0				
personal-wealth-biz	mil					0												
raymond-james	mil																	
renewable-energy-world	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	+0.37%	z?	open: 5.27	+0.02	684,679	z?5.44	z?5.22	z?5.39	z?6.08	z?4.32		18.28	z?6.65b	1.85%	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	-0.71	37.66	37.84	-0.27	162203	38.48	37.0										
barchart	logm	-0.71%	37.66	37.84	-0.27	162,203	38.48	37.00	37.93	49.50	25.06		62.94	$901.20 m			+0.74	
barrons	logm	0.71%	37.66	37.84	-0.27	162,203	38.48	37.00				24.84 million		$938.51 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-0.712%	37.660	37.840	-0.270	162,203	38.480	37.000		49.50	25.06	24.052mil	60.742	905.799mil			0.620	
boston-com	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
bostonmerchant	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
business-insider	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
chron	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
cio-com	logm	-0.71%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007	50.89	906m				
cnn-money	logm	-0.71%	37.66	37.84	-0.27	162,203	38.48	37.00	37.93				50.9	$905.8m				
easystockalterts	logm	-0.71%	37.66	37.84	-0.27	162203	38.48	37.00	37.93	49.50	25.06		50.89				0.74	
eresearch-fidelity-com	logm	-0.71%	37.6600	37.8400	-0.2700	162,203	38.4800	37.0000	37.9300	49.5000	25.0600	24,052,000	51.26	$912.29m				
finance-abc7-com	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
financial-content	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
finapps-forbes-com	logm	-0.7%	$37.66	37.84	-0.27	162,203	38.48	37.00	37.93	49.50	25.06	24 mil	50.9	906 mil	0.0	0.00	0.74	
finviz	logm	-0.71%	37.66			162,203			37.93	-23.92%	50.28%	24.05m	50.89	905.72m			0.74	
fool	logm	-0.71%	$37.66	$37.84	-0.27	162,203	$38.48	$37.00	$37.93	$49.50	$25.06		52.70	$905.80m				
foxbusiness	logm		$37.66		-0.27	162,203			$37.93									
google-finance	logm	(-0.71%)	37.66	37.84	-0.27	162,203.00	38.48	37.00		49.50	25.06	24.05m	51.09	905.80m			0.74	
howthemarketworks	logm	-0.712%	37.66	37.84	-0.27	162,203	38.48	37	37.93									
hpcwire	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
insidestocks	logm	-0.71%	37.66	37.84	-0.27	162200	38.48	37.00					price earnings ratio: 44.31					
investopedia	logm	-0.71 %	$37.66	37.84	-0.27				37.93									
investorguide	logm	-0.71%	37.66		-0.27		38.48	37.00		49.50	24.82		51.05	905.8m			0.743	
marketintellisearch	logm	-0.71 %	$37.66	$37.84	-0.27	168.20k	$38.48	$37.00	$37.93			24.05m	51.26	0.91b	0.0 %		0.74	
marketwatch	logm	-0.71%	$37.66	open: 37.84	-0.27	300	$38.48	$37.00	$37.93	$49.50	$25.06		49.25	$938.51m			0.76	
minyanville	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
msn-money	logm	-0.71%	37.66	37.84	-0.27	162,203	38.48	37.00	37.93	49.50	25.06	24.05 mil	-14.60	912.29 mil			0.74	
nasdaq-com	logm	0.71%	$ 37.66	$ 37.84	0.27	162,203	$ 38.48	$ 37	$ 37.93	$ 49.50	$ 25.06	24,052,000	50.89	$ 905,798,320			$ 0.74	
optimum	logm	-0.71%	37.66 ( 4:30 pm edt)	37.84	-0.27	162,203	38.48	37.00	37.93	49.50	25.06	24.05m	50.9	905.8m			0.74	
paidcontent	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
pc-quote	logm	-0.71%	37.66	37.84	-0.27	162,203	38.48	37.0	37.93	49.50	25.06	24,224,440	-14.70155	912,292,000				
personal-wealth-biz	logm	-0.71%	37.66	37.84	-0.27	162,203	38.48	37.00	37.93	49.50	24.82		51.05			0.00	0.743	
predictwallstreet	logm	-0.71%	37.66		-0.27	162,203												
raymond-james	logm	-0.71	37.66	37.84	-0.27	162,203	38.48	37.00	37.66	49.50	25.06		47.67				0.79	
renewable-energy-world	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
screamingmedia	logm	-0.71%	$	open: 37.84	-0.27	300	$38.48	$37.00	$37.93	$49.50	$25.06		49.25	$938.51m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	-0.71%	last trade: 37.66		change: -0.270								p/e ratio: 51.05					
smartmoney	logm	(-0.71%)	37.66	$37.84	-0.27	162,203	$38.48	$37.00	$37.93	$49.50	$25.06			912,300	0.00%	$0.00		
stocknod	logm	-0.7118%	37.66 usd	37.84	-0.2700	162,203	38.48	37.00	37.93	49.50	25.06	24,052,007						
stockpickr	logm	-0.71%	$37.66 -0.27 | -0.71%	37.84	-0.27	162.20k	38.48	37.00	37.93	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	-0.84%	37.61		-0.32													
streetinsider-com	logm	0.71%	37.66	$37.84	-0.27	162,203	$38.48	$37.00	$37.93	$49.50	$25.06		50.89				$0.74	
thecramerreport	logm		37.66	37.84	-0.27	162203	38.48	37.00										
thestree	logm	-0.71%	$37.66	37.84	-0.27	162203	38.48	37.0	37.93	-49.5	25.06	2.4052007e7		9.38509313e8				
tickerspy	logm	-0.71%	$37.66	37.84	-0.27	162,203	38.48	37.00	37.93	49.50	25.06		-14.7	911.1m	0.00%	$0.00		
tmx-quotemedia	logm	-0.71%	37.660	37.840	-0.270	162,203	38.480	37.000	37.930	49.500	25.060	24,052,007	51.30	905,798,584			0.74	
updown	logm	-0.71%	$37.66	$37.84	-$0.27	161,260	$38.48	$37.00	$37.93	$49.50	$25.06		48.85	$912m				
wallstreetsurvivor	logm	-0.71%	37.66	37.84	-0.27	162,203	38.48	37.00		49.50	25.06		51.30	$912m			0.85	
yahoo-finance	logm	0.71%	37.66	37.84	0.27	162,203	38.48	37.00	37.93	49.50	25.06		50.69	905.80m			0.74	
ycharts-com	logm	-3.61%	37.61		-1.41					49.50	25.06		50.82	900.01m	0.00%		0.74	
zacks	logm	(-0.71%)	37.66		-0.27	vol.  162,203	38.48	37.00		49.50	25.06		61.18	912.29 m	0.00	0.00	.62	
advfn	umbf	0.07	44.22	44.08	0.03	140135	45.0292	44.08										
barchart	umbf	+0.07%	44.22	44.08	+0.03	144,015	45.03	44.08	44.19	45.81	31.14		19.07	$1.79 b	1.73%	$0.78	+2.37	
barrons	umbf	0.07%	44.22	44.08	+0.03	140,135	45.029	44.08				40.07 million		$1.83 billion	1.76%	$0.2		
bloomberg	umbf	0.068%	44.220	44.080	0.030	140,135	45.029	44.080		45.81	31.77	40.517mil	18.658	1,791.643mil	1.741	0.195 regular cash	2.370	
boston-com	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
bostonmerchant	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
business-insider	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
chron	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
cio-com	umbf	+0.07%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582	18.58	2b	1.7	0.78		
cnn-money	umbf	+0.07%	44.22	44.08	+0.03	140,135	45.03	44.08	44.19				18.6	$1.8b	1.76%			
easystockalterts	umbf	0.07%	44.22	44.08	+0.03	140135	45.03	44.08	44.19	45.81	31.77		18.58				2.38	
eresearch-fidelity-com	umbf	0.07%	44.2200	44.0800	0.0300	140,135	45.0292	44.0800	44.1900	45.8100	31.7700	40,517,000	18.65	$1.79b	1.77%	$0.195000		
finance-abc7-com	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
financial-content	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	0.1%	$44.22	44.08	0.03	140,135	45.03	44.08	44.19	45.81	31.77	41 mil	18.7	2 bil	1.8	0.78	2.37	
finviz	umbf	0.07%	44.22			140,135			44.19	-3.47%	42.01%	40.52m	18.58	1.79b		0.78	2.38	
fool	umbf	+0.07%	$44.22	$44.08	0.03	140,135	$45.03	$44.08	$44.19	$45.81	$31.77		19.00	$1.79b	2.00%	0.78		
foxbusiness	umbf		$44.22		+0.03	140,135			$44.19									
google-finance	umbf	(0.07%)	44.22	44.08	+0.03	140,135.00	45.03	44.08		45.81	31.77	40.52m	18.56	1.79b	1.76	0.19	2.38	
howthemarketworks	umbf	0.068%	44.22	44.08	0.03	140,135	45.0292	44.08	44.19									
hpcwire	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
insidestocks	umbf	+0.07%	44.22	44.08	+0.03	140135	45.03	44.08										
investopedia	umbf	+0.07 %	$44.22	44.08	+0.03				44.19									
investorguide	umbf	+0.14%	44.25		+0.06		45.0288			45.81	31.77		18.65	1.793b			2.37	
marketintellisearch	umbf	0.07 %	$44.22	$44.08	0.03	52.80k	$45.03	$44.08	$44.19			40.52m	18.57	1.79b	1.77 %		2.38	
marketwatch	umbf	+0.07%	$44.21	open: 44.08	+0.03	2,317	$45.03	$44.08	$44.19	$45.81	$31.77		18.52	$1.83b	1.76%	0.20	2.39	
minyanville	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
msn-money	umbf	+0.07%	44.22	44.08	+0.03	140,135	45.03	44.08	44.19	45.81	31.77	40.52 mil	18.66	1.79 bil	1.77%	0.78	2.38	
nasdaq-com	umbf	0.07%	$ 44.22	$ 44.08	0.03	140,135	$ 45.0292	$ 44.08	$ 44.19	$ 45.81	$ 31.77	40,517,000	18.66	$ 1,791,661,740	1.77 %	$0.780000	$ 2.37	
optimum	umbf	+0.07%	44.22 ( 4:30 pm edt)	44.08	+0.03	140,135	45.03	44.08	44.19	45.81	31.77	40.52m	18.6	1.8b	1.76	0.78	2.38	
paidcontent	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
pc-quote	umbf	0.07%	44.22	44.08	0.03	140,135	45.0292	44.08	44.19	45.81	31.77	40,489,512	18.64557	1,790,446,000		0.195		
personal-wealth-biz	umbf	+0.07%	44.22	44.08		140,135	45.0292	44.08	44.19	45.81	31.77		18.65		1.74	0.77	2.37	
predictwallstreet	umbf	+0.07%	44.21		+0.03	140,135												
raymond-james	umbf	0.07	44.22	44.08	0.03	140,135	45.03	44.08	44.22	45.81	31.77		18.50				2.39	
renewable-energy-world	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
screamingmedia	umbf	+0.07%	$	open: 44.08	+0.03	2,317	$45.03	$44.08	$44.19	$45.81	$31.77		18.52	$1.83b	1.76%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+0.07%	last trade: 44.22		change: 0.030								p/e ratio: 18.65					
smartmoney	umbf	(0.07%)	44.22	$44.08	0.03	140,135	$45.03	$44.08	$44.19	$45.81	$31.77			1,790,400	1.77%	$0.20		
stocknod	umbf	+0.0679%	44.22 usd	44.08	+0.0300	140,135	45.03	44.08	44.19	45.81	31.77	40,516,582						
stockpickr	umbf	0.07%	$44.22 0.03 | 0.07%	44.08	0.03	140.14k	45.03	44.08	44.19	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	0.04%	44.21		+0.02													
streetinsider-com	umbf	0.07%	44.22	$44.08	+0.03	140,135	$45.03	$44.08	$44.19	$45.81	$31.77		18.58				$2.38	
thecramerreport	umbf		44.22	44.08	+0.03	140135	45.0292	44.08										
thestree	umbf	0.07%	$44.22	44.08	0.03	140135	45.03	44.08	44.19	-45.81	31.77	4.0516582e7		1.831349506e9				
tickerspy	umbf	0.07%	$44.22	44.08	+0.03	140,135	45.03	44.08	44.19	45.81	31.77		18.6	1.7b	1.77%	$0.20		
tmx-quotemedia	umbf	0.07%	44.220	44.080	0.030	140,135	45.029	44.080	44.190	45.810	31.770	40,516,582	18.60	1,791,643,256	1.765	0.195 usd	2.38	
updown	umbf	0.07%	$44.22	$44.08	$0.03	137,550	$45.03	$44.08	$44.19	$45.81	$31.77		18.50	$1.79b				
wallstreetsurvivor	umbf	0.07%	44.22	44.08	0.03	140,135	45.03	44.08		45.81	31.77		18.60	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	0.07%	44.22	44.08	0.03	140,135	45.03	44.08	44.19	45.81	31.77		18.66	1.79b	1.70%	0.78	2.37	
ycharts-com	umbf	+0.05%	44.21		+0.02					45.81	31.77		18.65	1.79b	1.70%		2.37	
zacks	umbf	(0.07%)	44.22		0.03	vol.  140,135	45.03	44.08		45.81	31.77		18.65	1.79 b	1.77	0.78	2.37	
advfn	iivi	-0.71	26.73	26.8	-0.19	218985	27.04	26.65										
barchart	iivi	-0.71%	26.73	26.80	-0.19	220,204	27.04	26.65	26.92	29.96	15.08		22.94	$1.67 b			+1.20	
barrons	iivi	0.71%	26.73	26.80	-0.19	218,985	27.04	26.65				61.50 million		$1.73 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	-0.706%	26.730	26.800	-0.190	218,985	27.040	26.650		29.96	14.98	62.497mil	22.183	1,670.538mil		0.002 rights redemption	1.205	
boston-com	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
bostonmerchant	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
business-insider	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
chron	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
cio-com	iivi	-0.71%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379	22.09	835m				
cnn-money	iivi	-0.71%	26.73	26.80	-0.19	218,985	27.04	26.65	26.92				22.1	$835.3m				
easystockalterts	iivi	-0.71%	26.73	26.80	-0.19	218985	27.04	26.65	26.92	59.92	24.35		22.09				1.21	
eresearch-fidelity-com	iivi	-0.71%	26.7300	26.8000	-0.1900	218,985	27.0400	26.6500	26.9200	29.9600	14.9750	62,497,000	22.34	$1.68b				
finance-abc7-com	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
financial-content	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	-0.7%	$26.73	26.80	-0.19	218,985	27.04	26.65	26.92	29.96	14.97	62 mil	22.2	2 bil	0.0	0.00	1.21	
finviz	iivi	-0.71%	26.73			218,985			26.92	-10.77%	78.50%	62.50m	22.27	1.67b			1.20	
fool	iivi	-0.71%	$26.73	$26.80	-0.19	218,985	$27.04	$26.65	$26.92	$29.96	$14.98		23.00	$1.67b				
foxbusiness	iivi		$26.73		-0.19	218,985			$26.92									
google-finance	iivi	(-0.71%)	26.73	26.80	-0.19	218,985.00	27.04	26.65		29.96	14.98	62.50m	22.20	1.67b			1.20	
howthemarketworks	iivi	-0.706%	26.73	26.8	-0.19	218,985	27.04	26.65	26.92									
hpcwire	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
insidestocks	iivi	-0.71%	26.73	26.80	-0.19	218985	27.04	26.65					price earnings ratio: 22.18					
investopedia	iivi	-0.71 %	$26.73	26.80	-0.19				26.92									
investorguide	iivi	-0.71%	26.73	26.78	-0.19		27.04	26.65		29.96	15.08		22.43	1.671b			1.20	
marketintellisearch	iivi	-0.71 %	$26.73	$26.78	-0.19	213.20k	$27.04	$26.65	$26.92			62.50m	22.43	1.68b	0.0 %		1.20	
marketwatch	iivi	-0.71%	$26.73	open: 26.80	-0.19	2,177	$27.04	$26.65	$26.92	$29.96	$15.08		22.40	$1.73b			1.19	
minyanville	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
msn-money	iivi	-0.71%	26.73	26.80	-0.19	218,985	27.04	26.65	26.92	29.96	14.98	62.50 mil	22.18	1.68 bil			1.20	
nasdaq-com	iivi	0.71%	$ 26.73	$ 26.80	0.19	218,985	$ 27.04	$ 26.65	$ 26.92	$ 29.96	$ 14.975	62,497,000	22.09	$ 1,670,544,810			$ 1.21	
optimum	iivi	-0.71%	26.73 ( 4:30 pm edt)	26.80	-0.19	218,985	27.04	26.65	26.92	59.92	24.35	31.25m	22.1	835.3m			1.21	
paidcontent	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
pc-quote	iivi	-0.71%	26.73	26.8	-0.19	218,985	27.04	26.65	26.92	29.96	14.98	62,940,228	22.43333	1,682,392,000				
personal-wealth-biz	iivi	-0.71%	26.73	26.78	-0.19	218,985	27.04	26.65	26.92	29.96	15.08		22.43			0.00	1.20	
predictwallstreet	iivi	-0.71%	26.73		-0.19	218,985												
raymond-james	iivi	-0.71	26.73	26.80	-0.19	218,985	27.04	26.65	26.73	29.96	14.98		10.82				2.47	
renewable-energy-world	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
screamingmedia	iivi	-0.71%	$	open: 26.80	-0.19	2,177	$27.04	$26.65	$26.92	$29.96	$15.08		22.40	$1.73b			1.19	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	-0.71%	last trade: 26.73		change: -0.190								p/e ratio: 22.43					
smartmoney	iivi	(-0.71%)	26.73	$26.80	-0.19	218,985	$27.04	$26.65	$26.92	$29.96	$14.98			841,200	0.00%	$0.00		
stocknod	iivi	-0.7058%	26.73 usd	26.80	-0.1900	218,985	27.04	26.65	26.92	59.92	24.35	31,248,379						
stockpickr	iivi	-0.71%	$26.73 -0.19 | -0.71%	26.80	-0.19	218.99k	27.04	26.65	26.92	29.96	14.98							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	-0.71%	26.73		-0.19													
streetinsider-com	iivi	0.71%	26.73	$26.80	-0.19	218,985	$27.04	$26.65	$26.92	$59.92	$24.35		22.09				$1.21	
thecramerreport	iivi		26.73	26.78	-0.19	218985	27.04	26.65										
thestree	iivi	-0.71%	$26.73	26.8	-0.19	218985	27.04	26.65	26.92	-29.96	14.98	6.2496758e7		8.67455001e8				
tickerspy	iivi	-0.71%	$26.73	26.80	-0.19	218,985	27.04	26.65	26.92	29.96	14.97		22.4	1.6b	0.00%	$0.00		
tmx-quotemedia	iivi	-0.71%	26.730	26.800	-0.190	218,985	27.040	26.650	26.920	28.390	7.540	62,496,758	22.30	1,670,538,341			1.21	
updown	iivi	-0.71%	$26.73	$26.80	-$0.19	216,664	$27.04	$26.65	$26.92	$29.96	$14.98		21.77	$1.68b				
wallstreetsurvivor	iivi	-0.71%	26.73	26.80	-0.19	218,985	27.04	26.65		29.96	16.49		22.30	$841m			0.63	
yahoo-finance	iivi	0.71%	26.73	26.78	0.19	218,985	27.04	26.65	26.92	29.96	14.98		22.28	1.67b			1.20	
ycharts-com	iivi	-3.81%	26.73		-1.06					29.96	14.97		2.77	1.67b	0.00%		9.64	
zacks	iivi	(-0.71%)	26.73		-0.19	vol.  218,985	27.04	26.65		29.96	14.98		22.25	1.68 b	0.00	0.00	1.21	
advfn	dfz	-0.79	11.28	11.36	-0.09	11868	11.42	11.26										
barchart	dfz	-0.79%	11.28	11.36	-0.09	11,868	11.42	11.26	11.37	13.27	9.35		16.75	$124.53 m	2.46%	$0.28	+0.60	
barrons	dfz	0.79%	11.28	11.36	-0.09	11,868	11.42	11.26				11.04 million		$125.81 million	2.48%	$0.07		
bloomberg	dfz	-0.792%	11.280	11.360	-0.090	11,868	11.420	11.260		13.35	9.48	11.046mil	17.354	124.600mil	2.482	0.070 regular cash	0.650	
boston-com	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
bostonmerchant	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
business-insider	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
chron	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
cio-com	dfz	-0.79%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071	18.80	125m	2.5	0.28		
cnn-money	dfz	-0.79%today&rsquo;s change	11.28data as of 4:00pm et	11.36	-0.09	11,868	11.42	11.26	11.37				18.8	$124.6m	2.48%			
easystockalterts	dfz	-0.79%	11.28	11.36	-0.09	11868	11.42	11.26	11.37	13.35	9.48		18.80				0.60	
eresearch-fidelity-com	dfz	-0.79%	11.2800	11.3600	-0.0900	11,868	11.4200	11.2600	11.3700	13.3500	9.4800	11,046,000	18.95	$125.59m	2.46%	$0.070000		
finance-abc7-com	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
financial-content	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-0.8%	$11.28	11.36	-0.09	11,868	11.42	11.26	11.37	13.35	9.48	11 mil		125 mil	2.5	0.28		
finviz	dfz	-0.79%	11.28			11,868			11.37	-14.99%	20.71%	11.05m	18.80	124.64m		0.28	0.60	
fool	dfz	-0.79%	$11.28	$11.36	-0.09	11,868	$11.42	$11.26	$11.37	$13.35	$9.48		19.00	$124.60m		0.28		
foxbusiness	dfz		$11.28		-0.09	11,868			$11.37									
google-finance	dfz	(-0.79%)	11.28	11.36	-0.09	11,868.00	11.42	11.26		13.35	9.48	11.05m	18.80	124.60m	2.48	0.07	0.60	
howthemarketworks	dfz	-0.792%	11.28	11.36	-0.09	11,868	11.42	11.26	11.37									
hpcwire	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
insidestocks	dfz	-0.79%	11.28	11.36	-0.09	11800	11.42	11.26										
investopedia	dfz	-0.79 %	$11.28	11.36	-0.09				11.37									
investorguide	dfz	-0.79%	11.28	11.36	-0.09		11.42	11.26		13.35	9.48		18.79	124.6m			0.605	
marketintellisearch	dfz	-0.79 %	$11.28	$11.36	-0.09	11.60k	$11.42	$11.26	$11.37			11.05m	18.95	0.13b	2.46 %		0.60	
marketwatch	dfz	-0.79%	$11.28	open: 11.36	-0.09	1,018	$11.42	$11.26	$11.37	$13.35	$9.48		18.61	$125.81m	2.48%	0.07	0.61	
minyanville	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
msn-money	dfz	-0.79%	11.28	11.36	-0.09	11,868	11.42	11.26	11.37	13.35	9.48	11.05 mil	18.80	125.59 mil	2.46%	0.28	0.60	
nasdaq-com	dfz	0.79%	$ 11.28	$ 11.36	0.09	11,868	$ 11.42	$ 11.26	$ 11.37	$ 13.35	$ 9.48	11,046,000	18.8	$ 124,598,880	2.46 %	$0.280000	$ 0.60	
optimum	dfz	-0.79%	11.28 ( 5:20 pm edt)	11.36	-0.09	11,868	11.42	11.26	11.37	13.35	9.48	11.05m	18.8	124.6m	2.48	0.28	0.60	
paidcontent	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
pc-quote	dfz	-0.79%	11.28	11.36	-0.09	11,868	11.42	11.26	11.37	13.35	9.48	11,134,131	18.95	125,593,000		0.07		
personal-wealth-biz	dfz	-0.79%	11.28	11.36	-0.09	11,868	11.42	11.26	11.37	13.35	9.48		18.79		2.46	0.28	0.605	
predictwallstreet	dfz	-0.79%	11.28		-0.09	11,868												
raymond-james	dfz	-0.79	11.28	11.36	-0.09	11,868	11.42	11.26	11.28	13.35	9.48		18.49				0.61	
renewable-energy-world	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
screamingmedia	dfz	-0.79%	$	open: 11.36	-0.09	1,018	$11.42	$11.26	$11.37	$13.35	$9.48		18.61	$125.81m	2.48%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-0.79%	last trade: 11.28		change: -0.090								p/e ratio: 18.79					
smartmoney	dfz	(-0.79%)	11.28	$11.36	-0.09	11,868	$11.42	$11.26	$11.37	$13.35	$9.48			125,600	2.46%	$0.07		
stocknod	dfz	-0.7916%	11.28 usd	11.36	-0.0900	11,868	11.42	11.26	11.37	13.35	9.480	11,046,071						
stockpickr	dfz	-0.79%	$11.28 -0.09 | -0.79%	11.36	-0.09	11.87k	11.42	11.26	11.37	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	-0.18%	11.35		-0.02													
streetinsider-com	dfz	0.79%	11.28	$11.36	-0.09	11,868	$11.42	$11.26	$11.37	$13.35	$9.48		18.80				$0.60	
thecramerreport	dfz		11.28	11.36	-0.09	11868	11.42	11.26										
thestree	dfz	-0.79%	$11.28	11.36	-0.09	11868	11.42	11.26	11.37	-13.35	9.48	1.1046071e7		1.25814749e8				
tickerspy	dfz	-0.79%	$11.28	11.36	-0.09	11,868	11.42	11.26	11.37	13.35	9.48		18.9	125.5m	2.46%	$0.07		
tmx-quotemedia	dfz	-0.79%	11.280	11.360	-0.090	11,868	11.420	11.260	11.370	13.350	9.480	11,046,071	19.00	124,599,681	2.482	0.070 usd	0.60	
updown	dfz	-0.79%	$11.28	$11.36	-$0.09	11,868	$11.42	$11.26	$11.37	$13.35	$9.48		18.65	$126m				
wallstreetsurvivor	dfz	-0.79%	11.28	11.36	-0.09	11,868	11.42	11.26		13.35	9.48		19.00	$126m	2.50%	0.15 -	0.85	
yahoo-finance	dfz	0.79%	11.28	11.36	0.09	11,868	11.42	11.26	11.37	13.35	9.48		18.64	124.60m	2.50%	0.28	0.61	
ycharts-com	dfz	-0.35%	11.35		-0.04					13.35	9.48		18.92	125.30m	2.51%		0.60	
zacks	dfz	(-0.79%)	11.28		-0.09	vol.  11,868	11.42	11.26		13.35	9.48		16.72	125.59 m	2.46	0.28	.68	
advfn	bbgi	-3.10	4.07	4.13	-0.13	1743	4.15	4.02										
barchart	bbgi	-3.10%	4.07	4.13	-0.13	1,943	4.15	4.02	4.20	9.34	3.37		10.20	$92.31 m			+0.40	
barrons	bbgi	3.10%	4.07	4.13	-0.13	1,743	4.15	4.02				22.58 million		$92.89 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	-3.095%	4.070	4.130	-0.130	1,743	4.150	4.020		9.34	3.37	6.105mil	10.175	92.302mil			0.400	
boston-com	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
bostonmerchant	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
business-insider	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
chron	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
cio-com	bbgi	-3.10%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981	10.44	25m				
cnn-money	bbgi	-3.10%today&rsquo;s change	4.07data as of 4:00pm et	4.13	-0.13	1,743	4.15	4.02	4.20				10.4	$24.8m				
easystockalterts	bbgi	-3.15%	4.07	4.13	-0.13	1743	4.15	4.02	4.20	9.34	3.37		10.44				0.39	
eresearch-fidelity-com	bbgi	-3.10%	4.0700	4.1300	-0.1300	1,743	4.1500	4.0200	4.2000	9.3400	3.3700	22,768,000	10.50	$95.63m				
finance-abc7-com	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
finance-abc7chicago-com	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
financial-content	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
finapps-forbes-com	bbgi	-3.1%	$4.07	4.13	-0.13	1,743	4.15	4.02	4.20	9.34	3.37	6 mil		25 mil	0.0	0.00		
finviz	bbgi	-3.10%	4.07			1,743			4.20	-56.42%	20.77%	22.77m	10.18	92.67m			0.40	
fool	bbgi	-3.10%	$4.07	$4.13	-0.13	1,743	$4.15	$4.02	$4.20	$9.34	$3.37		10.50	$92.66m	7.60%	0.20		
foxbusiness	bbgi		$4.07		-0.13	1,743			$4.20									
google-finance	bbgi	(-3.10%)	4.07	4.13	-0.13	1,743.00	4.15	4.02		9.34	3.37	22.77m	10.20	92.66m			0.40	
howthemarketworks	bbgi	-3.095%	4.07	4.13	-0.13	1,743	4.15	4.02	4.2									
hpcwire	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
insidestocks	bbgi	-3.10%	4.07	4.13	-0.13	1743	4.15	4.02										
investopedia	bbgi	-3.10 %	$4.07	4.13	-0.13				4.20									
investorguide	bbgi	-3.10%	4.07		-0.13		4.15	4.02		9.34	3.37		10.50	92.7m			0.40	
marketintellisearch	bbgi	-3.1 %	$4.07	$4.13	-0.13	1.60k	$4.15	$4.02	$4.20			22.77m	10.50	0.10b	0.0 %		0.40	
marketwatch	bbgi	-3.10%	$4.07	open: 4.13	-0.13	1,743	$4.15	$4.02	$4.20	$9.34	$3.37		10.21	$92.89m			0.40	
minyanville	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
msn-money	bbgi	-3.10%	4.07	4.13	-0.13	1,743	4.15	4.02	4.20	9.34	3.37	22.77 mil	9.93	95.62 mil			0.40	
nasdaq-com	bbgi	3.1%	$ 4.07	$ 4.13	0.13	1,743	$ 4.15	$ 4.02	$ 4.20	$ 9.34	$ 3.37	6,105,000	10.18	$ 24,847,350	4.76 %	$0.200000	$ 0.40	
optimum	bbgi	-3.10%	4.07 ( 4:30 pm edt)	4.13	-0.13	1,743	4.15	4.02	4.20	9.34	3.37	6.10m	10.4	24.8m	4.91	0.20	0.39	
paidcontent	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
pc-quote	bbgi	-3.10%	4.07	4.13	-0.13	1,743	4.15	4.02	4.2	9.34	3.37	6,300,000	10.2439	25,641,000		0.05		
personal-wealth-biz	bbgi	-3.10%	4.07	4.13	-0.13	1,743	4.15	4.02	4.20	9.34	3.37		10.50			0.00	0.40	
predictwallstreet	bbgi	-3.10%	4.07		-0.13	1,743												
raymond-james	bbgi	-3.10	4.07	4.13	-0.13	1,743	4.15	4.02	4.07	9.34	3.37		10.18				0.40	
renewable-energy-world	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
screamingmedia	bbgi	-3.10%	$	open: 4.13	-0.13	1,743	$4.15	$4.02	$4.20	$9.34	$3.37		10.21	$92.66m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	-3.10%	last trade: 4.07		change: -0.130								p/e ratio: 10.5					
smartmoney	bbgi	(-3.10%)	4.07	$4.13	-0.13	1,743	$4.15	$4.02	$4.20	$9.34	$3.37			25,600	0.00%	$0.05		
stocknod	bbgi	-3.095%	4.070 usd	4.130	-0.1300	1,743	4.150	4.020	4.200	9.340	3.370	6,104,981						
stockpickr	bbgi	-3.10%	$4.07 -0.13 | -3.10%	4.13	-0.13	1.74k	4.15	4.02	4.20	9.34	3.37							
stocksmart	bbgi	%	$4.69	5.82		365	4.77	4.68										
stocktwits	bbgi	-3.21%	4.07		-0.14													
streetinsider-com	bbgi	3.1%	4.07	$4.13	-0.13	1,743	$4.15	$4.02	$4.20	$9.34	$3.37		10.44				$0.39	
thecramerreport	bbgi		4.07	4.13	-0.13	1743	4.15	4.02										
thestree	bbgi	-3.1%	$4.07	4.13	-0.13	1743	4.15	4.02	4.2	-9.34	3.37	2.2767724e7		2.4908322e7				
tickerspy	bbgi	-3.10%	$4.07	4.13	-0.13	1,743	4.15	4.02	4.20	9.34	3.37		10.2	95.6m	0.00%	$0.05		
tmx-quotemedia	bbgi	-3.10%	4.070	4.130	-0.130	1,743	4.150	4.020	4.200	9.340	3.370	22,767,724	10.80	92,664,637			0.39	
updown	bbgi	-3.10%	$4.07	$4.13	-$0.13	1,743	$4.15	$4.02	$4.20	$9.34	$3.37		10.50	$96m				
wallstreetsurvivor	bbgi	-3.10%	4.07	4.13	-0.13	1,743	4.15	4.02		9.34	3.40		10.80	$26m			0.35	
yahoo-finance	bbgi	3.10%	4.07	4.13	0.13	1,743	4.15	4.02	4.20	9.34	3.37		10.18	92.66m			0.40	
ycharts-com	bbgi	-0.37%	4.07		-0.01					9.34	3.37		10.16	92.19m	0.00%		0.40	
zacks	bbgi	(-3.10%)	4.07		-0.13	vol.  1,743	4.15	4.02		9.34	3.20		10.5	95.25 m	0.00	0.00	.4	
advfn	ccbg	-0.78	10.18	10.24	-0.08	18183	10.49	10.18										
barchart	ccbg	-0.78%	10.18	10.24	-0.08	21,803	10.49	10.18	10.26	13.94	9.85		39.88	$174.28 m	3.86%	$0.40	+0.26	
barrons	ccbg	0.78%	10.18	10.24	-0.08	18,183	10.49	10.18				17.08 million		$177.61 million	3.93%	$0.1		
bloomberg	ccbg	-0.780%	10.180	10.240	-0.080	18,183	10.490	10.180		14.25	9.94	17.127mil	78.308	174.356mil	3.925	0.100 regular cash	0.130	
boston-com	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
business-insider	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
chron	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
cio-com	ccbg	-0.78%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289	39.15	174m	3.9	0.4		
cnn-money	ccbg	-0.29%today&rsquo;s change	10.23data as of 3:59pm et	10.24	-0.03	14,693	10.49	10.20	10.26				39.3	$175.2m	3.91%			
easystockalterts	ccbg	-0.78%	10.18	10.24	-0.08	18183	10.49	10.18	10.26	14.25	9.94		39.15				0.26	
eresearch-fidelity-com	ccbg	-0.78%	10.1800	10.2400	-0.0800	18,183	10.4900	10.1800	10.2600	14.2500	9.9400	17,127,000	39.46	$175.72m	3.90%	$0.100000		
finance-abc7-com	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
financial-content	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	-0.8%	$10.18	10.24	-0.08	18,183	10.49	10.18	10.26	14.25	9.94	17 mil	39.2	174 mil	3.9	0.40	0.26	
finviz	ccbg	-0.78%	10.18			18,183			10.26	-26.94%	3.35%	17.13m	41.04	175.75m		0.40	0.25	
fool	ccbg	-0.78%	$10.18	$10.24	-0.08	18,183	$10.49	$10.18	$10.26	$14.25	$9.94		39.90	$174.36m	6.50%	0.40		
foxbusiness	ccbg		$10.18		-0.08	18,183			$10.26									
google-finance	ccbg	(-0.78%)	10.18	10.24	-0.08	18,183.00	10.49	10.18		14.25	9.94	17.13m	39.93	174.36m	3.93	0.10	0.25	
howthemarketworks	ccbg	-0.78%	10.18	10.24	-0.08	18,183	10.49	10.18	10.26									
hpcwire	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
insidestocks	ccbg	-0.78%	10.18	10.24	-0.08	18183	10.49	10.18										
investopedia	ccbg	-0.78 %	$10.18	10.24	-0.08				10.26									
investorguide	ccbg	-0.78%	10.18		-0.08		10.49	10.18		14.25	9.94		39.46	174.4m			0.26	
marketintellisearch	ccbg	-0.78 %	$10.18	$10.49	-0.08	20.90k	$10.49	$10.18	$10.26			17.13m	41.04	0.18b	3.9 %		0.25	
marketwatch	ccbg	-0.78%	$10.18	open: 10.24	-0.08	18,183	$10.49	$10.18	$10.26	$14.25	$9.94		40.00	$177.61m	3.93%	0.10	0.25	
minyanville	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
msn-money	ccbg	-0.78%	10.18	10.24	-0.08	18,183	10.49	10.18	10.26	14.25	9.94	17.13 mil	39.15	175.73 mil	3.90%	0.40	0.26	
nasdaq-com	ccbg	0.78%	$ 10.18	$ 10.24	0.08	18,183	$ 10.49	$ 10.18	$ 10.26	$ 14.25	$ 9.94	17,127,000	39.15	$ 174,352,860	3.9 %	$0.400000	$ 0.26	
optimum	ccbg	-0.78%	10.18 ( 4:00 pm edt)	10.24	-0.08	18,183	10.49	10.18	10.26	14.25	9.94	17.13m	39.2	174.4m	3.93	0.40	0.26	
paidcontent	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
pc-quote	ccbg	-0.78%	10.18	10.24	-0.08	18,183	10.49	10.18	10.26	14.25	9.94	17,261,591	39.46154	175,723,000		0.1		
personal-wealth-biz	ccbg	-0.78%	10.18	10.49	-0.08	18,183	10.49	10.18	10.26	14.25	9.94		39.46		3.90	0.40	0.26	
predictwallstreet	ccbg	-0.78%	10.18		-0.08	18,183												
raymond-james	ccbg	-0.78	10.18	10.24	-0.08	18,183	10.49	10.18	10.18	14.25	9.94		39.15				0.26	
renewable-energy-world	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
screamingmedia	ccbg	-0.78%	$	open: 10.24	-0.08	18,183	$10.49	$10.18	$10.26	$14.25	$9.94		40.00	$177.61m	3.93%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-0.78%	last trade: 10.18		change: -0.080								p/e ratio: 39.46					
smartmoney	ccbg	(-0.78%)	10.18	$10.24	-0.08	18,183	$10.49	$10.18	$10.26	$14.25	$9.94			175,700	3.90%	$0.10		
stocknod	ccbg	-0.7797%	10.18 usd	10.24	-0.0800	18,183	10.49	10.18	10.26	14.25	9.940	17,127,289						
stockpickr	ccbg	-0.78%	$10.18 -0.08 | -0.78%	10.24	-0.08	18.18k	10.49	10.18	10.26	14.25	9.94							
stocksmart	ccbg	%	$10.12	13.15		1,050	10.66	10.1										
stocktwits	ccbg	-0.10%	10.25		-0.01													
streetinsider-com	ccbg	0.78%	10.18	$10.24	-0.08	18,183	$10.49	$10.18	$10.26	$14.25	$9.94		39.15				$0.26	
thecramerreport	ccbg		10.18	10.49	-0.08	18183	10.49	10.18										
thestree	ccbg	-0.78%	$10.18	10.24	-0.08	18183	10.49	10.18	10.26	-14.25	9.94	1.7127289e7		1.77609987e8				
tickerspy	ccbg	-0.78%	$10.18	10.24	-0.08	18,183	10.49	10.18	10.26	14.25	9.94		39.5	175.7m	3.90%	$0.10		
tmx-quotemedia	ccbg	-0.78%	10.180	10.240	-0.080	18,183	10.490	10.180	10.260	14.250	9.940	17,127,289	39.50	174,355,802	3.899	0.100 usd	0.26	
updown	ccbg	-0.78%	$10.18	$10.24	-$0.08	18,183	$10.49	$10.18	$10.26	$14.25	$9.94		40.22	$176m				
wallstreetsurvivor	ccbg	-0.78%	10.18	10.24	-0.08	18,183	10.49	10.18		14.19	9.94		39.50	$176m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.78%	10.18	10.49	0.08	18,183	10.49	10.18	10.26	14.25	9.94		39.15	174.35m	3.90%	0.40	0.26	
ycharts-com	ccbg	-1.54%	10.25		-0.16					14.25	9.94		39.42	175.48m	3.96%		0.26	
zacks	ccbg	(-0.78%)	10.18		-0.08	vol.  18,183	10.49	10.18		14.25	9.94		39.46	175.72 m	3.90	0.40	.26	
advfn	bokf	0.27	55.0	54.72	0.15	63141	55.71	54.72										
barchart	bokf	+0.27%	55.00	54.94	+0.15	63,141	55.71	54.72	54.85	56.00	41.72		15.08	$3.81 b	1.99%	$1.10	+3.67	
barrons	bokf	0.27%	55.00	54.72	+0.15	63,141	55.71	54.72				67.83 million		$3.79 billion	2.00%	$0.28		
bloomberg	bokf	0.273%	55.000	54.720	0.150	63,141	55.710	54.720		56.58	42.56	68.438mil	13.959	3,764.113mil	1.864	0.275 regular cash	3.940	
boston-com	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
bostonmerchant	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
business-insider	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
chron	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
cio-com	bokf	+0.27%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422	14.99	4b	2	1.1		
cnn-money	bokf	+0.27%today&rsquo;s change	55.00data as of 4:00pm et	54.72	+0.15	62,770	55.71	54.72	54.85				15.0	$3.8b	2.00%			
easystockalterts	bokf	0.27%	55.00	54.72	+0.15	63141	55.71	54.72	54.85	56.58	42.56		14.99				3.67	
eresearch-fidelity-com	bokf	0.27%	55.0000	54.7200	0.1500	63,141	55.7100	54.7200	54.8500	56.5800	42.5600	68,438,000	14.95	$3.75b	2.01%	$0.275000		
finance-abc7-com	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
financial-content	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	0.3%	$55.00	54.72	0.15	63,141	55.71	54.72	54.85	56.58	42.56	68 mil	15.0	4 bil	2.0	1.10	3.67	
finviz	bokf	0.27%	55.00			63,141			54.85	-1.82%	31.22%	68.44m	14.90	3.75b		1.10	3.68	
fool	bokf	+0.27%	$55.00	$54.72	0.15	62,970	$55.71	$54.72	$54.85	$56.58	$42.56		15.10	$3.76b	2.10%	1.10		
foxbusiness	bokf		$55.00		+0.15	63,141			$54.85									
google-finance	bokf	(0.27%)	55.00	54.72	+0.15	63,141.00	55.71	54.72		56.58	42.56	69.22m	14.96	3.81b	2.00	0.28	3.68	
howthemarketworks	bokf	0.273%	55	54.72	0.15	62,870	55.71	54.72	54.85									
hpcwire	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
insidestocks	bokf	+0.27%	55.00	54.94	+0.15	63141	55.71	54.72					price earnings ratio: 17.13					
investopedia	bokf	+0.27 %	$55.00	54.72	+0.15				54.85									
investorguide	bokf	+0.27%	55.00		+0.15		55.71	54.72		56.58	42.56		14.92	3.764b			3.676	
marketintellisearch	bokf	0.27 %	$55.00	$54.94	0.15	57.40k	$55.71	$54.72	$54.85			68.44m	14.90	3.75b	2.01 %		3.68	
marketwatch	bokf	+0.27%	$55.00	open: 54.72	+0.15	371	$55.71	$54.72	$54.85	$56.58	$42.56		14.92	$3.79b	2.00%	0.28	3.69	
minyanville	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
msn-money	bokf	+0.27%	55.00	54.72	+0.15	63,141	55.71	54.72	54.85	56.58	42.56	68.44 mil	14.99	3.75 bil	2.01%	1.10	3.68	
nasdaq-com	bokf	0.27%	$ 55	$ 54.72	0.15	63,141	$ 55.71	$ 54.72	$ 54.85	$ 56.58	$ 42.56	68,438,000	14.99	$ 3,764,090,000	2.01 %	$1.100000	$ 3.67	
optimum	bokf	+0.27%	55.00 ( 4:30 pm edt)	54.72	+0.15	63,141	55.71	54.72	54.85	56.58	42.56	68.44m	15.0	3.8b	2.00	1.10	3.67	
paidcontent	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
pc-quote	bokf	0.27%	55.0	54.72	0.15	63,141	55.71	54.72	54.85	56.58	42.56	68,251,349	14.9455	3,753,824,000		0.275		
personal-wealth-biz	bokf	+0.27%	55.00	54.94		63,141	55.71	54.72	54.85	56.58	42.56		14.92		1.87	1.025	3.676	
predictwallstreet	bokf	+0.27%	54.85		+0.15	63,141												
raymond-james	bokf	0.27	55.00	54.72	0.15	63,141	55.71	54.72	55.00	56.58	42.56		14.95				3.68	
renewable-energy-world	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
screamingmedia	bokf	+0.27%	$	open: 54.72	+0.15	371	$55.71	$54.72	$54.85	$56.58	$42.56		14.92	$3.79b	2.00%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	+0.27%	last trade: 55.00		change: 0.150								p/e ratio: 14.92					
smartmoney	bokf	(0.27%)	55.00	$54.72	0.15	63,141	$55.71	$54.72	$54.85	$56.58	$42.56			3,753,800	2.01%	$0.28		
stocknod	bokf	+0.2735%	55.00 usd	54.72	+0.1500	63,141	55.71	54.72	54.85	56.58	42.56	68,438,422						
stockpickr	bokf	0.27%	$55.00 0.15 | 0.27%	54.72	0.15	63.14k	55.71	54.72	54.85	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	0.16%	54.94		+0.09													
streetinsider-com	bokf	0.27%	55.00	$54.72	+0.15	63,141	$55.71	$54.72	$54.85	$56.58	$42.56		14.99				$3.67	
thecramerreport	bokf		55.00	54.94	+0.15	63141	55.71	54.72										
thestree	bokf	0.27%	$55.0	54.72	0.15	63141	55.71	54.72	54.85	-56.58	42.56	6.8438422e7		3.788066658e9				
tickerspy	bokf	0.27%	$55.00	54.72	+0.15	62,970	55.71	54.72	54.85	56.58	42.56		14.9	3.7b	2.01%	$0.28		
tmx-quotemedia	bokf	0.27%	55.000	54.720	0.150	63,141	55.710	54.720	54.850	56.580	42.560	68,438,422	14.90	3,764,113,210	2.005	0.275 usd	3.67	
updown	bokf	0.27%	$55.00	$54.72	$0.15	62,770	$55.71	$54.72	$54.85	$56.58	$42.56		14.77	$3.75b				
wallstreetsurvivor	bokf	0.27%	55.00	54.72	0.15	62,870	55.71	54.72		56.58	42.56		14.90	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.27%	55.00	54.94	0.15	63,141	55.71	54.72	54.85	56.58	42.56		14.96	3.76b	2.00%	1.10	3.68	
ycharts-com	bokf	-0.74%	54.94		-0.41					56.58	42.56		14.97	3.80b	2.12%		3.67	
zacks	bokf	(0.27%)	55.00		0.15	vol.  63,141	55.71	54.72		56.58	42.56		14.95	3.75 b	2.01	1.10	3.67	
advfn	orb	-0.47	16.89	16.85	-0.08	236569	17.03	16.84										
barchart	orb	-0.47%	16.89	16.85	-0.08	236,773	17.03	16.84	16.97	19.38	12.66		23.08	$985.02 m			+0.86	
barrons	orb	0.47%	16.89	16.85	-0.08	236,365	17.03	16.84				58.34 million		$1.01 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-0.471%	16.890	16.850	-0.080	236,569	17.030	16.840		19.38	12.66	58.426mil	22.520	986.820mil			0.750	
boston-com	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
bostonmerchant	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
business-insider	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
chron	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
cio-com	orb	-0.47%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272	19.64	987m				
cnn-money	orb	-0.47%	16.89	16.85	-0.08	236,569	17.03	16.84	16.97				19.6	$986.8m				
easystockalterts	orb	-0.47%	16.89	16.85	-0.08	236569	17.03	16.84	16.97	19.38	12.66		19.64				0.86	
eresearch-fidelity-com	orb	-0.47%	16.8900	16.8500	-0.0800	236,569	17.0300	16.8400	16.9700	19.3800	12.6600	58,426,000	19.73	$991.49m				
finance-abc7-com	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
financial-content	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
finapps-forbes-com	orb	-0.5%	$16.89	16.85	-0.08	236,569	17.03	16.84	16.97	19.38	12.66	58 mil	19.6	987 mil	0.0	0.00	0.86	
finviz	orb	-0.47%	16.89			236,569			16.97	-12.85%	33.41%	58.43m	19.96	991.56m			0.85	
fool	orb	-0.47%	$16.89	$16.85	-0.08	236,569	$17.03	$16.84	$16.97	$19.38	$12.66		20.10	$986.82m				
foxbusiness	orb		$16.89		-0.08	236,569			$16.97									
google-finance	orb	(-0.47%)	16.89	16.85	-0.08	236,569.00	17.03	16.84		19.38	12.66	58.43m	19.79	986.82m			0.85	
howthemarketworks	orb	-0.471%	16.89	16.85	-0.08	236,365	17.03	16.84	16.97									
hpcwire	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
insidestocks	orb	-0.47%	16.89	16.85	-0.08	236365	17.03	16.84					price earnings ratio: 19.62					
investopedia	orb	-0.47 %	$16.89	16.85	-0.08				16.97									
investorguide	orb	-0.47%	16.89	17.06	-0.08		17.03	16.84		19.38	12.66		19.73	986.8m			0.86	
marketintellisearch	orb	-0.47 %	$16.89	$16.85	-0.08	233.90k	$17.03	$16.84	$16.97			58.43m	19.96	0.99b	0.0 %		0.85	
marketwatch	orb	-0.47%	$16.89	open: 16.85	-0.08	604	$17.03	$16.84	$16.97	$19.38	$12.66		19.65	$1.01b			0.86	
minyanville	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
msn-money	orb	-0.47%	16.89	16.85	-0.08	236,569	17.03	16.84	16.97	19.38	12.66	58.43 mil	19.64	991.49 mil			0.85	
nasdaq-com	orb	0.47%	$ 16.89		0.08	236,569	$ 17.03	$ 16.84	$ 16.97	$ 19.38	$ 12.66	58,426,000	19.64	$ 986,815,140			$ 0.86	
optimum	orb	-0.47%	16.89 ( 4:15 pm edt)	16.85	-0.08	236,569	17.03	16.84	16.97	19.38	12.66	58.43m	19.6	986.8m			0.86	
paidcontent	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
pc-quote	orb	-0.47%	16.89	16.85	-0.08	236,569	17.03	16.84	16.97	19.38	12.66	58,702,735	19.73256	991,489,000				
personal-wealth-biz	orb	-0.47%	16.89	16.85	-0.08	236,569	17.03	16.84	16.97	19.38	12.66		19.73			0.00	0.86	
predictwallstreet	orb	-0.47%	16.89		-0.08	236,569												
raymond-james	orb	-0.47	16.89	16.85	-0.08	236,569	17.03	16.84	16.89	19.38	12.66		19.64				0.86	
renewable-energy-world	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
screamingmedia	orb	-0.47%	$	open: 16.85	-0.08	604	$17.03	$16.84	$16.97	$19.38	$12.66		19.65	$1.01b			0.86	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	-0.47%	last trade: 16.89		change: -0.080								p/e ratio: 19.73					
smartmoney	orb	(-0.47%)	16.89	$16.85	-0.08	236,569	$17.03	$16.84	$16.97	$19.38	$12.66			991,500	0.00%	$0.00		
stocknod	orb	-0.4714%	16.89 usd	16.85	-0.0800	236,569	17.03	16.84	16.97	19.38	12.66	58,426,272						
stockpickr	orb	-0.47%	$16.89 -0.08 | -0.47%	16.89	-0.08	236.57k	17.03	16.84	16.97	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	-0.47%	16.89		-0.08													
streetinsider-com	orb	0.47%	16.89	$16.85	-0.08	236,569	$17.03	$16.84	$16.97	$19.38	$12.66		19.64				$0.86	
thecramerreport	orb		16.89	16.85	-0.08	236569	17.03	16.84										
thestree	orb	-0.47%	$16.89	16.89	-0.08	236569	17.03	16.84	16.97	-19.38	12.66	5.8426272e7		1.011358768e9				
tickerspy	orb	-0.47%	$16.89	16.85	-0.08	236,569	17.03	16.84	16.97	19.38	12.66		19.7	990.8m	0.00%	$0.00		
tmx-quotemedia	orb	-0.47%	16.890	16.850	-0.080	236,569	17.030	16.840	16.970	19.380	12.660	58,426,272	19.70	986,819,734			0.86	
updown	orb	-0.47%	$16.89	$16.85	-$0.08	235,965	$17.03	$16.84	$16.97	$19.38	$12.66		19.47	$991m				
wallstreetsurvivor	orb	-0.47%	16.89	16.85	-0.08	236,365	17.03	16.84		19.38	12.66		19.70	$991m			0.81	
yahoo-finance	orb	0.47%	16.89	16.85	0.08	236,569	17.03	16.84	16.97	19.38	12.66		19.64	986.82m			0.86	
ycharts-com	orb	-0.47%	16.89		-0.08					19.38	12.66		19.64	985.02m	0.00%		0.86	
zacks	orb	(-0.47%)	16.89		-0.08	vol.  236,569	17.03	16.84		19.38	12.66		22.63	991.49 m	0.00	0.00	.75	
advfn	acas	0.92	9.82	9.68	0.09	4007688	9.92	9.62										
barchart	acas	+0.92%	9.82	9.68	+0.09	4,007,688	9.92	9.62	9.73	10.85	4.79		14.85	$3.46 b			+2.03	
barrons	acas	0.92%	9.82	9.68	+0.09	4.008m	9.92	9.62				330.90 million		$3.56 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	0.925%	9.820	9.680	0.090	4,007,688	9.920	9.620		10.85	4.79	352.666mil	14.441	3,463.181mil			0.680	
boston-com	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
bostonmerchant	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
business-insider	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
chron	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
cio-com	acas	+0.92%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136	2.735	3b				
cnn-money	acas	+0.92%	9.82	9.68	+0.09	4,007,688	9.92	9.62	9.73				2.7	$3.5b				
easystockalterts	acas	0.93%	9.82	9.68	+0.09	4007688	9.92	9.62	9.73	10.85	4.79		2.74				3.59	
eresearch-fidelity-com	acas	0.92%	9.8200	9.6800	0.0900	4,007,688	9.9200	9.6200	9.7300	10.8500	4.7900	352,666,000	2.73	$3.43b				
finance-abc7-com	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
financial-content	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
finapps-forbes-com	acas	0.9%	$9.82	9.68	0.09	4,007,688	9.92	9.62	9.73	10.85	4.79	353 mil	2.8	3 bil	0.0	0.00	3.56	
finviz	acas	0.92%	9.82			4,007,688			9.73	-9.49%	105.01%	352.67m	2.76	3.46b			3.56	
fool	acas	+0.92%	$9.82	$9.68	0.09	4,007,688	$9.92	$9.62	$9.73	$10.85	$4.79		2.80	$3.46b	42.20%	1.05		
foxbusiness	acas		$9.82		+0.09	4,007,688			$9.73									
google-finance	acas	(0.92%)	9.82	9.68	+0.09	4.01m	9.92	9.62		10.85	4.79	352.67m	2.76	3.46b			3.56	
howthemarketworks	acas	0.925%	9.82	9.68	0.09	4,007,688	9.92	9.62	9.73									
hpcwire	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
insidestocks	acas	+0.92%	9.82	9.68	+0.09	4007600	9.92	9.62					price earnings ratio: 15.34					
investopedia	acas	+0.92 %	$9.82	9.68	+0.09				9.73									
investorguide	acas	+0.92%	9.82	9.97	+0.09		9.92	9.62		10.85	4.16		2.72	3.463b			3.573	
marketintellisearch	acas	0.92 %	$9.82	$9.71	0.09	3942.60k	$9.92	$9.67	$9.73			352.67m	2.73	3.43b	0.0 %		3.56	
marketwatch	acas	+0.92%	$9.82	open: 9.68	+0.09	33,376	$9.92	$9.62	$9.73	$10.85	$4.79		2.83	$3.56b			3.47	
minyanville	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
msn-money	acas	+0.92%	9.82	9.68	+0.09	4.01 mil	9.92	9.62	9.73	10.85	4.79	352.67 mil	8.32	3.43 bil			3.56	
nasdaq-com	acas	0.92%	$ 9.82	$ 9.68	0.09	4,007,688	$ 9.92	$ 9.62	$ 9.73	$ 10.85	$ 4.79	352,343,000	4.84	$ 3,460,008,260			$ 2.03	
optimum	acas	+0.92%	9.82 ( 4:30 pm edt)	9.68	+0.09	4,007,688	9.92	9.62	9.73	10.85	4.79	352.67m	2.7	3.5b	42.77	4.20	3.59	
paidcontent	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
pc-quote	acas	0.93%	9.82	9.68	0.09	4,007,688	9.92	9.62	9.73	10.85	4.79	349,433,829	8.24576	3,431,440,000		1.07		
personal-wealth-biz	acas	+0.92%	9.82	9.71		4,007,688	9.92	9.62	9.73	10.85	4.16		2.72			0.00	3.573	
predictwallstreet	acas	+0.93%	9.85		+0.09	4,007,688												
raymond-james	acas	0.92	9.82	9.68	0.09	4,007,688	9.92	9.62	9.82	10.85	4.79		2.70				3.64	
renewable-energy-world	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
screamingmedia	acas	+0.92%	$	open: 9.68	+0.09	33,376	$9.92	$9.62	$9.73	$10.85	$4.79		2.83	$3.56b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	+0.92%	last trade: 9.82		change: 0.090								p/e ratio: 2.72					
smartmoney	acas	(0.92%)	9.82	$9.68	0.09	4,007,688	$9.92	$9.62	$9.73	$10.85	$4.79			3,431,400	0.00%	$1.07		
stocknod	acas	+0.9250%	9.820 usd	9.680	+0.0900	4,007,688	9.920	9.620	9.730	10.85	4.790	352,666,136						
stockpickr	acas	0.92%	$9.82 0.09 | 0.92%	9.68	0.09	4.01m	9.92	9.62	9.73	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	0.93%	9.82		+0.09													
streetinsider-com	acas	0.92%	9.82	$9.68	+0.09	4,007,688	$9.92	$9.62	$9.73	$10.85	$4.79		2.74				$3.59	
thecramerreport	acas		9.73	9.71	0.00	332974	9.75	9.67										
thestree	acas	0.92%	$9.82	9.73	0.09	4007688	9.92	9.62	4.79 -10.85									
tickerspy	acas	0.92%	$9.82	9.68	+0.09	4,007,688	9.92	9.62	9.73	10.85	4.79		8.2	3.3b	0.00%	$1.07		
tmx-quotemedia	acas	0.92%	9.820	9.680	0.090	4,007,688	9.920	9.620	9.730	10.850	4.790	352,666,136	2.70	3,463,181,456			3.59	
updown	acas	0.92%	$9.82	$9.68	$0.09	3,970,712	$9.92	$9.62	$9.73	$10.85	$4.79		2.67	$3.43b				
wallstreetsurvivor	acas	0.92%	9.82	9.68	0.09	4,007,688	9.92	9.62		10.85	4.79		2.70	$3b			3.02	
yahoo-finance	acas	0.92%	9.82	9.71	0.09	4,007,688	9.92	9.62	9.73	10.85	4.79		2.75	3.46b			3.57	
ycharts-com	acas	+0.92%	9.82		+0.09					10.85	4.79		2.74	3.46b	0.00%		3.58	
zacks	acas	(0.92%)	9.82		0.09	vol.  4,007,688	9.92	9.62		10.85	4.79		14.31	3.43 b	0.00	0.00	.68	
advfn	orly	0.33	64.635	64.55	0.215	1112165	65.18	64.39										
barchart	orly	+0.34%	64.64	64.55	+0.22	1,002,426	65.18	64.39	64.42	66.52	45.74		20.51	$9.10 b			+2.99	
barrons	orly	0.33%	64.635	64.55	+0.215	1.081m	65.18	64.39				137.87 million		$8.91 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	0.334%	64.635	64.550	0.215	1,112,165	65.180	64.390		66.52	45.65	137.870mil	20.326	8,911.245mil			3.180	
boston-com	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,110,965	65.18	64.39	64.42	66.52	53.33	137,870,262						
bostonmerchant	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,110,965	65.18	64.39	64.42	66.52	53.33	137,870,262						
business-insider	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,110,965	65.18	64.39	64.42	66.52	53.33	137,870,262						
chron	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
cio-com	orly	+0.33%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262	21.76	9b				
cnn-money	orly	+0.33%today&rsquo;s change	64.64data as of 4:00pm et	64.55	+0.215	1,081,013	65.18	64.39	64.42				21.8	$8.9b				
easystockalterts	orly	0.34%	64.64	64.55	+0.22	1080010	65.18	64.39	64.42	66.52	45.65		21.76				2.97	
eresearch-fidelity-com	orly	0.33%	64.6350	64.5500	0.2150	1,081,210	65.1800	64.3900	64.4200	66.5200	45.6500	137,870,000	21.55	$8.88b				
finance-abc7-com	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
financial-content	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
finapps-forbes-com	orly	0.3%	$64.64	64.55	0.22	1,081,210	65.18	64.39	64.42	66.52	45.65	138 mil	21.6	9 bil	0.0	0.00	2.99	
finviz	orly	0.33%	64.64			1,081,210			64.42	-2.83%	41.59%	137.87m	21.62	8.88b			2.98	
fool	orly	+0.33%	$64.64	$64.55	0.22	1,081,210	$65.18	$64.39	$64.42	$66.52	$45.65		22.00	$8.91b				
foxbusiness	orly		$64.64		+0.22	1,137,665			$64.42									
google-finance	orly	(0.33%)	64.64	64.55	+0.22	1.08m	65.18	64.39		66.52	45.65	137.87m	21.66	8.91b			2.98	
howthemarketworks	orly	0.334%	64.635	64.55	0.215	1,080,010	65.18	64.39	64.42									
hpcwire	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
insidestocks	orly	+0.34%	64.64	64.55	+0.22	911350	65.18	64.39					price earnings ratio: 20.26					
investopedia	orly	+0.40 %	$64.68	64.55	+0.26				64.42									
investorguide	orly	+0.33%	64.635		+0.215		65.142			63.05	45.65		21.70	8.911b			2.969	
marketintellisearch	orly	0.42 %	$64.69	$64.55	0.27	1069.00k	$65.18	$64.39	$64.42						%			
marketwatch	orly	+0.33%	$64.63	open: 64.55	+0.22	59,437	$65.18	$64.39	$64.42	$66.52	$45.74			$8.91b				
minyanville	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
msn-money	orly	+0.33%	64.64	64.55	+0.22	1.08 mil	65.18	64.39	64.42	66.52	45.65	137.87 mil	21.76	8.88 bil			2.98	
nasdaq-com	orly	0.33%	$ 64.635	$ 64.55	0.215	1,081,210	$ 65.18	$ 64.39	$ 64.42	$ 66.52	$ 45.65	137,870,000	21.62	$ 8,911,227,450			$ 2.99	
optimum	orly	+0.33%	64.64 ( 4:00 pm edt)	64.55	+0.21	1,080,010	65.18	64.39	64.42	66.52	45.65	137.87m	21.8	8.9b			2.97	
paidcontent	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
pc-quote	orly	0.34%	64.635	64.55	0.22	1,139,063	65.18	64.39	64.42	66.52	45.65	137,411,387	21.69024	8,881,585,000				
personal-wealth-biz	orly	+0.33%	64.635	64.58		1,137,665	65.18	64.46	64.42	63.05	45.65		21.70			0.00	2.969	
predictwallstreet	orly	+0.33%	64.64		+0.22	1,081,210												
raymond-james	orly	0.33	64.64	64.55	0.22	1,081,210	65.18	64.39	64.64	66.52	45.65		21.19				3.05	
renewable-energy-world	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
screamingmedia	orly	+0.33%	$	open: 64.55	+0.22	59,437	$65.18	$64.39	$64.42	$66.52	$45.74			$8.91b				
scroli	orly	0.33%	orly 64.64	64.55	0.22	922,235	65.18	64.39	64.42	66.52	45.65		21.66				2.98	
simple-stock-quotes	orly	+0.33%	last trade: 64.64		change: 0.215								p/e ratio: 21.7					
smartmoney	orly	(0.33%)	64.64	$64.55	0.22	1,081,210	$65.18	$64.39	$64.42	$66.52	$45.65			8,881,600	0.00%	$0.00		
stocknod	orly	+0.3337%	64.64 usd	64.55	+0.2150	1,080,010	65.18	64.39	64.42	66.52	53.33	137,870,262						
stockpickr	orly	0.33%	$64.64 0.22 | 0.33%	64.55	0.22	1.08m	65.18	64.39	64.42	66.52	45.65							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	0.34%	64.64		+0.22													
streetinsider-com	orly	0.34%	64.64	$64.55	+0.22	1,080,010	$65.18	$64.39	$64.42	$66.52	$45.65		21.76				$2.97	
thecramerreport	orly		64.42		0.00	0												
thestree	orly	0.33%	$64.64	64.55	0.22	1081210	65.18	64.39	64.42	-66.52	45.65	1.37870262e8		9.01947254e9				
tickerspy	orly	0.33%	$64.64	64.55	+0.21	1,081,210	65.18	64.39	64.43	66.52	45.65		21.7	8.9b	0.00%	$0.00		
tmx-quotemedia	orly	0.33%	64.635	64.550	0.215	1,137,665	65.180	64.390	64.420	66.520	45.650	137,870,262	21.70	8,911,244,384			2.97	
updown	orly	0.34%	$64.64	$64.55	$0.22	1,081,013	$65.18	$64.39	$64.42	$66.52	$45.65		21.16	$8.88b				
wallstreetsurvivor	orly	0.33%	64.64	64.55	0.22	1,080,010	65.18	64.39		66.52	45.74		21.70	$9b			2.95	
yahoo-finance	orly	0.33%	64.64	64.58	0.22	1,081,210	65.18	64.39	64.42	66.52	45.65		21.77	8.91b			2.97	
ycharts-com	orly	+0.34%	64.64		+0.22					66.52	45.65		21.76	9.10b	0.00%		2.97	
zacks	orly	(0.34%)	64.64		0.22	vol.  1,081,210	65.18	64.39		66.52	45.65		20.19	8.88 b	0.00	0.00	3.19	
advfn	mig	-0.30	9.98	9.99	-0.03	171111	10.12	9.96										
barchart	mig	-0.30%	9.98	9.99	-0.03	171,237	10.12	9.96	10.01	10.60	8.01		9.81	$531.44 m	1.58%	$0.16	+1.09	
barrons	mig	0.30%	9.98	9.99	-0.03	170,985	10.12	9.96				54.29 million		$538.08 million	1.60%	$0.04		
bloomberg	mig	-0.300%	9.980	9.990	-0.030	171,111	10.120	9.960		10.64	8.10	53.275mil	9.689	531.686mil	1.502	0.040 regular cash	1.030	
boston-com	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
bostonmerchant	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
business-insider	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
chron	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
cio-com	mig	-0.30%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204	9.156	532m	1.6	0.16		
cnn-money	mig	-0.30%	9.98	9.99	-0.03	171,011	10.12	9.96	10.01				9.2	$531.7m	1.60%			
easystockalterts	mig	-0.30%	9.98	9.99	-0.03	171111	10.12	9.96	10.01	10.64	8.10		9.16				1.09	
eresearch-fidelity-com	mig	-0.30%	9.9800	9.9900	-0.0300	171,111	10.1200	9.9600	10.0100	10.6400	8.1000	53,275,000	9.18	$533.28m	1.60%	$0.040000		
finance-abc7-com	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
financial-content	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
finapps-forbes-com	mig	-0.3%	$9.98	9.99	-0.03	171,111	10.12	9.96	10.01	10.64	8.10	53 mil	9.2	532 mil	1.6	0.16	1.09	
finviz	mig	-0.30%	9.98			171,111			10.01	-5.84%	24.72%	53.28m	9.16	531.73m		0.16	1.09	
fool	mig	-0.30%	$9.98	$9.99	-0.03	170,985	$10.12	$9.96	$10.01	$10.64	$8.10		9.30	$531.69m	1.80%	0.16		
foxbusiness	mig		$9.98		-0.03	171,111			$10.01									
google-finance	mig	(-0.30%)	9.98	9.99	-0.03	171,111.00	10.12	9.96		10.64	8.10	53.28m	9.18	531.69m	1.60	0.04	1.09	
howthemarketworks	mig	-0.3%	9.98	9.99	-0.03	171,111	10.12	9.96	10.01									
hpcwire	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
insidestocks	mig	-0.30%	9.98	9.99	-0.03	170985	10.12	9.96					price earnings ratio: 9.69					
investopedia	mig	-0.30 %	$9.98	9.99	-0.03				10.01									
investorguide	mig	-0.30%	9.98	9.99	-0.03		10.12	9.96		10.64	8.10		9.28	531.7m			1.079	
marketintellisearch	mig	-0.3 %	$9.98	$9.99	-0.03	141.60k	$10.12	$9.96	$10.01			53.28m	9.18	0.53b	1.6 %		1.09	
marketwatch	mig	-0.30%	$9.98	open: 9.99	-0.03	4,426	$10.12	$9.96	$10.01	$10.64	$8.10		9.15	$538.08m	1.60%	0.04	1.09	
minyanville	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
msn-money	mig	-0.30%	9.98	9.99	-0.03	171,111	10.12	9.96	10.01	10.64	8.10	53.28 mil	9.24	533.28 mil	1.60%	0.16	1.09	
nasdaq-com	mig	0.3%	$ 9.98		0.03	171,111	$ 10.12	$ 9.96	$ 10.01	$ 10.64	$ 8.10	53,275,000	9.16	$ 531,684,500	1.6 %	$0.160000	$ 1.09	
optimum	mig	-0.30%	9.98 ( 4:15 pm edt)	9.99	-0.03	171,111	10.12	9.96	10.01	10.64	8.10	53.28m	9.2	531.7m	1.60	0.16	1.09	
paidcontent	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
pc-quote	mig	-0.30%	9.98	9.99	-0.03	171,111	10.12	9.96	10.01	10.64	8.10	53,435,150	9.26852	533,283,000		0.04		
personal-wealth-biz	mig	-0.30%	9.98	9.99	-0.03	171,111	10.12	9.96	10.01	10.64	8.10		9.28		1.50	0.15	1.079	
predictwallstreet	mig	-0.30%	9.98		-0.03	171,111												
raymond-james	mig	-0.30	9.98	9.99	-0.03	171,111	10.12	9.96	9.98	10.64	8.10		9.16				1.09	
renewable-energy-world	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
screamingmedia	mig	-0.30%	$	open: 9.99	-0.03	4,426	$10.12	$9.96	$10.01	$10.64	$8.10		9.15	$538.08m	1.60%	0.04	1.09	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	-0.30%	last trade: 9.98		change: -0.030								p/e ratio: 9.28					
smartmoney	mig	(-0.30%)	9.98	$9.99	-0.03	171,111	$10.12	$9.96	$10.01	$10.64	$8.10			533,300	1.60%	$0.04		
stocknod	mig	-0.2997%	9.980 usd	9.990	-0.0300	171,111	10.12	9.960	10.01	10.64	8.100	53,275,204						
stockpickr	mig	-0.30%	$9.98 -0.03 | -0.30%	9.99	-0.03	171.11k	10.12	9.96	10.01	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	-0.20%	9.99		-0.02													
streetinsider-com	mig	0.3%	9.98	$9.99	-0.03	171,111	$10.12	$9.96	$10.01	$10.64	$8.10		9.16				$1.09	
thecramerreport	mig		9.98	9.99	-0.03	171111	10.12	9.96										
thestree	mig	-0.3%	$9.98	9.99	-0.03	171111	10.12	9.96	10.01	-10.64	8.1	5.3275204e7		5.3807956e8				
tickerspy	mig	-0.30%	$9.98	9.99	-0.03	171,111	10.12	9.96	10.01	10.64	8.10		9.3	533.2m	1.60%	$0.04		
tmx-quotemedia	mig	-0.30%	9.980	9.990	-0.030	171,111	10.120	9.960	10.010	10.640	8.100	53,275,204	9.20	531,686,536	1.598	0.040 usd	1.09	
updown	mig	-0.30%	$9.98	$9.99	-$0.03	166,685	$10.12	$9.96	$10.01	$10.64	$8.10		9.17	$533m				
wallstreetsurvivor	mig	-0.30%	9.98	9.99	-0.03	171,111	10.12	9.96		10.64	8.10		9.20	$533m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.30%	9.98	9.99	0.03	171,111	10.12	9.96	10.01	10.64	8.10		9.25	531.68m	1.60%	0.16	1.08	
ycharts-com	mig	-0.20%	9.99		-0.02					10.64	8.10		9.25	531.97m	1.70%		1.08	
zacks	mig	(-0.30%)	9.98		-0.03	vol.  171,011	10.12	9.96		10.64	8.10		9.72	533.28 m	1.60	0.16	1.03	
advfn	sbib	-0.77	7.7	7.73	-0.06	387932	7.86	7.68										
barchart	sbib	-0.77%	7.70	7.73	-0.06	387,932	7.86	7.68	7.76	9.35	4.30		114.00	$785.79 m	0.75%	$0.06	+0.07	
barrons	sbib	0.77%	7.70	7.73	-0.06	387,932	7.86	7.68				98.83 million		$815.23 million	0.78%	$0.02		
bloomberg	sbib	-0.773%	7.700	7.730	-0.060	387,932	7.860	7.680		9.37	4.34	102.159mil	110.000	786.621mil	0.779	0.015 regular cash	0.070	
boston-com	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
bostonmerchant	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
business-insider	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
chron	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
cio-com	sbib	-0.77%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549	110.00	787m	0.8	0.06		
cnn-money	sbib	-0.77%	7.70	7.73	-0.06	387,932	7.86	7.68	7.76				110.0	$786.6m	0.78%			
easystockalterts	sbib	-0.78%	7.70	7.73	-0.06	387932	7.86	7.68	7.76	9.37	4.34		110.00				0.07	
eresearch-fidelity-com	sbib	-0.77%	7.7000	7.7300	-0.0600	387,932	7.8600	7.6800	7.7600	9.3700	4.3400	102,159,000	110.86	$792.75m	0.77%	$0.015000		
finance-abc7-com	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
financial-content	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	-0.8%	$7.70	7.73	-0.06	387,932	7.86	7.68	7.76	9.37	4.34	102 mil	110.0	787 mil	0.8	0.06	0.07	
finviz	sbib	-0.77%	7.70			387,932			7.76	-17.64%	79.01%	102.16m	128.33	786.63m		0.06	0.06	
fool	sbib	-0.77%	$7.70	$7.73	-0.06	387,932	$7.86	$7.68	$7.76	$9.37	$4.34		114.00	$786.62m	1.20%	0.06		
foxbusiness	sbib		$7.70		-0.06	387,932			$7.76									
google-finance	sbib	(-0.77%)	7.70	7.73	-0.06	387,932.00	7.86	7.68		9.37	4.34	102.16m	119.62	786.62m	0.78	0.01	0.06	
howthemarketworks	sbib	-0.773%	7.7	7.73	-0.06	387,932	7.86	7.68	7.76									
hpcwire	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
insidestocks	sbib	-0.77%	7.70	7.73	-0.06	387932	7.86	7.68										
investopedia	sbib	-0.77 %	$7.70	7.73	-0.06				7.76									
investorguide	sbib	-0.90%	7.69		-0.07		7.76	7.72		9.37	4.34		115.82	785.6m			0.067	
marketintellisearch	sbib	-0.77 %	$7.70	$7.76	-0.06	378.80k	$7.86	$7.68	$7.76			102.16m	129.33	0.79b	0.77 %		0.06	
marketwatch	sbib	-0.77%	$7.70	open: 7.73	-0.06	3,497	$7.86	$7.68	$7.76	$9.37	$4.34		119.38	$815.23m	0.78%	0.02	0.06	
minyanville	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
msn-money	sbib	-0.77%	7.70	7.73	-0.06	387,932	7.86	7.68	7.76	9.37	4.34	102.16 mil	96.25	792.75 mil	0.77%	0.06	0.06	
nasdaq-com	sbib	0.77%	$ 7.70	$ 7.73	0.06	387,932	$ 7.86	$ 7.68	$ 7.76	$ 9.37	$ 4.34	102,159,000	110	$ 786,624,300	0.77 %	$0.060000	$ 0.07	
optimum	sbib	-0.77%	7.70 ( 4:30 pm edt)	7.73	-0.06	387,932	7.86	7.68	7.76	9.37	4.34	102.16m	110.0	786.6m	0.78	0.06	0.07	
paidcontent	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
pc-quote	sbib	-0.77%	7.7	7.73	-0.06	387,932	7.86	7.68	7.76	9.37	4.34	102,955,039	97.0	792,754,000		0.015		
personal-wealth-biz	sbib	-0.77%	7.70	7.76	-0.06	387,932	7.86	7.68	7.76	9.37	4.34		115.82		0.77	0.06	0.067	
predictwallstreet	sbib	-0.77%	7.76		-0.06	387,932												
raymond-james	sbib	-0.77	7.70	7.73	-0.06	387,932	7.86	7.68	7.70	9.37	4.34		110.00				0.07	
renewable-energy-world	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
screamingmedia	sbib	-0.77%	$	open: 7.73	-0.06	3,497	$7.86	$7.68	$7.76	$9.37	$4.34		119.38	$815.23m	0.78%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-0.77%	last trade: 7.70		change: -0.060								p/e ratio: 115.82					
smartmoney	sbib	(-0.77%)	7.70	$7.73	-0.06	387,932	$7.86	$7.68	$7.76	$9.37	$4.34			792,800	0.77%	$0.02		
stocknod	sbib	-0.7732%	7.700 usd	7.730	-0.0600	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549						
stockpickr	sbib	-0.77%	$7.70 -0.06 | -0.77%	7.73	-0.06	387.93k	7.86	7.68	7.76	9.37	4.34							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	-0.77%	7.70		-0.06													
streetinsider-com	sbib	0.77%	7.70	$7.73	-0.06	387,932	$7.86	$7.68	$7.76	$9.37	$4.34		110.00				$0.07	
thecramerreport	sbib		7.70	7.76	-0.06	387932	7.86	7.68										
thestree	sbib	-0.77%	$7.7	7.73	-0.06	387932	7.86	7.68	7.76	-9.37	4.34	1.02158549e8		8.15225221e8				
tickerspy	sbib	-0.77%	$7.70	7.73	-0.06	387,932	7.86	7.68	7.76	9.37	4.34		97.0	792.4m	0.77%	$0.01		
tmx-quotemedia	sbib	-0.77%	7.700	7.730	-0.060	387,932	7.860	7.680	7.760	9.370	4.340	102,158,549	110.90	786,620,827	0.773	0.015 usd	0.07	
updown	sbib	-0.77%	$7.70	$7.73	-$0.06	384,435	$7.86	$7.68	$7.76	$9.37	$4.34		120.26	$793m				
wallstreetsurvivor	sbib	-0.77%	7.70	7.73	-0.06	386,495	7.86	7.68		9.37	4.48		110.90	$793m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	0.77%	7.70	7.76	0.06	387,932	7.86	7.68	7.76	9.37	4.34		114.93	786.62m	0.80%	0.06	0.07	
ycharts-com	sbib	-0.77%	7.70		-0.06					9.37	4.34		96.25	785.78m	0.71%		0.08	
zacks	sbib	(-0.77%)	7.70		-0.06	vol.  387,932	7.86	7.68		9.37	4.34		110.86	792.75 m	0.77	0.06	.07	
advfn	tco	-0.41	61.25	61.25	-0.25	614757	62.45	61.19										
barchart	tco	-0.41%	61.25	61.30	-0.25	614,757	62.45	61.19	61.50	62.63	36.40		21.64	$3.42 b	2.8%	$1.75	+0.93	
barrons	tco	0.41%	61.25	61.25	-0.25	614,104	62.45	61.19				55.70 million		$5.18 billion	2.86%	$0.44		
bloomberg	tco	-0.407%	61.250	61.250	-0.250	614,757	62.450	61.190		62.63	37.23	57.627mil	65.160	3,529.656mil	3.121	0.438 regular cash	0.940	
boston-com	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
bostonmerchant	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
business-insider	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
chron	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
cio-com	tco	-0.41%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846	65.16	3b	2.8	1.75		
cnn-money	tco	-0.41%	61.25	61.25	-0.25	613,957	62.45	61.19	61.50				65.2	$3.4b	2.86%			
easystockalterts	tco	-0.41%	61.25	61.25	-0.25	614757	62.45	61.19	61.50	62.63	37.37		65.16				0.94	
eresearch-fidelity-com	tco	-0.41%	61.2500	61.2500	-0.2500	614,757	62.4500	61.1900	61.5000	62.6300	37.3700	57,627,000	66.13	$3.54b	2.81%	$0.437500		
finance-abc7-com	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
finance-abc7chicago-com	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
financial-content	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
finapps-forbes-com	tco	-0.4%	$61.25	61.25	-0.25	614,757	62.45	61.19	61.50	62.63	37.37	58 mil	65.9	4 bil	2.9	1.75	0.93	
finviz	tco	-0.41%	61.25			614,757			61.50	-2.20%	70.35%	57.63m	65.86	3.53b		1.75	0.93	
fool	tco	-0.41%	$61.25	$61.25	-0.25	614,524	$62.45	$61.19	$61.50	$62.63	$37.37		66.50	$3.42b	5.00%	1.75		
foxbusiness	tco		$61.25		-0.25	615,670			$61.50									
google-finance	tco	(-0.41%)	61.25	61.25	-0.25	614,757.00	62.45	61.19		62.63	37.37	55.88m	65.60	3.42b	2.86	0.44	0.93	
howthemarketworks	tco	-0.407%	61.25	61.25	-0.25	614,757	62.45	61.19	61.5									
hpcwire	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
insidestocks	tco	-0.41%	61.25	61.30	-0.25	614104	62.45	61.19					price earnings ratio: 21.19					
investopedia	tco																	
investorguide	tco	-0.42%	61.24	61.91	-0.26		62.40	61.08		62.63	37.37		65.85	3.422b			0.934	
marketintellisearch	tco	-0.41 %	$61.25	$61.25	-0.25	574.50k	$62.45	$61.19	$61.50			57.63m	66.13	3.54b	2.85 %		0.93	
marketwatch	tco	-0.41%	$61.63	open: 61.25	-0.25	5,649	$62.45	$61.19	$61.50	$62.63	$37.37		66.95	$5.18b	2.86%	0.44	0.91	
minyanville	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
msn-money	tco	-0.41%	61.25	61.25	-0.25	614,757	62.45	61.19	61.50	62.63	37.37	57.63 mil	65.16	3.54 bil	2.85%	1.75	0.93	
nasdaq-com	tco	0.41%	$ 61.25		0.25	614,757	$ 62.45	$ 61.19	$ 61.50	$ 62.63	$ 37.37	55,876,000	65.86	$ 3,422,405,000	2.85 %	$1.750000	$ 0.93	
optimum	tco	-0.41%	61.25 ( 4:15 pm edt)	61.25	-0.25	614,757	62.45	61.19	61.50	62.63	37.37	55.88m	65.2	3.4b	2.86	1.75	0.94	
paidcontent	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
pc-quote	tco	-0.41%	61.25	61.25	-0.25	614,757	62.45	61.19	61.5	62.63	37.37	57,862,212	65.42553	3,544,061,000		0.4375		
personal-wealth-biz	tco	-0.41%	61.25	61.25	-0.25	615,670	62.45	61.19	61.50	62.63	37.37		65.85		3.11	1.912	0.934	
predictwallstreet	tco	-0.41%	61.25		-0.25	614,757												
raymond-james	tco	-0.41	61.25	61.25	-0.25	614,757	62.45	61.19	61.25	62.63	37.37		64.47				0.95	
renewable-energy-world	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
screamingmedia	tco	-0.41%	$	open: 61.25	-0.25	5,649	$62.45	$61.19	$61.50	$62.63	$37.37		66.95	$5.18b	2.86%	0.44	0.91	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	-0.41%	last trade: 61.25		change: -0.250								p/e ratio: 65.85					
smartmoney	tco	(-0.41%)	61.25	$61.25	-0.25	614,757	$62.45	$61.19	$61.50	$62.63	$37.37			3,436,400	2.85%	$0.44		
stocknod	tco	-0.4065%	61.25 usd	61.25	-0.2500	614,757	62.45	61.19	61.50	62.63	37.37	55,875,846						
stockpickr	tco	-0.41%	$61.25 -0.25 | -0.41%	61.30	-0.25	614.76k	62.45	61.19	61.50	62.63	37.37							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	-0.42%	61.24		-0.26													
streetinsider-com	tco	0.41%	61.25	$61.25	-0.25	614,757	$62.45	$61.19	$61.50	$62.63	$37.37		65.16				$0.94	
thecramerreport	tco		61.25	61.25	-0.25	614757	62.45	61.19										
thestree	tco	-0.41%	$61.25	61.3	-0.25	614757	62.45	61.19	61.5	-62.63	37.37	5.5875846e7		3.49391665e9				
tickerspy	tco	-0.41%	$61.25	61.25	-0.25	614,757	62.45	61.19	61.50	62.63	37.37		65.4	3.4b	2.85%	$0.44		
tmx-quotemedia	tco	-0.41%	61.250	61.250	-0.250	615,670	62.450	61.190	61.500	62.630	37.370	55,875,846	65.40	3,422,395,568	2.857	0.438 usd	0.94	
updown	tco	-0.41%	$61.25	$61.25	-$0.25	608,582	$62.45	$61.19	$61.50	$62.63	$37.37		64.86	$3.43b				
wallstreetsurvivor	tco	-0.41%	61.25	61.25	-0.25	614,757	62.45	61.19		62.63	39.38		65.40	$3b	2.80%	1.87 -	0.86	
yahoo-finance	tco	0.41%	61.25	61.25	0.25	614,757	62.45	61.19	61.50	62.63	37.37		65.58	3.42b	2.80%	1.75	0.93	
ycharts-com	tco	-2.06%	61.24		-1.29					62.53	37.37		65.15	3.42b	3.17%		0.94	
zacks	tco	(-0.41%)	61.25		-0.25	vol.  613,957	62.45	61.19		62.63	37.37		21.28	3.54 b	2.85	1.75	2.89	
advfn	jnpr	-0.86	31.18	31.42	-0.27	9114545	31.78	30.95										
barchart	jnpr	-0.86%	31.18	31.42	-0.27	9,114,545	31.78	30.95	31.45	45.01	25.00		28.88	$16.68 b			+1.08	
barrons	jnpr	0.86%	31.18	31.42	-0.27	9.114m	31.78	30.95				538.79 million		$17.09 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-0.859%	31.180	31.420	-0.270	9,114,545	31.780	30.950		45.01	25.00	533.069mil	28.345	16,621.090mil			1.100	
boston-com	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
bostonmerchant	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
business-insider	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
chron	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
cio-com	jnpr	-0.86%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000	28.87	17b				
cnn-money	jnpr	-0.86%	31.18	31.42	-0.27	9,113,872	31.78	30.95	31.45				28.9	$16.6b				
easystockalterts	jnpr	-0.86%	31.18	31.42	-0.27	9114545	31.78	30.95	31.45	45.01	25.00		28.87				1.08	
eresearch-fidelity-com	jnpr	-0.86%	31.1800	31.4200	-0.2700	9,114,545	31.7800	30.9500	31.4500	45.0100	25.0000	533,069,000	29.12	$16.77b				
finance-abc7-com	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
financial-content	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	-0.9%	$31.18	31.42	-0.27	9,114,545	31.78	30.95	31.45	45.01	25.00	533 mil	28.9	17 bil	0.0	0.00	1.08	
finviz	jnpr	-0.86%	31.18			9,114,545			31.45	-30.73%	24.72%	533.07m	29.12	16.77b			1.08	
fool	jnpr	-0.86%	$31.18	$31.42	-0.27	9,113,694	$31.78	$30.95	$31.45	$45.01	$25.00		29.70	$16.62b				
foxbusiness	jnpr		$31.18		-0.27	9,114,545			$31.45									
google-finance	jnpr	(-0.86%)	31.18	31.42	-0.27	9.11m	31.78	30.95		45.01	25.00	533.07m	28.89	16.62b			1.08	
howthemarketworks	jnpr	-0.859%	31.18	31.42	-0.27	9,113,694	31.78	30.95	31.45									
hpcwire	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
insidestocks	jnpr	-0.86%	31.18	31.42	-0.27	9113694	31.78	30.95					price earnings ratio: 23.44					
investopedia	jnpr	-0.86 %	$31.18	31.42	-0.27				31.45									
investorguide	jnpr	-0.86%	31.18	31.42	-0.27		31.52			45.01	22.25		28.85	16.621b			1.09	
marketintellisearch	jnpr	-0.86 %	$31.18	$31.42	-0.27	8760.40k	$31.78	$30.95	$31.45			533.07m	29.12	16.77b	0.0 %		1.08	
marketwatch	jnpr	-0.86%	$31.18	open: 31.42	-0.27	171,246	$31.78	$30.95	$31.45	$45.01	$25.00		29.25	$17.09b			1.07	
minyanville	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
msn-money	jnpr	-0.86%	31.18	31.42	-0.27	9.11 mil	31.78	30.95	31.45	45.01	25.00	533.07 mil	28.61	16.77 bil			1.08	
nasdaq-com	jnpr	0.86%	$ 31.18		0.27	9,114,545	$ 31.78	$ 30.95	$ 31.45	$ 45.01	$ 25	533,069,000	28.87	$ 16,621,091,420			$ 1.08	
optimum	jnpr	-0.86%	31.18 ( 4:15 pm edt)	31.42	-0.27	9,114,545	31.78	30.95	31.45	45.01	25.00	533.07m	28.9	16.6b			1.08	
paidcontent	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
pc-quote	jnpr	-0.86%	31.18	31.42	-0.27	9,114,545	31.78	30.95	31.45	45.01	25.00	537,685,055	28.85321	16,765,020,000				
personal-wealth-biz	jnpr	-0.86%	31.18	31.42	-0.27	9,114,545	31.78	30.95	31.45	45.01	22.25		28.85			0.00	1.09	
predictwallstreet	jnpr	-0.86%	31.18		-0.27	9,114,545												
raymond-james	jnpr	-0.86	31.18	31.42	-0.27	9,114,545	31.78	30.95	31.18	45.01	25.00		28.09				1.11	
renewable-energy-world	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
screamingmedia	jnpr	-0.86%	$	open: 31.42	-0.27	171,246	$31.78	$30.95	$31.45	$45.01	$25.00		29.25	$17.09b			1.07	
scroli	jnpr	-0.86%	jnpr 31.18	31.42	-0.27	8,318,672	31.78	30.95	31.45	45.01	25.00		28.89				1.08	
simple-stock-quotes	jnpr	-0.86%	last trade: 31.18		change: -0.270								p/e ratio: 28.85					
smartmoney	jnpr	(-0.86%)	31.18	$31.42	-0.27	9,114,545	$31.78	$30.95	$31.45	$45.01	$25.00			16,765,000	0.00%	$0.00		
stocknod	jnpr	-0.8585%	31.18 usd	31.42	-0.2700	9,114,545	31.78	30.95	31.45	45.01	25.00	533,069,000						
stockpickr	jnpr	-0.86%	$31.18 -0.27 | -0.86%	31.24	-0.27	9.11m	31.78	30.95	31.45	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	-0.95%	31.15		-0.30													
streetinsider-com	jnpr	0.86%	31.18	$31.42	-0.27	9,114,545	$31.78	$30.95	$31.45	$45.01	$25.00		28.87				$1.08	
thecramerreport	jnpr		31.18	31.42	-0.27	9114545	31.78	30.95										
thestree	jnpr	-0.86%	$31.18	31.24	-0.27	9114545	31.78	30.95	31.45	-45.01	25.0	5.33069e8		1.709019214e10				
tickerspy	jnpr	-0.86%	$31.18	31.42	-0.27	9,114,545	31.78	30.95	31.45	45.01	25.00		28.9	16.8b	0.00%	$0.00		
tmx-quotemedia	jnpr	-0.86%	31.180	31.420	-0.270	9,114,545	31.780	30.950	31.450	45.010	25.000	533,069,000	29.10	16,621,091,420			1.08	
updown	jnpr	-0.86%	$31.18	$31.42	-$0.27	8,993,892	$31.78	$30.95	$31.45	$45.01	$25.00		28.21	$16.76b				
wallstreetsurvivor	jnpr	-0.86%	31.18	31.42	-0.27	9,113,694	31.78	30.95		45.01	25.00		29.10	$17b			1.15	
yahoo-finance	jnpr	0.86%	31.18	31.42	0.27	9,114,545	31.78	30.95	31.45	45.01	25.00		28.61	16.62b			1.09	
ycharts-com	jnpr	-2.84%	31.15		-0.91					45.01	25.00		28.58	16.66b	0.00%		1.09	
zacks	jnpr	(-0.86%)	31.18		-0.27	vol.  9,093,555	31.78	30.95		45.01	25.00		28.33	16.77 b	0.00	0.00	1.11	
advfn	avnw	-0.26	3.78	3.76	-0.01	123334	3.85	3.76										
barchart	avnw	-0.26%	3.78	3.76	-0.01	141,642	3.85	3.76	3.79	6.50	3.65		0.00	$228.84 m			-2.69	
barrons	avnw	0.26%	3.78	3.76	-0.01	116,734	3.85	3.76				59.40 million		$244.88 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	-0.264%	3.780	3.760	-0.010	123,334	3.850	3.760		6.50	3.65	60.615mil		229.124mil			-1.450	
boston-com	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,334	3.850	3.760	3.790	6.500	3.650	60,614,942						
bostonmerchant	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,334	3.850	3.760	3.790	6.500	3.650	60,614,942						
business-insider	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,334	3.850	3.760	3.790	6.500	3.650	60,614,942						
chron	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
cio-com	avnw	-0.26%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942		229m				
cnn-money	avnw	0.00%today&rsquo;s change	3.79data as of 3:59pm et	3.76	0.00	97,967	3.85	3.76	3.79				nm	$229.7m				
easystockalterts	avnw	-0.27%	3.78	3.76	-0.01	123234	3.85	3.76	3.79	6.50	3.65						-2.50	
eresearch-fidelity-com	avnw	-0.26%	3.7800	3.7600	-0.0100	123,334	3.8500	3.7600	3.7900	6.5000	3.6500	60,615,000	nm	$229.73m				
finance-abc7-com	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
finance-abc7chicago-com	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
financial-content	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
finapps-forbes-com	avnw	-0.3%	$3.78	3.76	-0.01	123,334	3.85	3.76	3.79	6.50	3.65	61 mil		229 mil	0.0	0.00	-2.69	
finviz	avnw	-0.26%	3.78			123,334			3.79	-41.85%	3.56%	60.61m		229.71m			-2.36	
fool	avnw	-0.26%	$3.78	$3.76	-0.01	120,634	$3.85	$3.76	$3.79	$6.50	$3.65		0.00	$229.12m				
foxbusiness	avnw		$3.78		-0.01	123,334			$3.79									
google-finance	avnw	(-0.26%)	3.78	3.76	-0.01	123,334.00	3.85	3.76		6.50	3.65	60.61m		229.12m			-2.36	
howthemarketworks	avnw	-0.264%	3.78	3.76	-0.01	123,234	3.85	3.76	3.79									
hpcwire	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
insidestocks	avnw	-0.26%	3.78	3.76	-0.01	123334	3.85	3.76					price earnings ratio: 63.00					
investopedia	avnw	-0.26 %	$3.78	3.76	-0.01				3.79									
investorguide	avnw	-0.26%	3.78		-0.01					6.50	3.36			229.1m			-2.713	
marketintellisearch	avnw	-0.26 %	$3.78	$3.78	-0.01	115.30k	$3.85	$3.76	$3.79			60.61m	0.00	0.23b	0.0 %		-2.36	
marketwatch	avnw	-0.26%	$3.80	open: 3.76	-0.01	6,600	$3.85	$3.76	$3.79	$6.50	$3.65			$244.89m				
minyanville	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
msn-money	avnw	-0.26%	3.78	3.76	-0.01	123,334	3.85	3.76	3.79	6.50	3.65	60.61 mil	-1.48	229.73 mil			-2.70	
nasdaq-com	avnw	0.26%	$ 3.78	$ 3.76	0.01	123,334	$ 3.85	$ 3.76	$ 3.79	$ 6.50	$ 3.65	60,615,000		$ 229,124,700			$ -2.69	
optimum	avnw	-0.26%	3.78 ( 4:00 pm edt)	3.76	-0.01	123,234	3.85	3.76	3.79	6.50	3.65	60.61m		229.1m			-2.50	
paidcontent	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
pc-quote	avnw	-0.26%	3.78	3.76	-0.01	123,334	3.85	3.76	3.79	6.50	3.65	60,775,370	-1.48047	229,731,000				
personal-wealth-biz	avnw	-0.26%	3.78	3.78	-0.01	123,334	3.85	3.76	3.79	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	-0.26%	3.78		-0.01	123,334												
raymond-james	avnw	-0.26	3.78	3.76	-0.01	123,334	3.85	3.76	3.78	6.50	3.65						-2.37	
renewable-energy-world	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
screamingmedia	avnw	-0.26%	$	open: 3.76	-0.01	6,600	$3.85	$3.76	$3.79	$6.50	$3.65			$244.89m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	-0.26%	last trade: 3.78		change: -0.010													
smartmoney	avnw	(-0.26%)	3.78	$3.76	-0.01	123,334	$3.85	$3.76	$3.79	$6.50	$3.65			229,700	0.00%	$0.00		
stocknod	avnw	-0.2639%	3.780 usd	3.760	-0.0100	123,234	3.850	3.760	3.790	6.500	3.650	60,614,942						
stockpickr	avnw	-0.26%	$3.78 -0.01 | -0.26%	3.76	-0.01	123.33k	3.85	3.76	3.79	6.50	3.65							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	0.00%	3.79		0.00													
streetinsider-com	avnw	0.26%	3.78	$3.76	-0.01	123,234	$3.85	$3.76	$3.79	$6.50	$3.65						$-2.50	
thecramerreport	avnw		3.78	3.78	-0.01	123334	3.85	3.76										
thestree	avnw	-0.26%	$3.78	3.76	-0.01	123334	3.85	3.76	3.79	-6.5	3.65	6.0614942e7		2.37610573e8				
tickerspy	avnw	-0.26%	$3.78	3.76	-0.01	123,334	3.85	3.76	3.79	6.50	3.65		-1.5	229.8m	0.00%	$0.00		
tmx-quotemedia	avnw	-0.26%	3.780	3.760	-0.010	123,334	3.850	3.760	3.790	6.500	3.650	60,614,942		229,124,481			-2.69	
updown	avnw	-0.26%	$3.78	$3.76	-$0.01	116,734	$3.85	$3.76	$3.79	$6.50	$3.65			$230m				
wallstreetsurvivor	avnw	-0.26%	3.78	3.76	-0.01	123,234	3.85	3.76		6.50	3.65			$230m			-2.19	
yahoo-finance	avnw	0.26%	3.78	3.78	0.01	123,334	3.85	3.76	3.79	6.50	3.65			229.12m			-2.71	
ycharts-com	avnw	-3.32%	3.79		-0.13					6.50	3.65			229.45m	0.00%		-2.70	
zacks	avnw	(-0.26%)	3.78		-0.01	vol.  123,334	3.85	3.76		6.50	3.65			229.73 m	0.00	0.00	-.58	
advfn	ten	-1.24	43.11	43.07	-0.54	696594	44.33	43.04										
barchart	ten	-1.24%	43.11	43.07	-0.54	587,642	44.33	43.04	43.65	46.81	21.53		23.70	$2.60 b			+1.27	
barrons	ten	1.24%	43.11	43.07	-0.54	696,594	44.33	43.04				61.00 million		$2.75 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-1.237%	43.110	43.070	-0.540	696,594	44.330	43.040		46.81	21.27	60.458mil	23.557	2,606.335mil			1.830	
boston-com	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
bostonmerchant	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
business-insider	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
chron	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
cio-com	ten	-1.24%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773	33.94	3b				
cnn-money	ten	-1.24%today&rsquo;s change	43.11data as of 4:02pm et	43.07	-0.54	695,494	44.33	43.04	43.65				33.9	$2.6b				
easystockalterts	ten	-1.25%	43.11	43.07	-0.54	696594	44.33	43.04	43.65	46.81	21.27		33.94				1.27	
eresearch-fidelity-com	ten	-1.24%	43.1100	43.0700	-0.5400	696,594	44.3300	43.0400	43.6500	46.8100	21.2700	60,458,000	34.37	$2.64b				
finance-abc7-com	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
finance-abc7chicago-com	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
financial-content	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
finapps-forbes-com	ten	-1.2%	$43.11	43.07	-0.54	696,594	44.33	43.04	43.65	46.81	21.27	60 mil	33.9	3 bil	0.0	0.00	1.27	
finviz	ten	-1.24%	43.11			696,594			43.65	-7.90%	102.68%	60.46m	33.94	2.61b			1.27	
fool	ten	-1.24%	$43.11	$43.07	-0.54	696,594	$44.33	$43.04	$43.65	$46.81	$21.27		35.80	$2.61b				
foxbusiness	ten		$43.11		-0.54	696,594			$43.65									
google-finance	ten	(-1.24%)	43.11	43.07	-0.54	696,594.00	44.33	43.04		46.81	21.27	60.46m	33.84	2.61b			1.27	
howthemarketworks	ten	-1.237%	43.11	43.07	-0.54	696,594	44.33	43.04	43.65									
hpcwire	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
insidestocks	ten	-1.24%	43.11	43.07	-0.54	696500	44.33	43.04					price earnings ratio: 21.99					
investopedia	ten	-1.24 %	$43.11	43.07	-0.54				43.65									
investorguide	ten	-1.24%	43.11		-0.54		43.86			46.81	21.27		34.18	2.606b			1.277	
marketintellisearch	ten	-1.24 %	$43.11	$43.07	-0.54	692.00k	$44.33	$43.04	$43.65			60.46m	34.37	2.64b	0.0 %		1.27	
marketwatch	ten	-1.24%	$43.11	open: 43.07	-0.54	696,594	$44.33	$43.04	$43.65	$46.81	$21.53		33.87	$2.75b			1.27	
minyanville	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
msn-money	ten	-1.24%	43.11	43.07	-0.54	696,594	44.33	43.04	43.65	46.81	21.27	60.46 mil	33.94	2.64 bil			1.27	
nasdaq-com	ten	1.24%	$ 43.11		0.54	696,594	$ 44.33	$ 43.04	$ 43.65	$ 46.81	$ 21.27	60,458,000	33.94	$ 2,606,344,380			$ 1.27	
optimum	ten	-1.24%	43.11 ( 4:15 pm edt)	43.07	-0.54	696,594	44.33	43.04	43.65	46.81	21.27	60.46m	33.9	2.6b			1.27	
paidcontent	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
pc-quote	ten	-1.24%	43.11	43.07	-0.54	696,594	44.33	43.04	43.65	46.81	21.27	61,215,303	34.37008	2,638,992,000				
personal-wealth-biz	ten	-1.24%	43.11	43.07	-0.54	696,594	44.33	43.04	43.65	46.81	21.27		34.18			0.00	1.277	
predictwallstreet	ten	-1.24%	43.11		-0.54	696,594												
raymond-james	ten	-1.24	43.11	43.07	-0.54	696,594	44.33	43.04	43.11	46.81	21.27		32.66				1.32	
renewable-energy-world	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
screamingmedia	ten	-1.24%	$	open: 43.07	-0.54	696,594	$44.33	$43.04	$43.65	$46.81	$21.53		33.87	$2.75b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-1.24%	last trade: 43.11		change: -0.540								p/e ratio: 34.18					
smartmoney	ten	(-1.24%)	43.11	$43.07	-0.54	696,594	$44.33	$43.04	$43.65	$46.81	$21.27			2,639,000	0.00%	$0.05		
stocknod	ten	-1.237%	43.11 usd	43.07	-0.5400	696,594	44.33	43.04	43.65	46.81	21.27	60,457,773						
stockpickr	ten	-1.24%	$43.11 -0.54 | -1.24%	43.05	-0.54	696.59k	44.33	43.04	43.65	46.81	21.27							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	-1.21%	43.12		-0.53													
streetinsider-com	ten	1.24%	43.11	$43.07	-0.54	696,594	$44.33	$43.04	$43.65	$46.81	$21.27		33.94				$1.27	
thecramerreport	ten		43.11	43.07	-0.54	696594	44.33	43.04										
thestree	ten	-1.24%	$43.11	43.05	-0.54	696594	44.33	43.04	43.65	-46.81	21.27	6.0457773e7		2.750828672e9				
tickerspy	ten	-1.24%	$43.11	43.07	-0.54	696,594	44.33	43.04	43.65	46.81	21.27		34.4	2.6b	0.00%	$0.00		
tmx-quotemedia	ten	-1.24%	43.110	43.070	-0.540	696,594	44.330	43.040	43.650	46.810	21.530	60,457,773	34.40	2,606,334,594			1.27	
updown	ten	-1.24%	$43.11	$43.07	-$0.54	696,594	$44.33	$43.04	$43.65	$46.81	$21.27		32.84	$2.63b				
wallstreetsurvivor	ten	-1.24%	43.11	43.07	-0.54	696,594	44.33	43.04		46.81	23.57		34.40	$3b			0.63	
yahoo-finance	ten	1.24%	43.11	43.07	0.54	696,594	44.33	43.04	43.65	46.81	21.27		33.76	2.61b			1.28	
ycharts-com	ten	-1.21%	43.12		-0.53					46.81	21.27		33.95	2.60b	0.00%		1.27	
zacks	ten	(-1.24%)	43.11		-0.54	vol.  695,494	44.33	43.04		46.81	21.00		22.73	2.64 b	0.00	0.00	1.92	
advfn	shoo	0.05	40.25	39.9	0.02	606262	40.4794	39.83										
barchart	shoo	+0.05%	40.25	39.90	+0.02	606,262	40.48	39.83	40.23	40.83	21.22		22.03	$2.54 b			+1.23	
barrons	shoo	0.05%	40.25	39.90	+0.02	606,262	40.479	39.83				42.44 million		$1.72 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	0.050%	40.250	39.900	0.020	606,262	40.479	39.830		40.83	21.22	42.316mil	21.875	1,703.225mil		0.444 special cash	1.840	
boston-com	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
bostonmerchant	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
business-insider	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
chron	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
cio-com	shoo	+0.05%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000	21.88	2b				
cnn-money	shoo	+0.05%	40.25	39.90	+0.02	606,262	40.48	39.83	40.23				21.9	$1.7b				
easystockalterts	shoo	0.05%	40.25	39.90	+0.02	606262	40.48	39.83	40.23	58.01	31.83		21.88				1.84	
eresearch-fidelity-com	shoo	0.05%	40.2500	39.9000	0.0200	606,262	40.4794	39.8300	40.2300	40.8300	21.2201	42,316,000	21.86	$1.70b				
finance-abc7-com	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
finance-abc7chicago-com	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
financial-content	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
finapps-forbes-com	shoo	0.1%	$40.25	39.90	0.02	606,262	40.48	39.83	40.23	40.83	21.22	42 mil	21.9	2 bil	0.0	0.00	1.84	
finviz	shoo	0.05%	40.25			606,262			40.23	-1.42%	89.65%	42.32m	21.88	1.70b			1.84	
fool	shoo	+0.05%	$40.25	$39.90	0.02	606,262	$40.48	$39.83	$40.23	$40.83	$21.22		22.00	$1.69b				
foxbusiness	shoo		$40.25		+0.02	606,262			$40.23									
google-finance	shoo	(0.05%)	40.25	39.90	+0.02	606,262.00	40.48	39.83		40.83	21.22	42.32m	21.91	1.70b			1.84	
howthemarketworks	shoo	0.05%	40.25	39.9	0.02	606,262	40.4794	39.83	40.23									
hpcwire	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
insidestocks	shoo	+0.05%	40.25	39.90	+0.02	606262	40.48	39.83					price earnings ratio: 21.88					
investopedia	shoo	+0.05 %	$40.25	39.90	+0.02				40.23									
investorguide	shoo	+0.05%	40.25		+0.02		40.4794	39.83		40.83	21.22		21.88	1.703b			1.839	
marketintellisearch	shoo	0.05 %	$40.25	$39.90	0.02	596.90k	$40.48	$39.84	$40.23			42.32m	21.86	1.70b	0.0 %		1.84	
marketwatch	shoo	+0.05%	$40.25	open: 39.90	+0.02	6,355	$40.48	$39.83	$40.23	$58.01	$31.83		22.03	$1.72b			1.83	
minyanville	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
msn-money	shoo	+0.05%	40.25	39.90	+0.02	606,262	40.48	39.83	40.23	40.83	21.22	42.32 mil	21.88	1.7 bil			1.84	
nasdaq-com	shoo	0.05%	$ 40.25	$ 39.90	0.02	606,262	$ 40.4794	$ 39.83	$ 40.23	$ 40.83	$ 21.2201	42,027,000	21.88	$ 1,691,586,750			$ 1.84	
optimum	shoo	+0.05%	40.25 ( 4:30 pm edt)	39.90	+0.02	606,262	40.48	39.83	40.23	58.01	31.83	42.03m	21.9	1.7b			1.84	
paidcontent	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
pc-quote	shoo	0.05%	40.25	39.9	0.02	606,262	40.4794	39.83	40.23	40.83	21.22	42,295,473	21.86413	1,702,393,000		0.44444		
personal-wealth-biz	shoo	+0.05%	40.25	39.90		606,262	40.4794	39.83	40.23	40.83	21.22		21.88			0.00	1.839	
predictwallstreet	shoo	+0.05%	40.23		+0.02	606,262												
raymond-james	shoo	0.05	40.25	39.90	0.02	606,262	40.48	39.83	40.25	40.83	21.23		14.27				2.82	
renewable-energy-world	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
screamingmedia	shoo	+0.05%	$	open: 39.90	+0.02	6,355	$40.48	$39.83	$40.23	$58.01	$31.83		22.03	$1.72b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+0.05%	last trade: 40.25		change: 0.020								p/e ratio: 21.88					
smartmoney	shoo	(0.05%)	40.25	$39.90	0.02	606,262	$40.48	$39.83	$40.23	$40.83	$21.22			1,690,700	0.00%	$1.00		
stocknod	shoo	+0.0497%	40.25 usd	39.90	+0.0200	606,262	40.48	39.83	40.23	56.29	31.83	42,027,000						
stockpickr	shoo	0.05%	$40.25 0.02 | 0.05%	39.90	0.02	606.26k	40.48	39.83	40.23	40.83	21.22							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	0.05%	40.25		+0.02													
streetinsider-com	shoo	0.05%	40.25	$39.90	+0.02	606,262	$40.48	$39.83	$40.23	$58.01	$31.83		21.88				$1.84	
thecramerreport	shoo		40.3925	39.90	+0.1625	303796	40.47	39.84										
thestree	shoo	0.05%	$40.25	39.9	0.02	606262	40.48	39.83	40.23	-40.83	21.22	4.2027e7		1.70377458e9				
tickerspy	shoo	0.05%	$40.25	39.90	+0.02	606,262	40.48	39.83	40.23	40.83	21.22		21.9	1.6b	0.00%	$0.44		
tmx-quotemedia	shoo	0.05%	40.250	39.900	0.020	606,262	40.479	39.830	40.230	40.830	21.220	42,027,000	21.90	1,691,586,750			1.84	
updown	shoo	0.05%	$40.25	$39.90	$0.02	598,982	$40.48	$39.83	$40.23	$40.83	$21.22		14.29	$1.69b				
wallstreetsurvivor	shoo	0.05%	40.25	39.90	0.02	606,262	40.48	39.83		40.83	22.33		21.90	$2b			1.79	
yahoo-finance	shoo	0.05%	40.25	39.90	0.02	606,262	40.48	39.83	40.23	40.83	21.22		21.89	1.70b			1.84	
ycharts-com	shoo	+0.05%	40.25		+0.02					40.83	21.22		14.58	2.54b	0.00%		2.76	
zacks	shoo	(0.05%)	40.25		0.02	vol.  606,262	40.48	39.83		40.83	21.22		21.86	1.70 b	0.00	0.00	1.84	
advfn	dlb	-0.05	41.15	41.01	-0.02	698049	41.43	40.82										
barchart	dlb	-0.05%	41.15	41.01	-0.02	698,049	41.43	40.82	41.17	70.14	40.36		16.62	$4.61 b			+2.60	
barrons	dlb	0.05%	41.15	41.01	-0.02	689,349	41.43	40.82				115.39 million		$4.63 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-0.049%	41.150	41.010	-0.020	698,049	41.430	40.820		70.14	40.36	53.042mil	15.241	4,622.246mil			2.700	
boston-com	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
bostonmerchant	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
business-insider	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
chron	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
cio-com	dlb	-0.05%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905	15.83	2b				
cnn-money	dlb	-0.05%	41.15	41.01	-0.02	698,049	41.43	40.82	41.17				15.8	$2.2b				
easystockalterts	dlb	-0.05%	41.15	41.01	-0.02	698049	41.43	40.82	41.17	70.14	40.36		15.83				2.60	
eresearch-fidelity-com	dlb	-0.05%	41.1500	41.0100	-0.0200	698,049	41.4300	40.8200	41.1700	70.1400	40.3600	111,808,000	15.83	$4.60b				
finance-abc7-com	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
financial-content	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	-0.1%	$41.15	41.01	-0.02	698,049	41.43	40.82	41.17	70.14	40.36	53 mil	15.8	2 bil	0.0	0.00	2.60	
finviz	dlb	-0.05%	41.15			698,049			41.17	-41.33%	1.96%	111.81m	15.83	4.60b			2.60	
fool	dlb	-0.05%	$41.15	$41.01	-0.02	698,049	$41.43	$40.82	$41.17	$70.14	$40.36		15.90	$4.60b				
foxbusiness	dlb		$41.15		-0.02	698,589			$41.17									
google-finance	dlb	(-0.05%)	41.15	41.01	-0.02	698,049.00	41.43	40.82		70.14	40.36	111.81m	15.81	4.60b			2.60	
howthemarketworks	dlb	-0.049%	41.15	41.01	-0.02	698,049	41.43	40.82	41.17									
hpcwire	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
insidestocks	dlb	-0.05%	41.15	41.01	-0.02	689349	41.43	40.82					price earnings ratio: 15.83					
investopedia	dlb	-0.05 %	$41.15	41.01	-0.02				41.17									
investorguide	dlb	-0.05%	41.15	40.79	-0.02		41.41			70.14	44.41		15.85	4.615b			2.597	
marketintellisearch	dlb	-0.05 %	$41.15	$41.01	-0.02	652.30k	$41.43	$40.82	$41.17			111.81m	15.83	4.60b	0.0 %		2.60	
marketwatch	dlb	-0.05%	$41.20	open: 41.01	-0.02	23,965	$41.43	$40.82	$41.17	$70.14	$40.36		15.71	$4.63b			2.62	
minyanville	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
msn-money	dlb	-0.05%	41.15	41.01	-0.02	698,049	41.43	40.82	41.17	70.14	40.36	111.81 mil	15.83	4.6 bil			2.60	
nasdaq-com	dlb	0.05%	$ 41.15		0.02	698,049	$ 41.43	$ 40.82	$ 41.17	$ 70.14	$ 40.36	53,042,000	15.83	$ 2,182,678,300			$ 2.60	
optimum	dlb	-0.05%	41.15 ( 4:15 pm edt)	41.01	-0.02	698,049	41.43	40.82	41.17	70.14	40.36	53.04m	15.8	2.2b			2.60	
paidcontent	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
pc-quote	dlb	-0.05%	41.15	41.01	-0.02	698,049	41.43	40.82	41.17	70.14	40.36	53,067,776	15.83462	2,183,739,000				
personal-wealth-biz	dlb	-0.05%	41.15	41.01	-0.02	698,589	41.43	40.82	41.17	70.14	44.41		15.85			0.00	2.597	
predictwallstreet	dlb	-0.05%	41.15		-0.02	698,049												
raymond-james	dlb	-0.05	41.15	41.01	-0.02	698,049	41.43	40.82	41.15	70.14	40.36		15.59				2.64	
renewable-energy-world	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
screamingmedia	dlb	-0.05%	$	open: 41.01	-0.02	23,965	$41.43	$40.82	$41.17	$70.14	$40.36		15.71	$4.63b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-0.05%	last trade: 41.15		change: -0.020								p/e ratio: 15.85					
smartmoney	dlb	(-0.05%)	41.15	$41.01	-0.02	698,049	$41.43	$40.82	$41.17	$70.14	$40.36			2,183,700	0.00%	$0.00		
stocknod	dlb	-0.0486%	41.15 usd	41.01	-0.0200	698,049	41.43	40.82	41.17	70.14	40.36	53,041,905						
stockpickr	dlb	-0.05%	$41.15 -0.02 | -0.05%	41.01	-0.02	698.05k	41.43	40.82	41.17	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	-0.05%	41.15		-0.02													
streetinsider-com	dlb	0.05%	41.15	$41.01	-0.02	698,049	$41.43	$40.82	$41.17	$70.14	$40.36		15.83				$2.60	
thecramerreport	dlb		41.15	41.01	-0.02	698049	41.43	40.82										
thestree	dlb	-0.05%	$41.15	41.01	-0.02	698049	41.43	40.82	41.17	-70.14	40.36	1.11807559e8		2.194874029e9				
tickerspy	dlb	-0.05%	$41.15	41.01	-0.02	698,049	41.43	40.82	41.17	70.14	40.36		15.8	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	-0.05%	41.150	41.010	-0.020	698,589	41.430	40.820	41.170	70.140	40.360	111,807,559	15.80	4,600,881,053			2.60	
updown	dlb	-0.05%	$41.15	$41.01	-$0.02	674,084	$41.43	$40.82	$41.17	$70.14	$40.36		15.60	$4.60b				
wallstreetsurvivor	dlb	-0.05%	41.15	41.01	-0.02	698,049	41.43	40.82		69.69	40.36		15.80	$2b			2.46	
yahoo-finance	dlb	0.05%	41.15	41.01	0.02	698,049	41.43	40.82	41.17	70.14	40.36		15.85	4.60b			2.60	
ycharts-com	dlb	-0.05%	41.15		-0.02					70.14	40.39		15.77	4.61b	0.00%		2.61	
zacks	dlb	(-0.05%)	41.15		-0.02	vol.  694,317	41.43	40.82		70.14	40.36		16.53	4.60 b	0.00	0.00	2.49	
advfn	apol	4.06	49.71	47.91	1.94	3138278	49.77	47.91										
barchart	apol	+4.06%	49.71	47.91	+1.94	2,908,704	49.77	47.91	47.77	53.61	33.75		9.36	$7.02 b			+2.95	
barrons	apol	4.06%	49.71	47.91	+1.94	3.101m	49.77	47.91				152.91 million		$6.73 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	4.061%	49.710	47.910	1.940	3,138,278	49.770	47.910		53.61	33.75	137.281mil	10.145	7,039.085mil			4.900	
boston-com	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
bostonmerchant	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
business-insider	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
chron	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
cio-com	apol	+4.06%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000	16.57	7b				
cnn-money	apol	+4.06%	49.71	47.91	+1.94	3,138,278	49.77	47.91	47.77				16.6	$6.8b				
easystockalterts	apol	4.05%	49.71	47.91	+1.94	3004918	49.77	47.91	47.77	53.61	33.75		16.57				3.00	
eresearch-fidelity-com	apol	4.06%	49.7100	47.9100	1.9400	3,138,278	49.7700	47.9100	47.7700	53.6100	33.7500	137,756,000	16.08	$6.58b				
finance-abc7-com	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
financial-content	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
finapps-forbes-com	apol	4.1%	$49.71	47.91	1.94	3,138,278	49.77	47.91	47.77	53.61	33.75	138 mil	16.9	7 bil	0.0	0.00	2.95	
finviz	apol	4.06%	49.71			3,100,440			47.77	-7.27%	47.29%	137.76m	16.08	6.58b			2.97	
fool	apol	+4.09%	$49.72	$47.91	1.96	3,005,118	$49.77	$47.91	$47.77	$53.61	$33.75		16.40	$6.85b				
foxbusiness	apol		$49.71		+1.94	3,146,878			$47.77									
google-finance	apol	(4.06%)	49.71	47.91	+1.94	3.14m	49.77	47.91		53.61	33.75	137.76m	16.73	6.85b			2.97	
howthemarketworks	apol	4.061%	49.71	47.91	1.94	3,097,440	49.77	47.91	47.77									
hpcwire	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
insidestocks	apol	+3.94%	49.65	47.91	+1.88	2488871	49.71	47.91					price earnings ratio: 9.51					
investopedia	apol	+3.94 %	$49.65	47.91	+1.88				47.77									
investorguide	apol	+4.06%	49.71	47.91	+1.94		49.705	47.91		53.78	33.75		17.99	7.039b			2.656	
marketintellisearch	apol	4.06 %	$49.71	$47.91	1.94	3066.20k	$49.77	$47.91	$47.77			137.76m	16.08	6.58b	0.0 %		2.97	
marketwatch	apol	+4.06%	$49.31	open: 47.91	+1.94	86,411	$49.77	$47.91	$47.77	$53.61	$33.75		16.25	$6.73b			3.06	
minyanville	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
msn-money	apol	+4.06%	49.71	47.91	+1.94	3.14 mil	49.77	47.91	47.77	53.61	33.75	137.76 mil	16.51	6.58 bil			2.95	
nasdaq-com	apol	4.06%	$ 49.71	$ 47.91	1.94	3,138,278	$ 49.77	$ 47.91	$ 47.77	$ 53.61	$ 33.75	141,128,000	16.85	$ 7,015,472,880			$ 2.95	
optimum	apol	+3.94%	49.65 ( 3:54 pm edt)	47.91	+1.88	2,817,725	49.71	47.91	47.77	53.61	33.75	137.28m	16.6	6.8b			3.00	
paidcontent	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
pc-quote	apol	4.06%	49.71	47.91	1.94	3,372,251	49.77	47.91	47.77	53.61	33.75	131,923,428	15.87043	6,557,914,000				
personal-wealth-biz	apol	+4.06%	49.71	48.04		3,146,578	49.77	47.91	47.77	53.78	33.75		17.99			0.00	2.656	
predictwallstreet	apol	+4.06%	49.71		+1.94	3,138,278												
raymond-james	apol	4.06	49.71	47.91	1.94	3,138,278	49.77	47.91	49.71	53.61	33.75		16.63				2.99	
renewable-energy-world	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
screamingmedia	apol	+4.06%	$	open: 47.91	+1.94	86,411	$49.77	$47.91	$47.77	$53.61	$33.75		16.25	$6.73b			3.06	
scroli	apol	4.06%	apol 49.71	47.91	1.94	2,591,497	49.77	47.91	47.77	53.61	33.75		16.73				2.97	
simple-stock-quotes	apol	+4.06%	last trade: 49.71		change: 1.940								p/e ratio: 17.99					
smartmoney	apol	(4.06%)	49.71	$47.91	1.94	3,138,278	$49.77	$47.91	$47.77	$53.61	$33.75			6,557,900	0.00%	$0.00		
stocknod	apol	+4.061%	49.71 usd	47.91	+1.940	3,134,978	49.77	47.91	47.77	53.61	33.75	137,281,000						
stockpickr	apol	4.06%	$49.71 1.94 | 4.06%	47.91	1.94	3.10m	49.77	47.91	47.77	53.61	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	4.02%	49.69		+1.92													
streetinsider-com	apol	4.06%	49.71	$47.91	+1.94	3,004,918	$49.77	$47.91	$47.77	$53.61	$33.75		16.57				$3.00	
thecramerreport	apol		49.71	48.04	+1.94	3137978	49.77	47.91										
thestree	apol	4.06%	$49.71	47.91	1.94	3100740	49.77	47.91	47.77	-53.61	33.75	1.37756e8		6.71029528e9				
tickerspy	apol	4.06%	$49.71	47.91	+1.94	3,100,740	49.77	47.91	47.77	53.61	33.75		15.9	6.5b	0.00%	$0.00		
tmx-quotemedia	apol	4.06%	49.710	47.910	1.940	3,146,878	49.770	47.910	47.770	53.610	33.750	137,756,000	16.00	6,847,850,760			2.98	
updown	apol	4.06%	$49.71	$47.91	$1.94	3,100,740	$49.77	$47.91	$47.77	$53.61	$33.75		17.92	$6.58b				
wallstreetsurvivor	apol	4.06%	49.71	47.91	1.94	3,097,440	49.77	47.91		53.61	33.75		16.00	$7b			3.62	
yahoo-finance	apol	4.06%	49.71	48.04	1.94	3,146,578	49.77	47.91	47.77	53.61	33.75		18.72	7.04b			2.66	
ycharts-com	apol	+4.02%	49.69		+1.92					53.61	33.75		16.73	7.01b	0.00%		2.97	
zacks	apol	(4.06%)	49.71		1.94	vol.  3,138,278	49.77	47.91		53.61	33.75		9.15	6.74 b	0.00	0.00	5.22	
advfn	petm	-0.11	45.49	45.69	-0.05	749033	45.92	45.07										
barchart	petm	-0.11%	45.49	45.69	-0.05	749,033	45.92	45.07	45.54	46.60	28.61		21.24	$5.23 b	1.09%	$0.50	+2.17	
barrons	petm	0.11%	45.49	45.69	-0.05	749,033	45.92	45.07				119.40 million		$5.23 billion	1.23%	$0.14		
bloomberg	petm	-0.110%	45.490	45.690	-0.050	749,033	45.920	45.070		46.60	28.88	113.393mil	20.963	5,158.231mil	1.099	0.140 regular cash	2.170	
boston-com	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
bostonmerchant	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
business-insider	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
chron	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
cio-com	petm	-0.11%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630	21.06	5b	1.2	0.56		
cnn-money	petm	-0.11%	45.49	45.69	-0.05	749,033	45.92	45.07	45.54				21.1	$5.2b	1.23%			
easystockalterts	petm	-0.11%	45.49	45.69	-0.05	749033	45.92	45.07	45.54	46.60	28.88		21.06				2.16	
eresearch-fidelity-com	petm	-0.11%	45.4900	45.6900	-0.0500	749,033	45.9200	45.0700	45.5400	46.6000	28.8800	113,393,000	20.99	$5.16b	1.23%	$0.140000		
finance-abc7-com	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
financial-content	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
finapps-forbes-com	petm	-0.1%	$45.49	45.69	-0.05	749,033	45.92	45.07	45.54	46.60	28.88	113 mil	21.0	5 bil	1.2	0.56	2.17	
finviz	petm	-0.11%	45.49			749,033			45.54	-2.38%	59.01%	113.39m	20.96	5.16b		0.56	2.17	
fool	petm	-0.11%	$45.49	$45.69	-0.05	749,033	$45.92	$45.07	$45.54	$46.60	$28.88		21.30	$5.16b	1.50%	0.56		
foxbusiness	petm		$45.49		-0.05	749,206			$45.54									
google-finance	petm	(-0.11%)	45.49	45.69	-0.05	749,033.00	45.92	45.07		46.60	28.88	113.39m	20.99	5.16b	1.23	0.14	2.17	
howthemarketworks	petm	-0.11%	45.49	45.69	-0.05	749,033	45.92	45.07	45.54									
hpcwire	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
insidestocks	petm	-0.11%	45.49	45.69	-0.05	749033	45.92	45.07					price earnings ratio: 20.96					
investopedia	petm	-0.11 %	$45.49	45.69	-0.05				45.54									
investorguide	petm	-0.11%	45.49		-0.05		45.92	45.07		45.98	28.88		21.10	5.158b			2.158	
marketintellisearch	petm	-0.11 %	$45.49	$45.53	-0.05	708.40k	$45.92	$45.07	$45.54			113.39m	20.99	5.16b	1.23 %		2.17	
marketwatch	petm	-0.11%	$45.49	open: 45.69	-0.05	35,522	$45.92	$45.07	$45.54	$46.60	$28.88		20.62	$5.23b	1.23%	0.14	2.21	
minyanville	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
msn-money	petm	-0.11%	45.49	45.69	-0.05	749,033	45.92	45.07	45.54	46.60	28.88	113.39 mil	21.06	5.16 bil	1.23%	0.56	2.17	
nasdaq-com	petm	0.11%	$ 45.49	$ 45.69	0.05	749,033	$ 45.92	$ 45.07	$ 45.54	$ 46.60	$ 28.88	113,393,000	20.96	$ 5,158,247,570	1.1 %	$0.500000	$ 2.17	
optimum	petm	-0.11%	45.49 ( 4:30 pm edt)	45.69	-0.05	749,033	45.92	45.07	45.54	46.60	28.88	113.39m	21.1	5.2b	1.10	0.50	2.16	
paidcontent	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
pc-quote	petm	-0.11%	45.49	45.69	-0.05	749,033	45.92	45.07	45.54	46.60	28.88	113,517,630	21.08333	5,163,917,000		0.14		
personal-wealth-biz	petm	-0.11%	45.49	45.53	-0.05	749,206	45.92	45.07	45.54	45.98	28.88		21.10		1.10	0.50	2.158	
predictwallstreet	petm	-0.11%	45.49		-0.05	749,033												
raymond-james	petm	-0.11	45.49	45.69	-0.05	749,033	45.92	45.07	45.49	46.60	28.88		20.68				2.20	
renewable-energy-world	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
screamingmedia	petm	-0.11%	$	open: 45.69	-0.05	35,522	$45.92	$45.07	$45.54	$46.60	$28.88		20.62	$5.23b	1.23%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	-0.11%	last trade: 45.49		change: -0.050								p/e ratio: 21.1					
smartmoney	petm	(-0.11%)	45.49	$45.69	-0.05	749,033	$45.92	$45.07	$45.54	$46.60	$28.88			5,163,900	1.23%	$0.14		
stocknod	petm	-0.1098%	45.49 usd	45.69	-0.0500	749,033	45.92	45.07	45.54	46.60	28.88	113,392,630						
stockpickr	petm	-0.11%	$45.49 -0.05 | -0.11%	45.69	-0.05	749.03k	45.92	45.07	45.54	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	-0.11%	45.49		-0.05													
streetinsider-com	petm	0.11%	45.49	$45.69	-0.05	749,033	$45.92	$45.07	$45.54	$46.60	$28.88		21.06				$2.16	
thecramerreport	petm		45.49	45.53	-0.05	749033	45.92	45.07										
thestree	petm	-0.11%	$45.49	45.69	-0.05	749033	45.92	45.07	45.54	-46.6	28.88	1.1339263e8		5.22513239e9				
tickerspy	petm	-0.11%	$45.49	45.69	-0.05	749,033	45.92	45.07	45.54	46.60	28.88		21.1	5.1b	1.23%	$0.14		
tmx-quotemedia	petm	-0.11%	45.490	45.690	-0.050	749,206	45.920	45.070	45.540	46.600	28.880	113,392,630	21.10	5,158,230,739	1.230	0.140 usd	2.16	
updown	petm	-0.11%	$45.49	$45.69	-$0.05	712,514	$45.92	$45.07	$45.54	$46.60	$28.88		20.65	$5.16b				
wallstreetsurvivor	petm	-0.11%	45.49	45.69	-0.05	747,870	45.92	45.07		46.60	28.88		21.10	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.11%	45.49	45.53	0.05	749,033	45.92	45.07	45.54	46.60	28.88		21.08	5.16b	1.20%	0.56	2.16	
ycharts-com	petm	-0.11%	45.49		-0.05					46.60	28.88		21.06	5.23b	1.20%		2.16	
zacks	petm	(-0.11%)	45.49		-0.05	vol.  749,033	45.92	45.07		46.60	28.88		20.99	5.16 b	1.10	0.50	2.17	
advfn	mlr	-0.89	17.84	17.88	-0.16	45622	18.05	17.75										
barchart	mlr	-0.89%	17.84	17.88	-0.16	45,622	18.05	17.75	18.00	18.91	11.24		12.89	$210.33 m	2.64%	$0.48	+1.41	
barrons	mlr	0.89%	17.84	17.88	-0.16	45,622	18.05	17.75				12.16 million		$215.03 million	2.69%	$0.12		
bloomberg	mlr	-0.889%	17.840	17.880	-0.160	45,622	18.050	17.750		18.91	11.41	11.828mil	12.652	211.012mil	1.344	0.120 regular cash	1.410	
boston-com	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
bostonmerchant	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
business-insider	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
chron	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
cio-com	mlr	-0.89%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050	12.74	211m	2.6	0.48		
cnn-money	mlr	-0.89%today&rsquo;s change	17.84data as of 4:04pm et	17.90	-0.16	45,622	18.05	17.75	18.00				12.7	$211.0m	2.69%			
easystockalterts	mlr	-0.89%	17.84	17.88	-0.16	45622	18.05	17.75	18.00	18.91	11.41		12.74				1.40	
eresearch-fidelity-com	mlr	-0.89%	17.8400	17.8800	-0.1600	45,622	18.0500	17.7500	18.0000	18.9100	11.4100	11,828,000	12.86	$212.90m	2.67%	$0.120000		
finance-abc7-com	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
financial-content	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	-0.9%	$17.84	17.88	-0.16	45,622	18.05	17.75	18.00	18.91	11.41	12 mil	12.6	211 mil	0.7	0.12	1.41	
finviz	mlr	-0.89%	17.84			45,622			18.00	-5.66%	58.77%	11.83m	12.74	211.05m		0.48	1.40	
fool	mlr	-0.89%	$17.84	$17.88	-0.16	45,622	$18.05	$17.75	$18.00	$18.91	$11.41		13.00	$211.01m		0.48		
foxbusiness	mlr		$17.84		-0.16	45,622			$18.00									
google-finance	mlr	(-0.89%)	17.84	17.88	-0.16	45,622.00	18.05	17.75		18.91	11.41	11.83m	12.71	211.01m	2.69	0.12	1.40	
howthemarketworks	mlr	-0.889%	17.84	17.88	-0.16	45,622	18.05	17.75	18									
hpcwire	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
insidestocks	mlr	-0.89%	17.84	17.88	-0.16	45622	18.05	17.75										
investopedia	mlr	-0.89 %	$17.84	17.88	-0.16				18.00									
investorguide	mlr	-0.72%	17.87		-0.13					17.21	11.41		12.85	211.4m			1.401	
marketintellisearch	mlr	-0.89 %	$17.84	$17.88	-0.16	35.40k	$18.05	$17.75	$18.00			11.83m	12.86	0.21b	2.67 %		1.40	
marketwatch	mlr	-0.89%	$17.84	open: 17.88	-0.16	45,622	$18.05	$17.75	$18.00	$18.91	$11.41		12.76	$215.03m	2.69%	0.12	1.40	
minyanville	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
msn-money	mlr	-0.89%	17.84	17.88	-0.16	45,622	18.05	17.75	18.00	18.91	11.41	11.83 mil	12.74	212.9 mil	2.67%	0.48	1.40	
nasdaq-com	mlr	0.89%	$ 17.84		0.16	45,622	$ 18.05	$ 17.75	$ 18	$ 18.91	$ 11.41	11,828,000	12.65	$ 211,011,520	0.67 %	$0.120000	$ 1.41	
optimum	mlr	-0.89%	17.84 ( 4:15 pm edt)	17.88	-0.16	45,622	18.05	17.75	18.00	18.91	11.41	11.83m	12.7	211.0m	2.69	0.48	1.40	
paidcontent	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
pc-quote	mlr	-0.89%	17.84	17.88	-0.16	45,622	18.05	17.75	18.0	18.91	11.41	11,934,081	12.85714	212,904,000		0.12		
personal-wealth-biz	mlr	-0.89%	17.84	17.88	-0.16	45,622	18.05	17.75	18.00	17.21	11.41		12.85		1.33	0.24	1.401	
predictwallstreet	mlr	-0.89%	17.84		-0.16	45,622												
raymond-james	mlr	-0.89	17.84	17.88	-0.16	45,622	18.05	17.75	17.84	18.91	11.41		12.22				1.46	
renewable-energy-world	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
screamingmedia	mlr	-0.89%	$	open: 17.88	-0.16	45,622	$18.05	$17.75	$18.00	$18.91	$11.41		12.76	$215.03m	2.69%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-0.89%	last trade: 17.84		change: -0.160								p/e ratio: 12.85					
smartmoney	mlr	(-0.89%)	17.84	$17.88	-0.16	45,622	$18.05	$17.75	$18.00	$18.91	$11.41			212,900	2.67%	$0.12		
stocknod	mlr	-0.8889%	17.84 usd	17.88	-0.1600	45,622	18.05	17.75	18.00	18.91	11.41	11,828,050						
stockpickr	mlr	-0.89%	$17.84 -0.16 | -0.89%	17.90	-0.16	45.62k	18.05	17.75	18.00	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	-0.83%	17.85		-0.15													
streetinsider-com	mlr	0.89%	17.84	$17.88	-0.16	45,622	$18.05	$17.75	$18.00	$18.91	$11.41		12.74				$1.40	
thecramerreport	mlr		17.84	17.88	-0.16	45622	18.05	17.75										
thestree	mlr	-0.89%	$17.84	17.9	-0.16	45622	18.05	17.75	18.0	-18.91	11.41	1.182805e7		2.15033949e8				
tickerspy	mlr	-0.89%	$17.84	17.88	-0.16	45,622	18.05	17.75	18.00	18.91	11.41		12.9	212.7m	2.67%	$0.12		
tmx-quotemedia	mlr	-0.89%	17.840	17.880	-0.160	45,622	18.050	17.750	18.000	18.910	11.410	11,828,050	12.90	211,012,412	2.667	0.120 usd	1.40	
updown	mlr	-0.89%	$17.84	$17.88	-$0.16	45,622	$18.05	$17.75	$18.00	$18.91	$11.41		12.29	$213m				
wallstreetsurvivor	mlr	-0.89%	17.84	17.88	-0.16	45,622	18.05	17.75		18.91	11.41		12.90	$213m	2.70%	0.10 -	0.96	
yahoo-finance	mlr	0.89%	17.84	17.88	0.16	45,622	18.05	17.75	18.00	18.91	11.41		12.73	211.01m	2.60%	0.48	1.40	
ycharts-com	mlr	-1.82%	17.85		-0.33					18.85	11.41		12.75	210.45m	2.85%		1.40	
zacks	mlr	(-0.89%)	17.84		-0.16	vol.  45,622	18.05	17.75		18.91	11.41		12.77	212.90 m	2.67	0.48	1.41	
advfn	lstza	0.19	73.26	73.27	0.14	146304	73.87	72.82										
barchart	lstza	+0.19%	73.26	72.87	+0.14	146,304	73.87	72.82	73.12	81.36	51.47		19.25	$3.60 b			+3.87	
barrons	lstza	0.19%	73.26	73.27	+0.14	146,304	73.87	72.82				49.13 million		$3.60 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	0.191%	73.260	73.270	0.140	146,304	73.870	72.820		81.36	51.47	49.213mil	18.547	3,826.856mil			3.950	
boston-com	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
bostonmerchant	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
business-insider	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
chron	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
cio-com	lstza	+0.19%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696	140.88	4b				
cnn-money	lstza	+0.19%	73.26	73.27	+0.14	146,304	73.87	72.96	73.12				140.9	$3.6b				
easystockalterts	lstza	0.19%	73.26	73.27	+0.14	146304	73.87	72.82	73.12	81.36	51.47		140.88				0.52	
eresearch-fidelity-com	lstza	0.19%	73.2600	73.2700	0.1400	146,304	73.8700	72.8200	73.1200	81.3550	51.4700	49,213,000	18.89	$3.60b				
finance-abc7-com	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
finance-abc7chicago-com	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
financial-content	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
finapps-forbes-com	lstza	0.2%	$73.26	73.27	0.14	146,304	73.87	72.82	73.12	81.35	51.47	49 mil	18.9	4 bil	0.0	0.00	3.87	
finviz	lstza	0.19%	73.26			146,304			73.12	-9.96%	42.34%	734.73m	18.59	53.83b			3.94	
fool	lstza	+0.19%	$73.26	$73.27	0.14	145,804	$73.87	$72.82	$73.12	$81.36	$51.47		143.30	$53.73b				
foxbusiness	lstza		$73.26		+0.14	146,304			$73.12									
google-finance	lstza	(0.19%)	73.26	73.27	+0.14	146,304.00	73.87	72.82		81.36	51.47	52.17m	18.60	3.82b			3.94	
howthemarketworks	lstza	0.191%	73.26	73.27	0.14	146,304	73.87	72.82	73.12									
hpcwire	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
insidestocks	lstza	+0.19%	73.26	72.87	+0.14	146304	73.87	72.82										
investopedia	lstza	+0.19 %	$73.26	73.27	+0.14				73.12									
investorguide	lstza	+0.19%	73.26		+0.14		73.87	72.82		80.21	49.77		18.98	3.822b			3.853	
marketintellisearch	lstza	0.19 %	$73.26	$73.27	0.14	144.40k	$73.87	$72.82	$73.12			734.73m	18.56	53.72b	0.0 %		3.94	
marketwatch	lstza	+0.19%	$73.44	open: 73.27	+0.14	500	$73.87	$72.82	$73.12	$81.36	$51.47		18.36	$3.60b			3.99	
minyanville	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
msn-money	lstza	+0.19%	73.26	73.27	+0.14	146,304	73.87	72.82	73.12	81.36	51.47	734.73 mil	19.08	21.24 bil			3.94	
nasdaq-com	lstza	0.19%	$ 73.26	$ 73.27	0.14	146,304	$ 73.87	$ 72.82	$ 73.12	$ 81.355	$ 51.47	49,132,000	18.93	$ 3,599,410,320			$ 3.87	
optimum	lstza	+0.19%	73.26 ( 4:30 pm edt)	73.27	+0.14	146,304	73.87	72.82	73.12	81.36	51.47	49.13m	140.9	3.6b			0.52	
paidcontent	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
pc-quote	lstza	0.19%	73.26	73.27	0.14	146,304	73.87	72.82	73.12	81.36	51.47	49,118,954	19.04167	3,598,455,000				
personal-wealth-biz	lstza	+0.19%	73.26	73.27		146,304	73.87	72.82	73.12	80.21	49.77		18.98			0.00	3.853	
predictwallstreet	lstza	+0.19%	73.12		+0.14	146,304												
raymond-james	lstza	0.19	73.26	73.27	0.14	146,304	73.87	72.82	73.26	81.36	51.47		18.32				4.00	
renewable-energy-world	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
screamingmedia	lstza	+0.19%	$	open: 73.27	+0.14	500	$73.87	$72.82	$73.12	$81.36	$51.47		18.36	$3.60b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	+0.19%	last trade: 73.26		change: 0.140								p/e ratio: 18.98					
smartmoney	lstza	(0.19%)	73.26	$73.27	0.14	146,304	$73.87	$72.82	$73.12	$81.36	$51.47			3,592,500	0.00%	$0.00		
stocknod	lstza	+0.1915%	73.26 usd	73.27	+0.1400	146,304	73.87	72.82	73.12	81.36	51.47	49,131,696						
stockpickr	lstza	0.19%	$73.26 0.14 | 0.19%	73.27	0.14	146.30k	73.87	72.82	73.12	81.36	51.47							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	0.20%	73.27		+0.15													
streetinsider-com	lstza	0.19%	73.26	$73.27	+0.14	146,304	$73.87	$72.82	$73.12	$81.36	$51.47		140.88				$0.52	
thecramerreport	lstza		73.26	73.27	+0.14	146304	73.87	72.82										
thestree	lstza	0.19%	$73.26	73.27	0.14	146304	73.87	72.82	73.12	-81.36	51.47	7.33463465e8		3.660802669e9				
tickerspy	lstza	0.19%	$73.26	73.27	+0.14	146,304	73.87	72.82	73.12	81.36	51.47		19.0	53.6b	0.00%	$0.00		
tmx-quotemedia	lstza	0.19%	73.260	73.270	0.140	146,304	73.870	72.820	73.120	81.355	51.470	49,212,671	140.60	3,605,320,277			0.52	
updown	lstza	0.19%	$73.26	$73.27	$0.14	145,804	$73.87	$72.82	$73.12	$81.36	$51.47		5.59	$53.63b				
wallstreetsurvivor	lstza	0.19%	73.26	73.27	0.14	146,304	73.87	72.82		81.36	53.45		140.60	$4b			0.00	
yahoo-finance	lstza	0.19%	73.26	73.27	0.14	146,304	73.87	72.82	73.12	81.36	51.47		19.01	3.82b			3.85	
ycharts-com	lstza	-1.62%	73.27		-1.21					81.36	51.47		18.93	3.60b	0.00%		3.87	
zacks	lstza	(0.19%)	73.26		0.14	vol.  146,304	73.87	72.82		81.36	51.47		18.89	3.60 b	0.00	0.00	3.87	
advfn	tdy	0.51	49.64	49.51	0.25	238105	49.93	49.21										
barchart	tdy	+0.51%	49.64	49.51	+0.25	238,228	49.93	49.21	49.39	53.35	35.34		15.45	$1.82 b			+3.45	
barrons	tdy	0.51%	49.64	49.51	+0.25	237,982	49.93	49.21				36.90 million		$1.83 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	0.506%	49.640	49.510	0.250	238,105	49.930	49.210		53.35	35.34	36.728mil	15.227	1,823.157mil			3.260	
boston-com	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
bostonmerchant	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
business-insider	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
chron	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
cio-com	tdy	+0.51%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575	14.43	2b				
cnn-money	tdy	+0.51%	49.64	49.51	+0.25	237,982	49.93	49.21	49.39				14.4	$1.8b				
easystockalterts	tdy	0.50%	49.64	49.51	+0.25	238105	49.93	49.21	49.39	53.35	35.34		14.43				3.44	
eresearch-fidelity-com	tdy	0.51%	49.6400	49.5100	0.2500	238,105	49.9300	49.2100	49.3900	53.3500	35.3400	36,728,000	14.36	$1.81b				
finance-abc7-com	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
financial-content	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	0.5%	$49.64	49.51	0.25	238,105	49.93	49.21	49.39	53.35	35.34	37 mil	14.4	2 bil	0.0	0.00	3.45	
finviz	tdy	0.51%	49.64			238,105			49.39	-6.95%	40.46%	36.73m	14.43	1.82b			3.44	
fool	tdy	+0.51%	$49.64	$49.51	0.25	238,105	$49.93	$49.21	$49.39	$53.35	$35.34		14.60	$1.82b				
foxbusiness	tdy		$49.64		+0.25	238,105			$49.39									
google-finance	tdy	(0.51%)	49.64	49.51	+0.25	238,105.00	49.93	49.21		53.35	35.34	36.73m	14.44	1.82b			3.44	
howthemarketworks	tdy	0.506%	49.64	49.51	0.25	238,105	49.93	49.21	49.39									
hpcwire	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
insidestocks	tdy	+0.51%	49.64	49.51	+0.25	237982	49.93	49.21					price earnings ratio: 14.39					
investopedia	tdy	+0.51 %	$49.64	49.51	+0.25				49.39									
investorguide	tdy	+0.51%	49.64		+0.25		49.93	49.21		53.35	35.34		14.35	1.823b			3.442	
marketintellisearch	tdy	0.51 %	$49.64	$49.51	0.25	251.50k	$49.93	$49.21	$49.39			36.73m	14.36	1.81b	0.0 %		3.44	
marketwatch	tdy	+0.51%	$49.64	open: 49.51	+0.25	423	$49.93	$49.21	$49.39	$53.35	$35.34		15.44	$1.83b			3.22	
minyanville	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
msn-money	tdy	+0.51%	49.64	49.51	+0.25	238,105	49.93	49.21	49.39	53.35	35.34	36.73 mil	14.43	1.81 bil			3.44	
nasdaq-com	tdy	0.51%	$ 49.64		0.25	238,105	$ 49.93	$ 49.21	$ 49.39	$ 53.35	$ 35.34	36,728,000	14.39	$ 1,823,177,920			$ 3.45	
optimum	tdy	+0.51%	49.64 ( 4:15 pm edt)	49.51	+0.25	238,105	49.93	49.21	49.39	53.35	35.34	36.73m	14.4	1.8b			3.44	
paidcontent	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
pc-quote	tdy	0.51%	49.64	49.51	0.25	238,105	49.93	49.21	49.39	53.35	35.34	36,543,026	14.35756	1,813,996,000				
personal-wealth-biz	tdy	+0.51%	49.64	49.51		238,105	49.93	49.21	49.39	53.35	35.34		14.35			0.00	3.442	
predictwallstreet	tdy	+0.51%	49.64		+0.25	238,105												
raymond-james	tdy	0.51	49.64	49.51	0.25	238,105	49.93	49.21	49.64	53.35	35.34		14.14				3.51	
renewable-energy-world	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
screamingmedia	tdy	+0.51%	$	open: 49.51	+0.25	423	$49.93	$49.21	$49.39	$53.35	$35.34		15.44	$1.83b			3.22	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	+0.51%	last trade: 49.64		change: 0.250								p/e ratio: 14.35					
smartmoney	tdy	(0.51%)	49.64	$49.51	0.25	238,105	$49.93	$49.21	$49.39	$53.35	$35.34			1,814,000	0.00%	$0.00		
stocknod	tdy	+0.5062%	49.64 usd	49.51	+0.2500	238,105	49.93	49.21	49.39	53.35	35.34	36,727,575						
stockpickr	tdy	0.51%	$49.64 0.25 | 0.51%	49.51	0.25	238.11k	49.93	49.21	49.39	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	0.55%	49.66		+0.27													
streetinsider-com	tdy	0.51%	49.64	$49.51	+0.25	238,105	$49.93	$49.21	$49.39	$53.35	$35.34		14.43				$3.44	
thecramerreport	tdy		49.64	49.51	+0.25	238105	49.93	49.21										
thestree	tdy	0.51%	$49.64	49.51	0.25	238105	49.93	49.21	49.39	-53.35	35.34	3.6727575e7		1.855477089e9				
tickerspy	tdy	0.51%	$49.64	49.51	+0.25	238,105	49.93	49.21	49.39	53.35	35.34		14.4	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	0.51%	49.640	49.510	0.250	238,105	49.930	49.210	49.390	53.350	35.340	36,727,575	14.30	1,823,156,823			3.45	
updown	tdy	0.51%	$49.64	$49.51	$0.25	237,682	$49.93	$49.21	$49.39	$53.35	$35.34		14.05	$1.81b				
wallstreetsurvivor	tdy	0.51%	49.64	49.51	0.25	238,105	49.93	49.21		53.35	35.34		14.30	$2b			3.27	
yahoo-finance	tdy	0.51%	49.64	49.51	0.25	238,105	49.93	49.21	49.39	53.35	35.34		14.42	1.82b			3.44	
ycharts-com	tdy	+0.55%	49.66		+0.27					53.35	35.34		14.39	1.82b	0.00%		3.45	
zacks	tdy	(0.51%)	49.64		0.25	vol.  238,105	49.93	49.21		53.35	35.34		15.1	1.81 b	0.00	0.00	3.27	
advfn	bkmu	2.16	3.79	3.71	0.08	74188	3.82	3.62										
barchart	bkmu	+2.16%	3.79	3.71	+0.08	88,704	3.82	3.62	3.71	6.13	3.52		0.00	$173.51 m	1.05%	$0.04	-1.62	
barrons	bkmu	2.16%	3.79	3.71	+0.08	72,129	3.82	3.71				45.57 million		$175.22 million	1.06%	$0.01		
bloomberg	bkmu	2.156%	3.790	3.710	0.080	74,188	3.820	3.620		6.25	3.52	45.990mil		174.302mil	2.639	0.010 regular cash	-0.440	
boston-com	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
bostonmerchant	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
business-insider	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
chron	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
cio-com	bkmu	+2.16%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845		174m	1	0.04		
cnn-money	bkmu	+2.16%today&rsquo;s change	3.79data as of 4:00pm et	3.71	+0.08	74,079	3.82	3.62	3.71				nm	$174.3m	1.06%			
easystockalterts	bkmu	2.16%	3.79	3.71	+0.08	74079	3.82	3.62	3.71	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	2.16%	3.7900	3.7100	0.0800	74,188	3.8200	3.6200	3.7100	6.2500	3.5200	45,990,000	nm	$170.62m	1.08%	$0.010000		
finance-abc7-com	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
financial-content	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	2.2%	$3.79	3.71	0.08	74,188	3.82	3.62	3.71	6.25	3.52	46 mil		174 mil	1.1	0.04	-1.62	
finviz	bkmu	2.16%	3.79			74,088			3.71	-38.16%	7.67%	45.99m		170.62m		0.04	-1.62	
fool	bkmu	+2.16%	$3.79	$3.71	0.08	74,079	$3.82	$3.62	$3.71	$6.25	$3.52		0.00	$174.30m	4.30%	0.04		
foxbusiness	bkmu		$3.79		+0.08	74,188			$3.71									
google-finance	bkmu	(2.16%)	3.79	3.71	+0.08	74,188.00	3.82	3.62		6.25	3.52	45.99m		174.30m	1.06	0.01	-1.62	
howthemarketworks	bkmu	2.156%	3.79	3.71	0.08	74,079	3.82	3.62	3.71									
hpcwire	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
insidestocks	bkmu	+2.16%	3.79	3.71	+0.08	74188	3.82	3.62										
investopedia	bkmu	+2.16 %	$3.79	3.71	+0.08				3.71									
investorguide	bkmu	+1.35%	3.76	3.72	+0.05		3.82			6.74	3.60			172.9m			-1.619	
marketintellisearch	bkmu	2.16 %	$3.79	$3.72	0.08	73.40k	$3.82	$3.62	$3.71			45.99m	0.00	0.17b	1.08 %		-1.62	
marketwatch	bkmu	+2.16%	$3.79	open: 3.71	+0.08	109	$3.82	$3.62	$3.71	$6.25	$3.52			$175.22m	1.06%	0.01		
minyanville	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
msn-money	bkmu	+2.16%	3.79	3.71	+0.08	74,188	3.82	3.62	3.71	6.25	3.52	45.99 mil	-2.34	170.62 mil	1.08%	0.04	-1.62	
nasdaq-com	bkmu	2.16%	$ 3.79	$ 3.71	0.08	74,188	$ 3.82	$ 3.62	$ 3.71	$ 6.25	$ 3.52	45,990,000		$ 174,302,100	1.08 %	$0.040000	$ -1.62	
optimum	bkmu	+2.16%	3.79 ( 4:00 pm edt)	3.71	+0.08	74,079	3.82	3.62	3.71	6.25	3.52	45.99m		174.3m	1.06	0.04	-1.61	
paidcontent	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
pc-quote	bkmu	2.16%	3.79	3.71	0.08	74,188	3.82	3.62	3.71	6.25	3.52	45,019,235	-2.29012	170,623,000		0.01		
personal-wealth-biz	bkmu	+2.16%	3.79	3.72		74,188	3.82	3.62	3.71	6.74	3.60				2.70	0.10	-1.619	
predictwallstreet	bkmu	+2.16%	3.79		+0.08	74,188												
raymond-james	bkmu	2.16	3.79	3.71	0.08	74,188	3.82	3.62	3.79	6.25	3.52						-1.62	
renewable-energy-world	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
screamingmedia	bkmu	+2.16%	$	open: 3.71	+0.08	109	$3.82	$3.71	$3.71	$6.25	$3.52			$175.22m	1.06%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	+2.16%	last trade: 3.79		change: 0.080													
smartmoney	bkmu	(2.16%)	3.79	$3.71	0.08	74,188	$3.82	$3.62	$3.71	$6.25	$3.52			170,600	1.08%	$0.01		
stocknod	bkmu	+2.156%	3.790 usd	3.710	+0.0800	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845						
stockpickr	bkmu	2.16%	$3.79 0.08 | 2.16%	3.71	0.08	74.19k	3.82	3.62	3.71	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	1.89%	3.78		+0.07													
streetinsider-com	bkmu	2.16%	3.79	$3.71	+0.08	74,079	$3.82	$3.62	$3.71	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.79	3.72	+0.08	74188	3.82	3.62										
thestree	bkmu	2.16%	$3.79	3.71	0.08	74188	3.82	3.62	3.71	-6.25	3.52	4.5989845e7		1.75221309e8				
tickerspy	bkmu	2.16%	$3.79	3.71	+0.08	74,188	3.82	3.62	3.71	6.25	3.52		-2.3	169.9m	1.08%	$0.01		
tmx-quotemedia	bkmu	2.16%	3.790	3.710	0.080	74,188	3.820	3.620	3.710	6.250	3.520	45,989,845		174,301,513	1.078	0.010 usd	-1.61	
updown	bkmu	2.16%	$3.79	$3.71	$0.08	72,129	$3.82	$3.62	$3.71	$6.25	$3.52			$171m				
wallstreetsurvivor	bkmu	2.16%	3.79	3.71	0.08	74,079	3.82	3.62		6.25	3.52			$171m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	2.16%	3.79	3.72	0.08	74,188	3.82	3.62	3.71	6.25	3.52			174.30m	1.00%	0.04	-1.62	
ycharts-com	bkmu	-0.79%	3.78		-0.03					6.25	3.52			173.05m	1.01%		-1.62	
zacks	bkmu	(2.16%)	3.79		0.08	vol.  74,188	3.82	3.62		6.25	3.52			170.62 m	1.08	0.04	-1.62	
advfn	kelya	-0.56	16.12	16.16	-0.09	122938	16.37	16.02										
barchart	kelya	-0.56%	16.12	16.16	-0.09	130,100	16.37	16.02	16.21	22.99	10.07		17.24	$591.77 m			+0.79	
barrons	kelya	0.56%	16.12	16.16	-0.09	121,938	16.37	16.02				36.76 million		$592.58 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-0.555%	16.120	16.160	-0.090	122,938	16.370	16.020		22.99	10.07	33.254mil	16.283	593.494mil			0.990	
boston-com	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
bostonmerchant	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
business-insider	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
chron	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
cio-com	kelya	-0.56%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186	20.41	536m				
cnn-money	kelya	-0.56%	16.12	16.16	-0.09	122,738	16.37	16.02	16.21				20.4	$536.1m				
easystockalterts	kelya	-0.56%	16.12	16.16	-0.09	122938	16.37	16.02	16.21	22.99	10.07		20.41				0.79	
eresearch-fidelity-com	kelya	-0.56%	16.1200	16.1600	-0.0900	122,938	16.3700	16.0200	16.2100	22.9900	10.0700	33,254,000	20.52	$539.05m				
finance-abc7-com	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
financial-content	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	-0.6%	$16.12	16.16	-0.09	122,938	16.37	16.02	16.21	22.99	10.07	33 mil		536 mil	0.0	0.00		
finviz	kelya	-0.56%	16.12			122,938			16.21	-29.88%	60.08%	36.71m	20.52	595.07m			0.79	
fool	kelya	-0.56%	$16.12	$16.16	-0.09	122,938	$16.37	$16.02	$16.21	$22.99	$10.07		21.40	$591.83m	7.10%	0.54		
foxbusiness	kelya		$16.12		-0.09	122,938			$16.21									
google-finance	kelya	(-0.56%)	16.12	16.16	-0.09	122,938.00	16.37	16.02		22.99	10.07	36.71m	20.42	591.83m			0.79	
howthemarketworks	kelya	-0.555%	16.12	16.16	-0.09	122,938	16.37	16.02	16.21									
hpcwire	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
insidestocks	kelya	-0.56%	16.12	16.16	-0.09	122938	16.37	16.02					price earnings ratio: 17.91					
investopedia	kelya	-0.56 %	$16.12	16.16	-0.09				16.21									
investorguide	kelya	-0.56%	16.12		-0.09		16.37			22.99	10.07		20.54	591.8m			0.789	
marketintellisearch	kelya	-0.56 %	$16.12	$16.09	-0.09	122.10k	$16.16	$16.02	$16.21			36.71m	20.52	0.60b	0.0 %		0.79	
marketwatch	kelya	-0.56%	$16.15	open: 16.16	-0.09	200	$16.37	$16.02	$16.21	$22.99	$10.07		20.26	$592.58m			0.80	
minyanville	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
msn-money	kelya	-0.56%	16.12	16.16	-0.09	122,938	16.37	16.02	16.21	22.99	10.07	36.71 mil	20.15	596.52 mil			0.79	
nasdaq-com	kelya	0.56%	$ 16.12	$ 16.16	0.09	122,938	$ 16.37	$ 16.02	$ 16.21	$ 22.99	$ 10.07	33,254,000	20.41	$ 536,054,480	3.33 %	$0.540000	$ 0.79	
optimum	kelya	-0.56%	16.12 ( 4:00 pm edt)	16.16	-0.09	122,938	16.37	16.02	16.21	22.99	10.07	33.25m	20.4	536.1m	3.35	0.54	0.79	
paidcontent	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
pc-quote	kelya	-0.56%	16.12	16.16	-0.09	122,938	16.37	16.02	16.21	22.99	10.07	33,439,659	20.2625	539,047,000		0.135		
personal-wealth-biz	kelya	-0.56%	16.12	16.09	-0.09	122,938	16.37	16.02	16.21	22.99	10.07		20.54			0.00	0.789	
predictwallstreet	kelya	-0.56%	16.12		-0.09	122,938												
raymond-james	kelya	-0.56	16.12	16.16	-0.09	122,938	16.37	16.02	16.12	22.99	10.07		20.41				0.79	
renewable-energy-world	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
screamingmedia	kelya	-0.56%	$	open: 16.16	-0.09	200	$16.37	$16.02	$16.21	$22.99	$10.07		20.26	$592.58m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-0.56%	last trade: 16.12		change: -0.090								p/e ratio: 20.54					
smartmoney	kelya	(-0.56%)	16.12	$16.16	-0.09	122,938	$16.37	$16.02	$16.21	$22.99	$10.07			539,000	0.00%	$0.14		
stocknod	kelya	-0.5552%	16.12 usd	16.16	-0.0900	122,938	16.37	16.02	16.21	22.99	10.07	33,254,186						
stockpickr	kelya	-0.56%	$16.12 -0.09 | -0.56%	16.16	-0.09	122.94k	16.37	16.02	16.21	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	-0.56%	16.12		-0.09													
streetinsider-com	kelya	0.56%	16.12	$16.16	-0.09	122,938	$16.37	$16.02	$16.21	$22.99	$10.07		20.41				$0.79	
thecramerreport	kelya		16.12	16.09	-0.09	122938	16.16	16.02										
thestree	kelya	-0.56%	$16.12	16.16	-0.09	122938	16.37	16.02	16.21	-22.99	10.07	3.6714171e7		5.61995743e8				
tickerspy	kelya	-0.56%	$16.12	16.16	-0.09	122,938	16.37	16.02	16.21	22.99	10.07		20.3	594.9m	0.00%	$0.14		
tmx-quotemedia	kelya	-0.56%	16.120	16.160	-0.090	122,938	16.370	16.020	16.210	22.990	10.070	36,714,171	20.50	591,832,437			0.79	
updown	kelya	-0.56%	$16.12	$16.16	-$0.09	121,938	$16.37	$16.02	$16.21	$22.99	$10.07		20.28	$595m				
wallstreetsurvivor	kelya	-0.56%	16.12	16.16	-0.09	122,938	16.37	16.02		22.99	10.07		20.50	$539m			0.71	
yahoo-finance	kelya	0.56%	16.12	16.09	0.09	122,938	16.16	16.02	16.21	22.99	10.07		20.43	591.83m			0.79	
ycharts-com	kelya	-0.56%	16.12		-0.09					22.99	10.07		20.15	591.77m	0.00%		0.80	
zacks	kelya	(-0.56%)	16.12		-0.09	vol.  122,938	16.37	16.02		22.99	10.07		16.54	595.13 m	0.00	0.00	.98	
advfn	wern	-0.63	25.31	25.46	-0.16	346900	25.56	25.23										
barchart	wern	-0.63%	25.31	25.46	-0.16	346,900	25.56	25.23	25.47	27.06	18.07		22.20	$1.84 b	0.77%	$0.20	+1.17	
barrons	wern	0.63%	25.31	25.46	-0.16	346,900	25.56	25.23				72.81 million		$1.89 billion	0.79%	$0.05		
bloomberg	wern	-0.628%	25.310	25.460	-0.160	346,900	25.560	25.230		27.17	18.22	72.797mil	21.632	1,842.489mil	7.112	0.050 regular cash	1.170	
boston-com	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
bostonmerchant	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
business-insider	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
chron	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
cio-com	wern	-0.63%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865	21.63	2b	0.8	0.2		
cnn-money	wern	-0.63%	25.31	25.46	-0.16	346,528	25.56	25.23	25.47				21.6	$1.8b	0.79%			
easystockalterts	wern	-0.63%	25.31	25.46	-0.16	346800	25.56	25.23	25.47	27.17	19.67		21.63				1.17	
eresearch-fidelity-com	wern	-0.63%	25.3100	25.4600	-0.1600	346,900	25.5600	25.2300	25.4700	27.1700	19.6700	72,797,000	21.77	$1.85b	0.79%	$0.050000		
finance-abc7-com	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
financial-content	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-0.6%	$25.31	25.46	-0.16	346,900	25.56	25.23	25.47	27.17	19.67	73 mil	21.6	2 bil	7.1	1.80	1.17	
finviz	wern	-0.63%	25.31			346,900			25.47	-6.46%	29.77%	72.80m	21.77	1.85b		0.20	1.17	
fool	wern	-0.63%	$25.31	$25.46	-0.16	346,900	$25.56	$25.23	$25.47	$27.17	$19.67		22.20	$1.84b	1.00%	0.20		
foxbusiness	wern		$25.31		-0.16	346,900			$25.47									
google-finance	wern	(-0.63%)	25.31	25.46	-0.16	346,900.00	25.56	25.23		27.17	19.67	72.80m	21.59	1.84b	0.79	0.05	1.17	
howthemarketworks	wern	-0.628%	25.31	25.46	-0.16	346,428	25.56	25.23	25.47									
hpcwire	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
insidestocks	wern	-0.63%	25.31	25.46	-0.16	346900	25.56	25.23					price earnings ratio: 21.63					
investopedia	wern	-0.63 %	$25.31	25.46	-0.16				25.47									
investorguide	wern	-0.63%	25.31		-0.16			25.25		27.17	19.67		21.79	1.842b			1.169	
marketintellisearch	wern	-0.63 %	$25.31	$25.48	-0.16	325.60k	$25.46	$25.23	$25.47			72.80m	21.77	1.85b	0.79 %		1.17	
marketwatch	wern	-0.63%	$25.31	open: 25.46	-0.16	21,972	$25.56	$25.23	$25.47	$27.17	$19.67		21.65	$1.89b	0.79%	0.05	1.17	
minyanville	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
msn-money	wern	-0.63%	25.31	25.46	-0.16	346,900	25.56	25.23	25.47	27.17	19.67	72.80 mil	21.63	1.85 bil	0.79%	0.20	1.17	
nasdaq-com	wern	0.63%	$ 25.31	$ 25.46	0.16	346,900	$ 25.56	$ 25.23	$ 25.47	$ 27.17	$ 19.67	72,797,000	21.63	$ 1,842,492,070	0.79 %	$0.200000	$ 1.17	
optimum	wern	-0.63%	25.31 ( 4:00 pm edt)	25.46	-0.16	346,800	25.56	25.23	25.47	27.17	19.67	72.80m	21.6	1.8b	0.79	0.20	1.17	
paidcontent	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
pc-quote	wern	-0.63%	25.31	25.46	-0.16	346,900	25.56	25.23	25.47	27.17	19.67	73,257,195	21.76923	1,854,140,000		0.05		
personal-wealth-biz	wern	-0.63%	25.31	25.48	-0.16	346,900	25.56	25.23	25.47	27.17	19.67		21.79		0.79	0.20	1.169	
predictwallstreet	wern	-0.63%	25.31		-0.16	346,900												
raymond-james	wern	-0.63	25.31	25.46	-0.16	346,900	25.56	25.23	25.31	27.17	19.67		21.63				1.17	
renewable-energy-world	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
screamingmedia	wern	-0.63%	$	open: 25.46	-0.16	21,972	$25.56	$25.23	$25.47	$27.17	$19.67		21.65	$1.89b	0.79%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-0.63%	last trade: 25.31		change: -0.160								p/e ratio: 21.79					
smartmoney	wern	(-0.63%)	25.31	$25.46	-0.16	346,900	$25.56	$25.23	$25.47	$27.17	$19.67			1,854,100	0.79%	$0.05		
stocknod	wern	-0.6282%	25.31 usd	25.46	-0.1600	346,900	25.56	25.23	25.47	27.17	19.67	72,796,865						
stockpickr	wern	-0.63%	$25.31 -0.16 | -0.63%	25.46	-0.16	346.90k	25.56	25.23	25.47	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	-0.63%	25.31		-0.16													
streetinsider-com	wern	0.63%	25.31	$25.46	-0.16	346,800	$25.56	$25.23	$25.47	$27.17	$19.67		21.63				$1.17	
thecramerreport	wern		25.31	25.48	-0.16	346900	25.56	25.23										
thestree	wern	-0.63%	$25.31	25.46	-0.16	346900	25.56	25.23	25.47	-27.17	19.67	7.2796865e7		1.890534584e9				
tickerspy	wern	-0.63%	$25.31	25.46	-0.16	346,900	25.56	25.23	25.47	27.17	19.67		21.8	1.8b	0.79%	$0.05		
tmx-quotemedia	wern	-0.63%	25.310	25.460	-0.160	346,900	25.560	25.230	25.470	27.170	19.670	72,796,865	21.80	1,842,488,653	0.785	0.050 usd	1.17	
updown	wern	-0.63%	$25.31	$25.46	-$0.16	324,556	$25.56	$25.23	$25.47	$27.17	$19.67		21.61	$1.85b				
wallstreetsurvivor	wern	-0.63%	25.31	25.46	-0.16	346,428	25.56	25.23		27.17	19.67		21.80	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	0.63%	25.31	25.48	0.16	346,900	25.56	25.23	25.47	27.17	19.67		21.65	1.84b	0.80%	0.20	1.17	
ycharts-com	wern	-2.54%	25.31		-0.66					27.17	19.67		21.63	1.84b	0.82%		1.17	
zacks	wern	(-0.63%)	25.31		-0.16	vol.  346,900	25.56	25.23		27.17	19.67		21.77	1.85 b	0.79	0.20	1.17	
advfn	oabc	0.47	14.82	14.79	0.07	9775	15.01	14.79										
barchart	oabc	+0.47%	14.82	14.79	+0.07	12,440	15.01	14.79	14.75	15.93	11.00		93.69	$176.21 m			+0.16	
barrons	oabc	0.47%	14.82	14.79	+0.07	9,775	15.01	14.79				11.90 million		$177.47 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	0.475%	14.820	14.790	0.070	9,775	15.010	14.790		15.93	11.00	11.839mil	92.625	175.461mil			0.160	
boston-com	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
bostonmerchant	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
business-insider	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
chron	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
cio-com	oabc	+0.47%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475	92.62	175m				
cnn-money	oabc	+0.47%today&rsquo;s change	14.82data as of 4:00pm et	14.93	+0.07	9,775	15.01	14.82	14.75				105.9	$175.5m				
easystockalterts	oabc	0.47%	14.82	14.79	+0.07	9775	15.01	14.79	14.75	15.93	11.00		92.63				0.16	
eresearch-fidelity-com	oabc	0.47%	14.8200	14.7900	0.0700	9,775	15.0100	14.7900	14.7500	15.9300	11.0000	11,839,000	92.19	$174.63m				
finance-abc7-com	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
financial-content	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	0.5%	$14.82	14.79	0.07	9,775	15.01	14.79	14.75	15.93	11.00	12 mil		175 mil	0.0	0.00		
finviz	oabc	0.47%	14.82			9,775			14.75	-6.97%	34.73%	11.84m	105.36	174.64m			0.14	
fool	oabc	+0.47%	$14.82	$14.79	0.07	9,775	$15.01	$14.79	$14.75	$15.93	$11.00		93.70	$175.46m				
foxbusiness	oabc		$14.82		+0.07	9,775			$14.75									
google-finance	oabc	(0.47%)	14.82	14.79	+0.07	9,775.00	15.01	14.79		15.93	11.00	11.84m	107.31	175.46m			0.14	
howthemarketworks	oabc	0.475%	14.82	14.79	0.07	9,775	15.01	14.79	14.75									
hpcwire	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
insidestocks	oabc	+0.47%	14.82	14.79	+0.07	9775	15.01	14.79										
investopedia	oabc	+0.47 %	$14.82	14.79	+0.07				14.75									
investorguide	oabc	+0.47%	14.82	14.64	+0.07		15.01	14.79		15.93	11.00		105.36	162.0m			0.14	
marketintellisearch	oabc	0.47 %	$14.82	$15.01	0.07	5.70k	$15.01	$14.79	$14.75			11.84m	105.36	0.17b	0.0 %		0.14	
marketwatch	oabc	+0.47%	$14.82	open: 14.79	+0.07	9,775	$15.01	$14.79	$14.75	$15.93	$11.00		99.00	$177.47m			0.15	
minyanville	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
msn-money	oabc	+0.47%	14.82	14.79	+0.07	9,775	15.01	14.79	14.75	15.93	11.00	11.84 mil	105.86	174.63 mil			0.14	
nasdaq-com	oabc	0.47%	$ 14.82	$ 14.79	0.07	9,775	$ 15.01	$ 14.79	$ 14.75	$ 15.93	$ 11	11,839,000	92.63	$ 175,453,980			$ 0.16	
optimum	oabc	+0.47%	14.82 ( 4:30 pm edt)	14.79	+0.07	9,775	15.01	14.79	14.75	15.93	11.00	11.84m	92.6	175.5m			0.16	
paidcontent	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
pc-quote	oabc	0.47%	14.82	14.79	0.07	9,775	15.01	14.79	14.75	15.93	11.00	11,783,084	105.35714	174,625,000				
personal-wealth-biz	oabc	+0.47%	14.82	15.01		9,775	15.01	14.79	14.75	15.93	11.00		105.36			0.00	0.14	
predictwallstreet	oabc	+0.47%	14.82		+0.07	9,775												
raymond-james	oabc	0.47	14.82	14.79	0.07	9,775	15.01	14.79	14.82	15.93	11.00		92.63				0.16	
renewable-energy-world	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
screamingmedia	oabc	+0.47%	$	open: 14.79	+0.07	9,775	$15.01	$14.79	$14.75	$15.93	$11.00		99.00	$177.47m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	+0.47%	last trade: 14.82		change: 0.070								p/e ratio: 105.36					
smartmoney	oabc	(0.47%)	14.82	$14.79	0.07	9,775	$15.01	$14.79	$14.75	$15.93	$11.00			174,600	0.00%	$0.00		
stocknod	oabc	+0.4746%	14.82 usd	14.79	+0.0700	9,775	15.01	14.79	14.75	15.93	11.00	11,839,475						
stockpickr	oabc	0.47%	$14.82 0.07 | 0.47%	14.79	0.07	9.78k	15.01	14.79	14.75	15.93	11.00							
stocksmart	oabc	%	$14.42	13.37		500	14.42	14.32										
stocktwits	oabc	0.68%	14.85		+0.10													
streetinsider-com	oabc	0.47%	14.82	$14.79	+0.07	9,775	$15.01	$14.79	$14.75	$15.93	$11.00		92.63				$0.16	
thecramerreport	oabc		14.82	15.01	+0.07	9775	15.01	14.79										
thestree	oabc	0.47%	$14.82	14.79	0.07	9775	15.01	14.79	14.75	-15.93	11.0	1.1839475e7		1.7747373e8				
tickerspy	oabc	0.47%	$14.82	14.79	+0.07	9,775	15.01	14.79	14.75	15.93	11.00		105.4	174.6m	0.00%	$0.00		
tmx-quotemedia	oabc	0.47%	14.820	14.790	0.070	9,775	15.010	14.790	14.750	15.930	11.000	11,839,475	92.20	175,461,020			0.16	
updown	oabc	0.47%	$14.82	$14.79	$0.07	9,775	$15.01	$14.79	$14.75	$15.93	$11.00		98.55	$175m				
wallstreetsurvivor	oabc	0.47%	14.82	14.79	0.07	9,775	15.01	14.79		15.93	11.00		92.20	$175m			0.14	
yahoo-finance	oabc	0.47%	14.82	15.01	0.07	9,775	15.01	14.79	14.75	15.93	11.00		105.86	162.04m			0.14	
ycharts-com	oabc	+0.68%	14.85		+0.10					15.93	11.00		92.81	176.57m	0.00%		0.16	
zacks	oabc	(0.47%)	14.82		0.07	vol.  9,775	15.01	14.79		15.93	11.00		92.19	174.63 m	0.00	0.00	.16	
advfn	spmd	0.77	3.93	3.9508	0.03	43123	3.98	3.9										
barchart	spmd	+0.77%	3.93	3.95	+0.03	44,229	3.98	3.90	3.90	22.50	3.31		1.13	$60.99 m			-1.70	
barrons	spmd	0.77%	3.93	3.951	+0.03	43,123	3.98	3.90				15.00 million		$60.34 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	0.769%	3.930	3.951	0.030	43,123	3.980	3.900		22.50	3.31	15.512mil		60.961mil			-5.210	
boston-com	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
bostonmerchant	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
business-insider	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
chron	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
cio-com	spmd	+0.77%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587		61m				
cnn-money	spmd	+0.77%today&rsquo;s change	3.93data as of 3:59pm et	3.95	+0.03	43,123	3.98	3.90	3.90				nm	$61.0m				
easystockalterts	spmd	0.76%	3.93	3.95	+0.03	43123	3.98	3.90	3.90	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	0.77%	3.9300	3.9508	0.0300	43,123	3.9800	3.9000	3.9000	22.5000	3.3100	15,512,000	nm	$60.50m				
finance-abc7-com	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
financial-content	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	0.8%	$3.93	3.95	0.03	43,123	3.98	3.90	3.90	22.50	3.31	16 mil		61 mil	0.0	0.00		
finviz	spmd	0.77%	3.93			43,123			3.90	-82.53%	18.73%	15.51m		60.95m			-1.61	
fool	spmd	+0.77%	$3.93	$3.95	0.03	43,123	$3.98	$3.90	$3.90	$22.50	$3.31		0.00	$60.96m				
foxbusiness	spmd		$3.93		+0.03	43,123			$3.90									
google-finance	spmd	(0.77%)	3.93	3.95	+0.03	43,123.00	3.98	3.90		22.50	3.31	15.51m		60.96m			-1.61	
howthemarketworks	spmd	0.769%	3.93	3.9508	0.03	43,123	3.98	3.9	3.9									
hpcwire	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
insidestocks	spmd	+0.77%	3.93	3.95	+0.03	43123	3.98	3.90										
investopedia	spmd	+0.77 %	$3.93	3.95	+0.03				3.90									
investorguide	spmd	+0.26%	3.91	3.85	+0.01		3.98	3.73		31.11	3.31			60.6m			-1.597	
marketintellisearch	spmd	0.77 %	$3.93	$3.92	0.03	42.60k	$3.98	$3.90	$3.90			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+0.77%	$3.93	open: 3.95	+0.03	43,123	$3.98	$3.90	$3.90	$22.50	$3.31			$60.34m				
minyanville	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
msn-money	spmd	+0.77%	3.93	3.95	+0.03	43,123	3.98	3.90	3.90	22.50	3.31	15.51 mil	-2.50	60.5 mil			-1.61	
nasdaq-com	spmd	0.77%	$ 3.93	$ 3.85	0.03	43,123	$ 3.98	$ 3.90	$ 3.90	$ 22.50	$ 3.31	15,512,000		$ 60,962,160			$ -1.70	
optimum	spmd	+0.77%	3.93 ( 4:30 pm edt)	3.95	+0.03	43,123	3.98	3.90	3.90	22.50	3.31	15.51m		61.0m			-1.58	
paidcontent	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
pc-quote	spmd	0.77%	3.93	3.9508	0.03	43,123	3.98	3.9	3.9	22.50	3.31	15,400,534	-2.48408	60,524,000				
personal-wealth-biz	spmd	+0.77%	3.93	3.92		43,123	3.98	3.90	3.90	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	+0.77%	3.93		+0.03	43,123												
raymond-james	spmd	0.77	3.93	3.95	0.03	43,123	3.98	3.90	3.93	22.50	3.31						-1.70	
renewable-energy-world	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
screamingmedia	spmd	+0.77%	$	open: 3.95	+0.03	43,123	$3.98	$3.90	$3.90	$22.50	$3.31			$60.34m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+0.77%	last trade: 3.93		change: 0.030													
smartmoney	spmd	(0.77%)	3.93	$3.95	0.03	43,123	$3.98	$3.90	$3.90	$22.50	$3.31			60,000	0.00%	$0.00		
stocknod	spmd	+0.7692%	3.930 usd	3.951	+0.0300	43,123	3.980	3.900	3.900	22.50	3.310	15,511,587						
stockpickr	spmd	0.77%	$3.93 0.03 | 0.77%	3.95	0.03	43.12k	3.98	3.90	3.90	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	0.51%	3.92		+0.02													
streetinsider-com	spmd	0.77%	3.93	$3.95	+0.03	43,123	$3.98	$3.90	$3.90	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.93	3.92	+0.03	43123	3.98	3.90										
thestree	spmd	0.77%	$3.93	3.95	0.03	43123	3.98	3.9	3.9	-22.5	3.31	1.5511587e7		6.0340073e7				
tickerspy	spmd	0.77%	$3.93	3.95	+0.03	43,123	3.98	3.90	3.90	22.50	3.31		-2.5	60.0m	0.00%	$0.00		
tmx-quotemedia	spmd	0.77%	3.930	3.951	0.030	43,123	3.980	3.900	3.900	22.500	3.310	15,511,587		60,960,537			-1.58	
updown	spmd	0.77%	$3.93	$3.95	$0.03	43,123	$3.98	$3.90	$3.90	$22.50	$3.31			$60m				
wallstreetsurvivor	spmd	0.77%	3.93	3.95	0.03	43,123	3.98	3.90		21.83	3.31			$60m			-13.04	
yahoo-finance	spmd	0.77%	3.93	3.92	0.03	43,123	3.98	3.90	3.90	45.12	3.90			60.96m			-1.60	
ycharts-com	spmd	+1.55%	3.92		+0.06					22.50	3.31			60.84m	0.00%		-1.70	
zacks	spmd	(0.77%)	3.93		0.03	vol.  43,123	3.98	3.90		22.50	3.31		1.13	60.52 m	0.00	0.00	3.45	
advfn	linta	0.20	17.525	17.53	0.035	3676793	17.67	17.42										
barchart	linta	+0.17%	17.52	17.53	+0.03	3,367,054	17.67	17.42	17.49	18.65	10.10		17.74	$10.00 b			+1.00	
barrons	linta	0.20%	17.525	17.53	+0.035	3.662m	17.67	17.42				572.14 million		$10.03 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	0.200%	17.525	17.530	0.035	3,676,793	17.670	17.420		18.64	10.10	572.144mil	30.746	10,503.220mil			0.570	
boston-com	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,674,655	17.67	17.42	17.49	18.64	10.10	572,144,274						
bostonmerchant	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,674,655	17.67	17.42	17.49	18.64	10.10	572,144,274						
business-insider	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,674,655	17.67	17.42	17.49	18.64	10.10	572,144,274						
chron	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
cio-com	linta	+0.20%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274	17.70	10b				
cnn-money	linta	+0.20%today&rsquo;s change	17.52data as of 4:00pm et	17.52	+0.035	3,661,881	17.67	17.42	17.49				17.7	$10.0b				
easystockalterts	linta	0.23%	17.53	17.53	+0.04	3666244	17.67	17.42	17.49	18.65	10.10		17.71				0.99	
eresearch-fidelity-com	linta	0.20%	17.5250	17.5300	0.0350	3,668,382	17.6700	17.4200	17.4900	18.6450	10.1000	572,144,000	17.32	$10.01b				
finance-abc7-com	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
financial-content	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
finapps-forbes-com	linta	0.2%	$17.52	17.53	0.04	3,668,382	17.67	17.42	17.49	18.64	10.10	572 mil	17.5	10 bil	0.0	0.00	1.00	
finviz	linta	0.20%	17.52			3,668,282			17.49	-6.03%	73.51%	598.30m	17.49	10.46b			1.00	
fool	linta	+0.14%	$17.51	$17.53	0.03	3,131,585	$17.67	$17.42	$17.49	$18.65	$10.10		17.90	$10.53b				
foxbusiness	linta		$17.52		+0.04	3,707,919			$17.49									
google-finance	linta	(0.20%)	17.52	17.53	+0.03	3.67m	17.67	17.42		18.65	10.10	601.16m	17.59	10.54b			1.00	
howthemarketworks	linta	0.2%	17.525	17.53	0.035	3,666,244	17.67	17.42	17.49									
hpcwire	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
insidestocks	linta	+0.20%	17.52	17.53	+0.03	3240637	17.67	17.42										
investopedia	linta	+0.23 %	$17.53	17.53	+0.04				17.49									
investorguide	linta	+0.20%	17.525	17.53	+0.035		17.66	17.53		18.65	10.08		17.37	10.535b			1.007	
marketintellisearch	linta	0.17 %	$17.52	$17.53	0.03	3628.80k	$17.67	$17.42	$17.49			598.30m	17.49	10.46b	0.0 %		1.00	
marketwatch	linta	+0.20%	$17.52	open: 17.53	+0.04	48,782	$17.67	$17.42	$17.49	$18.65	$10.10			$10.03b				
minyanville	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
msn-money	linta	+0.20%	17.53	17.53	+0.03	3.67 mil	17.67	17.42	17.49	18.65	10.10	734.73 mil	17.53	21.24 bil			1.00	
nasdaq-com	linta	0.2%	$ 17.525	$ 17.53	0.035	3,668,382	$ 17.67	$ 17.42	$ 17.49	$ 18.645	$ 10.10	572,144,000	17.52	$ 10,026,823,600			$ 1	
optimum	linta	+0.17%	17.52 ( 4:00 pm edt)	17.53	+0.03	3,657,843	17.67	17.42	17.49	18.64	10.10	572.14m	17.7	10.0b			0.99	
paidcontent	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
pc-quote	linta	0.23%	17.525	17.53	0.04	3,707,919	17.67	17.42	17.49	18.65	10.10	571,001,369	17.49	10,006,799,000				
personal-wealth-biz	linta	+0.20%	17.525	17.53		3,707,819	17.67	17.42	17.49	18.65	10.08		17.37			0.00	1.007	
predictwallstreet	linta	+0.31%	17.55		+0.06	2,345,520												
raymond-james	linta	0.20	17.53	17.53	0.04	3,668,382	17.67	17.42	17.53	18.65	10.10		17.18				1.02	
renewable-energy-world	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
screamingmedia	linta	+0.20%	$	open: 17.53	+0.04	43,127	$17.67	$17.42	$17.49	$18.65	$10.10			$10.03b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+0.20%	last trade: 17.52		change: 0.035								p/e ratio: 17.37					
smartmoney	linta	(0.20%)	17.52	$17.53	0.04	3,668,382	$17.67	$17.42	$17.49	$18.64	$10.10			10,006,800	0.00%	$0.00		
stocknod	linta	+0.2001%	17.52 usd	17.53	+0.0350	3,666,244	17.67	17.42	17.49	18.64	10.10	572,144,274						
stockpickr	linta	0.20%	$17.52 0.04 | 0.20%	17.53	0.04	3.67m	17.67	17.42	17.49	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	0.17%	17.52		+0.03													
streetinsider-com	linta	0.23%	17.53	$17.53	+0.04	3,666,244	$17.67	$17.42	$17.49	$18.65	$10.10		17.71				$0.99	
thecramerreport	linta		17.525	17.53	+0.035	3668282	17.67	17.42										
thestree	linta	0.2%	$17.52	17.53	0.04	3668382	17.67	17.42	17.49	-18.65	10.1	6.01157044e8		1.0149839421e10				
tickerspy	linta	0.20%	$17.52	17.53	+0.04	3,668,382	17.67	17.42	17.48	18.64	10.10		17.5	10.5b	0.00%	$0.00		
tmx-quotemedia	linta	0.20%	17.525	17.530	0.035	3,707,919	17.670	17.420	17.490	18.645	10.100	601,157,044	17.70	10,535,277,196			0.99	
updown	linta	0.23%	$17.53	$17.53	$0.04	3,661,881	$17.67	$17.42	$17.49	$18.64	$10.10	601.15b	17.25	$10.51b			1.01	
wallstreetsurvivor	linta	0.20%	17.53	17.53	0.04	3,666,244	17.67	17.42		18.65	10.10		17.70	$10b			1.44	
yahoo-finance	linta	0.20%	17.52	17.53	0.04	3,668,282	17.67	17.42	17.49	18.65	10.10		17.40	10.54b			1.01	
ycharts-com	linta	+0.17%	17.52		+0.03					18.64	10.10			10.00b	0.00%			
zacks	linta	(0.23%)	17.53		0.04	vol.  3,668,382	17.67	17.42		18.65	10.10		17.49	10.01 b	0.00	0.00	1	
advfn	bidu	-2.43	138.94	141.72	-3.46	8712999	142.3	137.7										
barchart	bidu	-2.43%	138.94	141.72	-3.46	7,951,324	142.30	137.70	142.40	156.04	70.38		83.49	$35.63 b			+1.77	
barrons	bidu	2.43%	138.94	141.72	-3.46	8.708m	142.30	137.70				349.18 million		$51.00 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	-2.430%	138.940	141.720	-3.460	8,699,644	142.300	137.700		156.04	70.35	270.768mil	76.291	48,509.140mil			11.780	
boston-com	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
bostonmerchant	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
business-insider	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
chron	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
cio-com	bidu	-2.43%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000		48b				
cnn-money	bidu	-2.43%today&rsquo;s change	138.94data as of 4:00pm et	141.72	-3.46	8,708,451	142.30	137.70	142.40				140.3	$48.5b				
easystockalterts	bidu	-2.40%	139.00	141.72	-3.40	8669344	142.30	137.70	142.40	156.04	70.35						0.00	
eresearch-fidelity-com	bidu	-2.43%	138.9400	141.7200	-3.4600	8,712,999	142.3000	137.7000	142.4000	156.0400	70.3500	348,811,000	80.00	$49.67b				
finance-abc7-com	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
finance-abc7chicago-com	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
financial-content	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
finapps-forbes-com	bidu	-2.4%	$138.94	141.72	-3.46	8,712,999	142.30	137.70	142.40	156.04	70.35	271 mil	78.5	38 bil	0.0	0.00	1.77	
finviz	bidu	-2.43%	138.94			8,707,851			142.40	-10.96%	97.50%	348.81m	78.24	49.67b			1.82	
fool	bidu	-1.80%	$139.84	$141.72	-2.56	8,097,654	$142.30	$137.70	$142.40	$156.04	$70.35		52.80	$48.78b				
foxbusiness	bidu		$138.94		-3.46	8,713,239			$142.40									
google-finance	bidu	(-2.43%)	138.94	141.72	-3.46	8.71m	142.30	137.70		156.04	70.35	348.81m	76.28	48.46b			1.82	
howthemarketworks	bidu	-2.43%	138.94	141.72	-3.46	8,708,472	142.3	137.7	142.4									
hpcwire	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
insidestocks	bidu	-2.49%	138.86	141.72	-3.54	7707131	142.30	137.70					price earnings ratio: 78.45					
investopedia	bidu	-2.44 %	$138.92	141.72	-3.48				142.40									
investorguide	bidu	-2.39%	139.00		-3.40			140.18		156.04	70.35		78.16	48.485b			1.822	
marketintellisearch	bidu	-2.37 %	$139.03	$141.66	-3.37	8572.10k	$142.30	$137.70	$142.40			348.81m	78.24	49.67b	0.0 %		1.82	
marketwatch	bidu	-2.43%	$138.96	open: 141.72	-3.46	5,178	$142.30	$137.70	$142.40	$156.04	$70.38		78.92	$51.00b			1.76	
minyanville	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
msn-money	bidu	-2.43%	138.94	141.72	-3.46	8.71 mil	142.30	137.70	142.40	156.04	70.35	348.81 mil	90.81	49.67 bil			1.82	
nasdaq-com	bidu	2.43%	$ 138.94	$ 141.66	3.46	8,712,999	$ 142.30	$ 137.70	$ 142.40	$ 156.04	$ 70.35	270,768,000	78.5	$ 37,620,505,920			$ 1.77	
optimum	bidu	-2.41%	138.97 ( 3:55 pm edt)	141.72	-3.43	8,496,903	142.30	137.70	142.40	156.04	70.35	348.81m		48.5b				
paidcontent	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
pc-quote	bidu	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bidu	-2.43%	138.94	141.66	-3.46	8,712,639	142.30	137.70	142.40	156.04	70.35		78.16			0.00	1.822	
predictwallstreet	bidu	-0.91%	141.10		-1.30	7,281,828												
raymond-james	bidu	-2.43	138.94	141.72	-3.46	8,712,999	142.30	137.70	138.94	156.04	70.35		77.19				1.80	
renewable-energy-world	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
screamingmedia	bidu	-2.43%	$	open: 141.72	-3.46	5,178	$142.30	$137.70	$142.40	$156.04	$70.38		78.92	$51.00b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	-2.43%	last trade: 138.94		change: -3.460								p/e ratio: 78.16					
smartmoney	bidu	(-2.43%)	138.94	$141.72	-3.46	8,712,999	$142.30	$137.70	$142.40	$156.04	$70.35			49,670,700	0.00%	$0.00		
stocknod	bidu	-2.430%	138.94 usd	141.72	-3.460	8,708,472	142.30	137.70	142.40	156.04	70.35	348,811,000						
stockpickr	bidu	-2.43%	$138.94 -3.46 | -2.43%	141.72	-3.46	8.71m	142.30	137.70	142.40	156.04	70.35							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	-2.46%	138.90		-3.50													
streetinsider-com	bidu	2.39%	139.00	$141.72	-3.4	8,669,344	$142.30	$137.70	$142.40	$156.04	$70.35						$0.00	
thecramerreport	bidu		138.94	141.66	-3.46	8712399	142.30	137.70										
thestree	bidu	-2.43%	$138.94	141.72	-3.46	8708451	142.3	137.7	142.4	-156.04	70.35	3.48811e8		5.154728958e10				
tickerspy	bidu	-2.43%	$138.94	141.72	-3.46	8,708,451	142.30	137.70	142.40	156.04	70.35		93.1	49.6b	0.00%	$0.00		
tmx-quotemedia	bidu	-2.43%	138.940	141.720	-3.460	8,713,239	142.300	137.700	142.400	156.040	70.350	348,811,000	50.80	48,463,800,340			2.80	
updown	bidu	-2.43%	$138.94	$141.66	-$3.46	8,708,451	$142.30	$137.70	$142.40	$156.04	$70.35	348.81b	12.05	$49.67b			11.82	
wallstreetsurvivor	bidu	-2.43%	138.94	141.72	-3.46	8,708,472	142.30	137.70		156.04	76.00		50.80	$50b			1.53	
yahoo-finance	bidu	2.43%	138.94	141.66	3.46	8,712,399	142.30	137.70	142.40	156.04	70.35		76.26	48.46b			1.82	
ycharts-com	bidu	-6.01%	138.90		-8.88					156.04	70.35		78.47	35.62b	0.00%		1.77	
zacks	bidu	(-2.43%)	138.94		-3.46	vol.  8,712,999	142.30	137.70		156.04	70.08		80.45	38.56 b	0.00	0.00	1.77	
advfn	srsl	0.91	9.95	9.79	0.09	55314	10.06	9.54										
barchart	srsl	+0.91%	9.95	9.79	+0.09	58,926	10.06	9.54	9.86	11.07	7.56		80.25	$147.36 m			+0.12	
barrons	srsl	0.91%	9.95	9.79	+0.09	55,314	10.06	9.54				15.60 million		$143.55 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	0.913%	9.950	9.790	0.090	55,314	10.060	9.540		11.07	7.56	14.907mil	82.917	148.323mil			0.120	
boston-com	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
bostonmerchant	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
business-insider	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
chron	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
cio-com	srsl	+0.91%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799	82.92	148m				
cnn-money	srsl	+0.91%	9.95	9.79	+0.09	55,314	10.06	9.54	9.86				82.9	$148.3m				
easystockalterts	srsl	0.92%	9.95	9.79	+0.09	55314	10.06	9.54	9.86	11.07	7.56		82.92				0.12	
eresearch-fidelity-com	srsl	0.91%	9.9500	9.7900	0.0900	55,314	10.0600	9.5400	9.8600	11.0700	7.5600	14,907,000	82.17	$146.98m				
finance-abc7-com	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
financial-content	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	0.9%	$9.95	9.79	0.09	55,314	10.06	9.54	9.86	11.07	7.56	15 mil	82.9	148 mil	0.0	0.00	0.12	
finviz	srsl	0.91%	9.95			55,314			9.86	-10.12%	31.61%	14.91m	90.45	148.35m			0.11	
fool	srsl	+0.91%	$9.95	$9.79	0.09	55,314	$10.06	$9.54	$9.86	$11.07	$7.56		80.30	$148.32m				
foxbusiness	srsl		$9.95		+0.09	55,314			$9.86									
google-finance	srsl	(0.91%)	9.95	9.79	+0.09	55,314.00	10.06	9.54		11.07	7.56	14.91m	86.91	148.32m			0.11	
howthemarketworks	srsl	0.913%	9.95	9.79	0.09	55,314	10.06	9.54	9.86									
hpcwire	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
insidestocks	srsl	+0.91%	9.95	9.79	+0.09	53300	10.06	9.54					price earnings ratio: 82.92					
investopedia	srsl	+0.91 %	$9.95	9.79	+0.09				9.86									
investorguide	srsl	+0.91%	9.95		+0.09		10.06	9.54		11.07	7.56		88.83	148.3m			0.111	
marketintellisearch	srsl	0.91 %	$9.95	$9.79	0.09	45.60k	$10.06	$9.54	$9.86			14.91m	89.64	0.15b	0.0 %		0.11	
marketwatch	srsl	+0.91%	$10.05	open: 9.79	+0.09	3,200	$10.06	$9.54	$9.86	$11.07	$7.56		86.22	$143.55m			0.12	
minyanville	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
msn-money	srsl	+0.91%	9.95	9.79	+0.09	55,314	10.06	9.54	9.86	11.07	7.56	14.91 mil	90.45	146.98 mil			0.11	
nasdaq-com	srsl	0.91%	$ 9.95	$ 9.79	0.09	55,314	$ 10.06	$ 9.54	$ 9.86	$ 11.07	$ 7.56	14,907,000	82.92	$ 148,324,650			$ 0.12	
optimum	srsl	+0.91%	9.95 ( 4:30 pm edt)	9.79	+0.09	55,314	10.06	9.54	9.86	11.07	7.56	14.91m	82.9	148.3m			0.12	
paidcontent	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
pc-quote	srsl	0.91%	9.95	9.79	0.09	55,314	10.06	9.54	9.86	11.07	7.56	14,772,161	89.63636	146,983,000				
personal-wealth-biz	srsl	+0.91%	9.95	9.79		55,314	10.06	9.54	9.86	11.07	7.56		88.83			0.00	0.111	
predictwallstreet	srsl	+0.91%	9.95		+0.09	55,314												
raymond-james	srsl	0.91	9.95	9.79	0.09	55,314	10.06	9.54	9.95	11.07	7.56		82.92				0.12	
renewable-energy-world	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
screamingmedia	srsl	+0.91%	$	open: 9.79	+0.09	3,200	$10.06	$9.54	$9.86	$11.07	$7.56		86.22	$143.55m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	+0.91%	last trade: 9.95		change: 0.090								p/e ratio: 88.83					
smartmoney	srsl	(0.91%)	9.95	$9.79	0.09	55,314	$10.06	$9.54	$9.86	$11.07	$7.56			147,300	0.00%	$0.00		
stocknod	srsl	+0.9128%	9.950 usd	9.790	+0.0900	55,314	10.06	9.540	9.860	11.07	7.560	14,906,799						
stockpickr	srsl	0.91%	$9.95 0.09 | 0.91%	9.79	0.09	55.31k	10.06	9.54	9.86	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	1.52%	10.01		+0.15													
streetinsider-com	srsl	0.91%	9.95	$9.79	+0.09	55,314	$10.06	$9.54	$9.86	$11.07	$7.56		82.92				$0.12	
thecramerreport	srsl		9.95	9.79	+0.09	55314	10.06	9.54										
thestree	srsl	0.91%	$9.95	9.79	0.09	55314	10.06	9.54	9.86	-11.07	7.56	1.4906799e7		1.43552474e8				
tickerspy	srsl	0.91%	$9.95	9.79	+0.09	55,314	10.06	9.54	9.86	11.07	7.56		89.6	146.9m	0.00%	$0.00		
tmx-quotemedia	srsl	0.91%	9.950	9.790	0.090	55,314	10.060	9.540	9.860	11.070	7.560	14,906,799	82.30	148,322,650			0.12	
updown	srsl	0.91%	$9.95	$9.79	$0.09	52,114	$10.06	$9.54	$9.86	$11.07	$7.56		79.33	$147m				
wallstreetsurvivor	srsl	0.91%	9.95	9.79	0.09	55,314	10.06	9.54		11.07	7.56		82.30	$147m			0.19	
yahoo-finance	srsl	0.91%	9.95	9.79	0.09	55,314	10.06	9.54	9.86	11.07	7.56		89.64	148.31m			0.11	
ycharts-com	srsl	+1.52%	10.01		+0.15					11.07	7.56		83.42	148.25m	0.00%		0.12	
zacks	srsl	(0.91%)	9.95		0.09	vol.  55,314	10.06	9.54		11.07	7.56		82.17	146.98 m	0.00	0.00	.12	
advfn	avy	-0.47	38.31	38.61	-0.18	645449	38.74	38.28										
barchart	avy	-0.47%	38.31	38.61	-0.18	645,449	38.74	38.28	38.49	43.26	30.92		12.87	$4.09 b	2.56%	$1.00	+2.86	
barrons	avy	0.47%	38.31	38.64	-0.18	644,616	38.74	38.28				106.80 million		$4.09 billion	2.61%	$0.25		
bloomberg	avy	-0.468%	38.310	38.610	-0.180	645,449	38.740	38.280		43.52	31.66	106.875mil	12.685	4,094.378mil	2.347	0.250 regular cash	3.020	
boston-com	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
bostonmerchant	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
business-insider	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
chron	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
cio-com	avy	-0.47%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924	13.35	4b	2.6	1		
cnn-money	avy	-0.47%today&rsquo;s change	38.31data as of 4:01pm et	38.61	-0.18	624,516	38.74	38.28	38.49				13.3	$4.1b	2.61%			
easystockalterts	avy	-0.47%	38.31	38.61	-0.18	645449	38.74	38.28	38.49	43.52	31.66		13.35				2.87	
eresearch-fidelity-com	avy	-0.47%	38.3100	38.6100	-0.1800	645,449	38.7400	38.2800	38.4900	43.5200	31.6600	106,875,000	13.46	$4.11b	2.60%	$0.250000		
finance-abc7-com	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
financial-content	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
finapps-forbes-com	avy	-0.5%	$38.31	38.61	-0.18	645,449	38.74	38.28	38.49	43.52	31.66	107 mil	13.4	4 bil	2.6	1.00	2.86	
finviz	avy	-0.47%	38.31			645,449			38.49	-11.44%	23.92%	106.87m	13.46	4.11b		1.00	2.86	
fool	avy	-0.47%	$38.31	$38.61	-0.18	624,816	$38.74	$38.28	$38.49	$43.52	$31.66		13.60	$4.09b	2.40%	1.00		
foxbusiness	avy		$38.31		-0.18	645,449			$38.49									
google-finance	avy	(-0.47%)	38.31	38.61	-0.18	645,449.00	38.74	38.28		43.52	31.66	106.87m	13.39	4.09b	2.61	0.25	2.86	
howthemarketworks	avy	-0.468%	38.31	38.61	-0.18	644,616	38.74	38.28	38.49									
hpcwire	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
insidestocks	avy	-0.47%	38.31	38.61	-0.18	644616	38.74	38.28					price earnings ratio: 13.26					
investopedia	avy	-0.47 %	$38.31	38.61	-0.18				38.49									
investorguide	avy	-0.47%	38.31		-0.18		38.71	38.32		43.52	31.66		13.37	4.047b			2.879	
marketintellisearch	avy	-0.47 %	$38.31	$38.61	-0.18	617.60k	$38.74	$38.28	$38.49			106.87m	13.46	4.11b	2.6 %		2.86	
marketwatch	avy	-0.47%	$38.31	open: 38.64	-0.18	20,633	$38.74	$38.28	$38.49	$43.52	$31.66		13.35	$4.09b	2.61%	0.25	2.87	
minyanville	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
msn-money	avy	-0.47%	38.31	38.61	-0.18	645,449	38.74	38.28	38.49	43.52	31.66	106.87 mil	13.30	4.11 bil	2.60%	1.00	2.86	
nasdaq-com	avy	0.47%	$ 38.31		0.18	644,616	$ 38.74	$ 38.28	$ 38.49	$ 43.52	$ 31.66	106,875,000	13.4	$ 4,094,381,250	2.6 %	$1.000000	$ 2.86	
optimum	avy	-0.47%	38.31 ( 4:15 pm edt)	38.61	-0.18	644,616	38.74	38.28	38.49	43.52	31.66	106.87m	13.3	4.1b	2.61	1.00	2.87	
paidcontent	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
pc-quote	avy	-0.47%	38.31	38.61	-0.18	645,449	38.74	38.28	38.49	43.52	31.66	107,377,152	13.36458	4,113,619,000		0.25		
personal-wealth-biz	avy	-0.47%	38.31	38.61	-0.18	645,449	38.74	38.28	38.49	43.52	31.66		13.37		2.34	0.90	2.879	
predictwallstreet	avy	-0.47%	38.31		-0.18	645,449												
raymond-james	avy	-0.47	38.31	38.61	-0.18	645,449	38.74	38.28	38.31	43.52	31.66		13.17				2.91	
renewable-energy-world	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
screamingmedia	avy	-0.47%	$	open: 38.64	-0.18	20,633	$38.74	$38.28	$38.49	$43.52	$31.66		13.35	$4.09b	2.61%	0.25	2.87	
scroli	avy	-0.47%	avy 38.31	38.61	-0.18	466,415	38.74	38.28	38.49	43.52	31.66		13.39				2.86	
simple-stock-quotes	avy	-0.47%	last trade: 38.31		change: -0.180								p/e ratio: 13.37					
smartmoney	avy	(-0.47%)	38.31	$38.61	-0.18	645,449	$38.74	$38.28	$38.49	$43.52	$31.66			4,113,600	2.60%	$0.25		
stocknod	avy	-0.4677%	38.31 usd	38.61	-0.1800	645,449	38.74	38.28	38.49	43.52	31.66	106,874,924						
stockpickr	avy	-0.47%	$38.31 -0.18 | -0.47%	38.43	-0.18	644.62k	38.74	38.28	38.49	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	-0.44%	38.32		-0.17													
streetinsider-com	avy	0.47%	38.31	$38.61	-0.18	645,449	$38.74	$38.28	$38.49	$43.52	$31.66		13.35				$2.87	
thecramerreport	avy		38.31	38.61	-0.18	645449	38.74	38.28										
thestree	avy	-0.47%	$38.31	38.43	-0.18	645449	38.74	38.28	38.49	-43.52	31.66	1.06874924e8		4.180947027e9				
tickerspy	avy	-0.47%	$38.31	38.61	-0.18	645,449	38.74	38.28	38.49	43.52	31.66		13.4	4.0b	2.60%	$0.25		
tmx-quotemedia	avy	-0.47%	38.310	38.610	-0.180	645,449	38.740	38.280	38.490	43.520	31.660	106,874,924	13.40	4,094,378,338	2.598	0.250 usd	2.87	
updown	avy	-0.47%	$38.31	$38.61	-$0.18	624,816	$38.74	$38.28	$38.49	$43.52	$31.66		13.26	$4.11b				
wallstreetsurvivor	avy	-0.47%	38.31	38.61	-0.18	644,616	38.74	38.28		43.52	31.66		13.40	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	0.47%	38.31	38.61	0.18	645,449	38.74	38.28	38.49	43.52	31.66		13.31	4.05b	2.60%	1.00	2.88	
ycharts-com	avy	-0.44%	38.32		-0.17					43.52	31.66		13.31	4.10b	2.61%		2.88	
zacks	avy	(-0.47%)	38.31		-0.18	vol.  645,149	38.74	38.28		43.52	31.66		12.66	4.11 b	2.60	1.00	3.04	
advfn	fls	-2.08	103.36	105.0	-2.2	664092	105.68	103.27										
barchart	fls	-2.08%	103.36	105.00	-2.20	664,092	105.68	103.27	105.56	135.31	85.42		14.98	$5.76 b	1.17%	$1.28	+7.18	
barrons	fls	2.08%	103.36	105.00	-2.20	664,092	105.68	103.27				56.42 million		$6.09 billion	1.24%	$0.32		
bloomberg	fls	-2.084%	103.360	105.000	-2.200	664,092	105.680	103.270		135.72	86.34	55.828mil	13.654	5,770.387mil	1.180	0.320 regular cash	7.570	
boston-com	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
bostonmerchant	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
business-insider	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
chron	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
cio-com	fls	-2.08%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048	14.42	6b	1.2	1.28		
cnn-money	fls	-2.08%	103.36	105.00	-2.20	664,092	105.68	103.27	105.56				14.4	$5.8b	1.24%			
easystockalterts	fls	-2.10%	103.36	105.00	-2.20	664092	105.68	103.27	105.56	135.72	86.34		14.42				7.17	
eresearch-fidelity-com	fls	-2.08%	103.3600	105.0000	-2.2000	664,092	105.6800	103.2700	105.5600	135.7200	86.3400	55,828,000	14.70	$5.89b	1.21%	$0.320000		
finance-abc7-com	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
finance-abc7chicago-com	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
financial-content	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
finapps-forbes-com	fls	-2.1%	$103.36	105.00	-2.20	664,092	105.68	103.27	105.56	135.72	86.34	56 mil	14.4	6 bil	1.2	1.28	7.18	
finviz	fls	-2.08%	103.36			664,092			105.56	-23.61%	21.01%	55.83m	14.38	5.77b		1.28	7.19	
fool	fls	-2.08%	$103.36	$105.00	-2.20	664,092	$105.68	$103.27	$105.56	$135.72	$86.34		15.20	$5.77b	1.10%	1.28		
foxbusiness	fls		$103.36		-2.20	664,092			$105.56									
google-finance	fls	(-2.08%)	103.36	105.00	-2.20	664,092.00	105.68	103.27		135.72	86.34	55.83m	14.38	5.77b	1.24	0.32	7.19	
howthemarketworks	fls	-2.084%	103.36	105	-2.2	664,092	105.68	103.27	105.56									
hpcwire	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
insidestocks	fls	-2.08%	103.36	105.00	-2.20	664092	105.68	103.27					price earnings ratio: 14.40					
investopedia	fls	-2.08 %	$103.36	105.00	-2.20				105.56									
investorguide	fls	-2.08%	103.36	107.17	-2.20			103.31		135.72	86.34		14.70	5.770b			7.181	
marketintellisearch	fls	-2.08 %	$103.36	$105.00	-2.20	614.80k	$105.68	$103.27	$105.56			55.83m	14.68	5.89b	1.21 %		7.19	
marketwatch	fls	-2.08%	$103.34	open: 105.00	-2.20	19,600	$105.68	$103.27	$105.56	$135.72	$86.34		14.37	$6.09b	1.24%	0.32	7.19	
minyanville	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
msn-money	fls	-2.08%	103.36	105.00	-2.20	664,092	105.68	103.27	105.56	135.72	86.34	55.83 mil	14.40	5.89 bil	1.21%	1.28	7.19	
nasdaq-com	fls	2.08%	$ 103.36		2.20	664,092	$ 105.68	$ 103.27	$ 105.56	$ 135.72	$ 86.34	55,828,000	14.4	$ 5,770,382,080	1.21 %	$1.280000	$ 7.18	
optimum	fls	-2.08%	103.36 ( 4:15 pm edt)	105.00	-2.20	664,092	105.68	103.27	105.56	135.72	86.34	55.83m	14.4	5.8b	1.24	1.28	7.17	
paidcontent	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
pc-quote	fls	-2.08%	103.36	105.0	-2.20	664,092	105.68	103.27	105.56	135.72	86.34	57,016,289	14.70195	5,893,204,000		0.32		
personal-wealth-biz	fls	-2.08%	103.36	105.00	-2.20	664,092	105.68	103.27	105.56	135.72	86.34		14.70		1.16	1.22	7.181	
predictwallstreet	fls	-2.08%	103.36		-2.20	664,092												
raymond-james	fls	-2.08	103.36	105.00	-2.20	664,092	105.68	103.27	103.36	135.72	86.34		14.24				7.26	
renewable-energy-world	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
screamingmedia	fls	-2.08%	$	open: 105.00	-2.20	19,600	$105.68	$103.27	$105.56	$135.72	$86.34		14.37	$6.09b	1.24%	0.32	7.19	
scroli	fls	-2.08%	fls 103.36	105.00	-2.20	558,681	105.68	103.27	105.56	135.72	86.34		14.38				7.19	
simple-stock-quotes	fls	-2.08%	last trade: 103.36		change: -2.200								p/e ratio: 14.7					
smartmoney	fls	(-2.08%)	103.36	$105.00	-2.20	664,092	$105.68	$103.27	$105.56	$135.72	$86.34			5,893,200	1.21%	$0.32		
stocknod	fls	-2.084%	103.36 usd	105.00	-2.200	664,092	105.68	103.27	105.56	135.72	86.34	55,828,048						
stockpickr	fls	-2.08%	$103.36 -2.20 | -2.08%	105.00	-2.20	664.09k	105.68	103.27	105.56	135.72	86.34							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	-2.04%	103.41		-2.15													
streetinsider-com	fls	2.08%	103.36	$105.00	-2.2	664,092	$105.68	$103.27	$105.56	$135.72	$86.34		14.42				$7.17	
thecramerreport	fls		103.36	105.00	-2.20	664092	105.68	103.27										
thestree	fls	-2.08%	$103.36	105.0	-2.2	664092	105.68	103.27	105.56	-135.72	86.34	5.5828048e7		6.086373793e9				
tickerspy	fls	-2.08%	$103.36	105.00	-2.20	664,092	105.68	103.27	105.56	135.72	86.34		14.7	5.8b	1.21%	$0.32		
tmx-quotemedia	fls	-2.08%	103.360	105.000	-2.200	664,092	105.680	103.270	105.560	135.720	86.340	55,828,048	14.70	5,770,387,041	1.238	0.320 usd	7.17	
updown	fls	-2.08%	$103.36	$105.00	-$2.20	644,492	$105.68	$103.27	$105.56	$135.72	$86.34		14.53	$5.89b				
wallstreetsurvivor	fls	-2.08%	103.36	105.00	-2.20	664,092	105.68	103.27		135.72	87.76		14.70	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	2.08%	103.36	105.00	2.20	664,092	105.68	103.27	105.56	135.72	86.34		14.39	5.77b	1.20%	1.28	7.18	
ycharts-com	fls	-2.04%	103.41		-2.15					135.72	86.34		14.40	5.76b	1.22%		7.18	
zacks	fls	(-2.08%)	103.36		-2.20	vol.  664,092	105.68	103.27		135.72	86.34		14.5	5.89 b	1.21	1.28	7.28	
advfn	flr	-1.38	64.09	65.24	-0.9	1529051	65.69	64.06										
barchart	flr	-1.38%	64.09	65.24	-0.90	1,529,051	65.69	64.06	64.99	75.49	41.90		33.49	$11.33 b	0.75%	$0.50	+2.00	
barrons	flr	1.38%	64.09	65.24	-0.90	1.527m	65.69	64.06				180.99 million		$11.68 billion	0.78%	$0.12		
bloomberg	flr	-1.385%	64.090	65.240	-0.900	1,529,051	65.690	64.060		75.76	42.26	174.282mil	27.042	11,169.710mil	0.780	0.125 regular cash	2.370	
boston-com	flr	-1.385%	64.09 usd	65.24	-0.9000	1,529,051	65.69	64.06	64.99	75.76	42.26	174,281,706						
bostonmerchant	flr	-1.385%	64.09 usd	65.24	-0.9000	1,529,051	65.69	64.06	64.99	75.76	42.26	174,281,706						
business-insider	flr	-1.385%	64.09 usd	65.24	-0.9000	1,529,051	65.69	64.06	64.99	75.76	42.26	174,281,706						
chron	flr	-1.385%	64.09 usd	65.24	-0.9000	1,529,051	65.69	64.06	64.99	75.76	42.26	174,281,706						
cio-com	flr	-1.38%	64.09 usd	65.24	-0.9000	1,529,051	65.69	64.06	64.99	75.76	42.26	174,281,706	32.05	11b	0.7	0.5		
cnn-money	flr	-1.38%	64.09	65.24	-0.90	1,529,051	65.69	64.06	64.99				32.0	$11.2b	0.78%			
easystockalterts	flr	-1.38%	64.09	65.24	-0.90	1528351	65.69	64.06	64.99	75.76	42.26		32.05				2.00	
eresearch-fidelity-com	flr	-1.38%	64.0900	65.2400	-0.9000	1,529,051	65.6900	64.0600	64.9900	75.7600	42.2600	174,282,000	32.49	$11.33b	0.77%	$0.125000		
finance-abc7-com	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
finance-abc7chicago-com	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
financial-content	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
finapps-forbes-com	flr	-1.4%	$64.09	65.24	-0.90	1,528,351	65.69	64.06	64.99	75.76	42.26	174 mil	32.0	11 bil	0.8	0.50	2.00	
finviz	flr	-1.38%	64.09			1,528,351			64.99	-15.10%	52.97%	174.28m	32.49	11.33b		0.50	2.00	
fool	flr	-1.38%	$64.09	$65.24	-0.90	1,527,461	$65.69	$64.06	$64.99	$75.76	$42.26		33.50	$11.17b	1.10%	0.50		
foxbusiness	flr		$64.09		-0.90	1,529,151			$64.99									
google-finance	flr	(-1.38%)	64.09	65.24	-0.90	1.53m	65.69	64.06		75.76	42.26	174.28m	32.10	11.17b	0.78	0.12	2.00	
howthemarketworks	flr	-1.385%	64.09	65.24	-0.9	1,527,289	65.69	64.06	64.99									
hpcwire	flr	-1.385%	64.09 usd	65.24	-0.9000	1,529,051	65.69	64.06	64.99	75.76	42.26	174,281,706						
insidestocks	flr	-1.38%	64.09	65.24	-0.90	1527979	65.69	64.06					price earnings ratio: 27.63					
investopedia	flr	-1.38 %	$64.09	65.24	-0.90				64.99									
investorguide	flr	-1.43%	64.06	66.12	-0.93		65.65	64.31		75.76	41.20		32.54	11.164b			1.997	
marketintellisearch	flr	-1.38 %	$64.09	$65.24	-0.90	1461.60k	$65.69	$64.06	$64.99			174.28m	32.49	11.33b	0.77 %		2.00	
marketwatch	flr	-1.38%	$64.40	open: 65.24	-0.90	47,562	$65.69	$64.06	$64.99	$75.76	$42.26		45.99	$11.64b	0.78%	0.13	1.39	
minyanville	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
msn-money	flr	-1.38%	64.09	65.24	-0.90	1.53 mil	65.69	64.06	64.99	75.76	42.26	174.28 mil	32.05	11.33 bil	0.77%	0.50	2.00	
nasdaq-com	flr	1.38%	$ 64.09		0.90	1,528,351	$ 65.69	$ 64.06	$ 64.99	$ 75.76	$ 42.26	174,282,000	32.05	$ 11,169,733,380	0.77 %	$0.500000	$ 2	
optimum	flr	-1.38%	64.09 ( 4:15 pm edt)	65.24	-0.90	1,528,351	65.69	64.06	64.99	75.76	42.26	174.28m	32.0	11.2b	0.78	0.50	2.00	
paidcontent	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
pc-quote	flr	-1.38%	64.09	65.24	-0.90	1,529,051	65.69	64.06	64.99	75.76	42.26	176,729,396	32.495	11,326,587,000		0.125		
personal-wealth-biz	flr	-1.38%	64.09	65.24	-0.90	1,529,151	65.69	64.06	64.99	75.76	42.26		32.54		0.77	0.50	1.997	
predictwallstreet	flr	-1.38%	64.09		-0.90	1,528,351												
raymond-james	flr	-1.38	64.09	65.24	-0.90	1,528,351	65.69	64.06	64.09	75.76	42.26		31.57				2.03	
renewable-energy-world	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
screamingmedia	flr	-1.38%	$	open: 65.24	-0.90	47,362	$65.69	$64.06	$64.99	$75.76	$42.26		31.82	$11.68b	0.78%	0.13	2.01	
scroli	flr	-1.37%	flr 64.10	65.24	-0.89	1,261,095	65.69	64.06	64.99	75.76	42.26		32.11				2.00	
simple-stock-quotes	flr	-1.38%	last trade: 64.09		change: -0.900								p/e ratio: 32.54					
smartmoney	flr	(-1.38%)	64.09	$65.24	-0.90	1,528,351	$65.69	$64.06	$64.99	$75.76	$42.26			11,326,600	0.77%	$0.13		
stocknod	flr	-1.385%	64.09 usd	65.24	-0.9000	1,528,351	65.69	64.06	64.99	75.76	42.26	174,281,706						
stockpickr	flr	-1.38%	$64.09 -0.90 | -1.38%	65.39	-0.90	1.53m	65.69	64.06	64.99	75.76	42.26							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	-1.39%	64.09		-0.90													
streetinsider-com	flr	1.38%	64.09	$65.24	-0.9	1,528,351	$65.69	$64.06	$64.99	$75.76	$42.26		32.05				$2.00	
thecramerreport	flr		64.19	65.24	-0.80	624048	65.69	64.19										
thestree	flr	-1.38%	$64.09	65.39	-0.9	1528351	65.69	64.06	64.99	-75.76	42.26	1.74281706e8		1.1675131485e10				
tickerspy	flr	-1.38%	$64.09	65.24	-0.90	1,528,351	65.69	64.06	64.99	75.76	42.26		32.5	11.3b	0.77%	$0.12		
tmx-quotemedia	flr	-1.38%	64.090	65.240	-0.900	1,529,151	65.690	64.060	64.990	75.760	42.260	174,281,706	32.50	11,169,714,538	0.769	0.125 usd	2.00	
updown	flr	-1.38%	$64.09	$65.24	-$0.90	1,481,489	$65.69	$64.06	$64.99	$75.76	$42.26		31.99	$11.32b				
wallstreetsurvivor	flr	-1.38%	64.09	65.24	-0.90	1,527,289	65.69	64.06		75.76	44.04		32.50	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	1.38%	64.09	65.24	0.90	1,528,351	65.69	64.06	64.99	75.76	42.26		32.09	11.17b	0.70%	0.50	2.00	
ycharts-com	flr	-4.33%	64.09		-2.90					75.76	42.26		32.05	11.33b	0.84%		2.00	
zacks	flr	(-1.38%)	64.09		-0.90	vol.  1,526,451	65.69	64.06		75.76	42.26		32.49	11.33 b	0.77	0.50	2	
advfn	flo	0.44	22.71	22.61	0.1	611857	22.91	22.55										
barchart	flo	+0.44%	22.71	22.61	+0.10	612,007	22.91	22.55	22.61	22.92	14.86		21.87	$3.10 b	2.65%	$0.60	+1.01	
barrons	flo	0.44%	22.71	22.61	+0.10	610,798	22.91	22.55				138.16 million		$3.14 billion	2.64%	$0.15		
bloomberg	flo	0.442%	22.710	22.610	0.100	611,857	22.910	22.550		22.92	15.31	135.373mil	21.977	3,074.325mil	2.421	0.150 regular cash	1.033	
boston-com	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
bostonmerchant	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
business-insider	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
chron	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
cio-com	flo	+0.44%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792	22.49	2b	1.8	0.4		
cnn-money	flo	+0.44%	22.71	22.59	+0.10	605,509	22.91	22.55	22.61				22.5	$2.0b	2.64%			
easystockalterts	flo	0.44%	22.71	22.61	+0.10	611857	22.91	22.55	22.61	33.43	21.54		22.49				1.01	
eresearch-fidelity-com	flo	0.44%	22.7100	22.6100	0.1000	611,857	22.9100	22.5500	22.6100	22.9200	15.3133	135,373,000	22.61	$3.06b	2.65%	$0.150000		
finance-abc7-com	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
financial-content	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
finapps-forbes-com	flo	0.4%	$22.71	22.61	0.10	611,857	22.91	22.55	22.61	22.92	15.31	135 mil	22.7	3 bil	1.8	0.40	1.00	
finviz	flo	0.44%	22.71			611,857			22.61	-0.92%	52.84%	135.37m	22.61	3.06b		0.60	1.00	
fool	flo	+0.44%	$22.71	$22.61	0.10	611,857	$22.91	$22.55	$22.61	$22.92	$15.31		22.50	$3.07b	2.80%	0.60		
foxbusiness	flo		$22.71		+0.10	611,857			$22.61									
google-finance	flo	(0.44%)	22.71	22.61	+0.10	611,857.00	22.91	22.55		22.92	15.31	135.37m	22.73	3.07b	2.64	0.15	1.00	
howthemarketworks	flo	0.442%	22.71	22.61	0.1	610,798	22.91	22.55	22.61									
hpcwire	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
insidestocks	flo	+0.44%	22.71	22.61	+0.10	611707	22.91	22.55					price earnings ratio: 21.98					
investopedia	flo	+0.44 %	$22.71	22.61	+0.10				22.61									
investorguide	flo	+0.44%	22.71	22.49	+0.10		22.91	22.55		22.92	15.3133		22.63	3.074b			0.999	
marketintellisearch	flo	0.44 %	$22.71	$22.61	0.10	632.00k	$22.91	$22.55	$22.61			135.37m	22.61	3.06b	2.65 %		1.00	
marketwatch	flo	+0.44%	$22.71	open: 22.61	+0.10	5,439	$22.91	$22.55	$22.61	$22.92	$15.31		22.54	$3.14b	2.64%	0.15	1.01	
minyanville	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
msn-money	flo	+0.44%	22.71	22.61	+0.10	611,857	22.91	22.55	22.61	22.92	15.31	135.37 mil	22.71	3.06 bil	2.65%	0.60	1.00	
nasdaq-com	flo	0.44%	$ 22.71		0.10	611,857	$ 22.91	$ 22.55	$ 22.61	$ 22.92	$ 15.3133	135,373,000	22.71	$ 3,074,320,830			$ 1	
optimum	flo	+0.44%	22.71 ( 4:15 pm edt)	22.61	+0.10	611,857	22.91	22.55	22.61	33.43	21.54	90.25m	22.5	2.0b	1.76	0.40	1.01	
paidcontent	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
pc-quote	flo	0.44%	22.71	22.61	0.10	611,857	22.91	22.55	22.61	22.92	15.31	134,777,411	22.61	3,060,795,000		0.15		
personal-wealth-biz	flo	+0.44%	22.71	22.61		611,857	22.91	22.55	22.61	22.92	15.3133		22.63		2.43	0.55	0.999	
predictwallstreet	flo	+0.44%	22.71		+0.10	611,857												
raymond-james	flo	0.44	22.71	22.61	0.10	611,857	22.91	22.55	22.71	22.92	15.32		14.94				1.52	
renewable-energy-world	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
screamingmedia	flo	+0.44%	$	open: 22.61	+0.10	5,439	$22.91	$22.55	$22.61	$22.92	$15.31		22.54	$3.14b	2.64%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+0.44%	last trade: 22.71		change: 0.100								p/e ratio: 22.63					
smartmoney	flo	(0.44%)	22.71	$22.61	0.10	611,857	$22.91	$22.55	$22.61	$22.92	$15.31			2,040,500	1.77%	$0.10		
stocknod	flo	+0.4423%	22.71 usd	22.61	+0.1000	611,857	22.91	22.55	22.61	33.43	21.54	90,248,792						
stockpickr	flo	0.44%	$22.71 0.10 | 0.44%	22.61	0.10	611.86k	22.91	22.55	22.61	22.92	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	0.44%	22.71		+0.10													
streetinsider-com	flo	0.44%	22.71	$22.61	+0.10	611,857	$22.91	$22.55	$22.61	$33.43	$21.54		22.49				$1.01	
thecramerreport	flo		22.71	22.61	+0.10	611857	22.91	22.55										
thestree	flo	0.44%	$22.71	22.61	0.1	611857	22.91	22.55	22.61	-22.92	15.31	1.35373188e8		2.039622699e9				
tickerspy	flo	0.44%	$22.71	22.61	+0.10	611,857	22.91	22.55	22.61	22.92	15.31		22.6	3.0b	2.65%	$0.15		
tmx-quotemedia	flo	0.44%	22.710	22.610	0.100	611,857	22.910	22.550	22.610	22.920	10.209	135,373,188	22.50	3,074,325,099	2.654	0.150 usd	1.01	
updown	flo	0.44%	$22.71	$22.61	$0.10	605,509	$22.91	$22.55	$22.61	$22.92	$15.31		22.47	$3.06b				
wallstreetsurvivor	flo	0.44%	22.71	22.61	0.10	610,798	22.91	22.55		22.92	15.31		22.50	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.44%	22.71	22.61	0.10	611,857	22.91	22.55	22.61	22.92	15.31		22.73	3.07b	1.80%	0.40	1.00	
ycharts-com	flo	+0.44%	22.71		+0.10					22.91	15.31		6.73	3.10b	1.79%		3.38	
zacks	flo	(0.44%)	22.71		0.10	vol.  611,557	22.91	22.55		22.92	15.31		21.88	3.06 b	2.65	0.60	1.03	
advfn	cnbka	-0.92	26.97	27.24	-0.25	2485	27.46	26.49										
barchart	cnbka	-0.92%	26.97	27.24	-0.25	3,637	27.46	26.49	27.22	28.26	19.14		10.94	$149.41 m	1.75%	$0.48	+2.51	
barrons	cnbka	0.92%	26.97	27.24	-0.25	2,485	27.46	26.49				5.54 million		$97.28 million	1.78%	$0.12		
bloomberg	cnbka	-0.918%	26.970	27.240	-0.250	2,485	27.460	26.490		28.38	19.40	3.544mil	9.879	149.430mil	1.780	0.120 regular cash	2.730	
boston-com	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
bostonmerchant	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
business-insider	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
chron	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
cio-com	cnbka	-0.92%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717	10.75	96m	1.7	0.48		
cnn-money	cnbka	-0.92%today&rsquo;s change	26.97data as of 4:00pm et	27.24	-0.25	2,485	27.46	26.49	27.22				10.7	$95.6m	1.78%			
easystockalterts	cnbka	-0.92%	26.97	27.24	-0.25	2485	27.46	26.49	27.22	28.38	19.40		10.75				2.51	
eresearch-fidelity-com	cnbka	-0.92%	26.9700	27.2400	-0.2500	2,485	27.4600	26.4900	27.2200	28.3800	19.4000	3,544,000	10.84	$96.47m	1.76%	$0.120000		
finance-abc7-com	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
financial-content	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	-0.9%	$26.97	27.24	-0.25	2,485	27.46	26.49	27.22	28.38	19.40	4 mil		96 mil	1.8	0.48		
finviz	cnbka	-0.92%	26.97			2,485			27.22	-4.56%	40.94%	5.54m	10.79	149.41m		0.48	2.50	
fool	cnbka	-0.92%	$26.97	$27.24	-0.25	2,485	$27.46	$26.49	$27.22	$28.38	$19.40		10.90	$149.43m	2.40%	0.48		
foxbusiness	cnbka		$26.97		-0.25	2,485			$27.22									
google-finance	cnbka	(-0.92%)	26.97	27.24	-0.25	2,485.00	27.46	26.49		28.38	19.40	5.54m	10.77	149.43m	1.78	0.12	2.50	
howthemarketworks	cnbka	-0.918%	26.97	27.24	-0.25	2,485	27.46	26.49	27.22									
hpcwire	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
insidestocks	cnbka	-0.92%	26.97	27.24	-0.25	2485	27.46	26.49										
investopedia	cnbka	-0.92 %	$26.97	27.24	-0.25				27.22									
investorguide	cnbka	-0.92%	26.97		-0.25		27.46	26.49		28.38	19.14		10.89	149.4m			2.50	
marketintellisearch	cnbka	-0.92 %	$26.97	$27.24	-0.25	3.20k	$27.46	$26.49	$27.22			5.54m	10.89	0.15b	1.76 %		2.50	
marketwatch	cnbka	-0.92%	$26.97	open: 27.24	-0.25	407	$27.46	$26.49	$27.22	$28.38	$19.40		10.81	$97.28m	1.78%	0.12	2.49	
minyanville	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
msn-money	cnbka	-0.92%	26.97	27.24	-0.25	2,485	27.46	26.49	27.22	28.38	19.40	5.54 mil	10.79	96.46 mil	1.76%	0.48	2.50	
nasdaq-com	cnbka	0.92%	$ 26.97	$ 27.24	0.25	2,485	$ 27.46	$ 26.49	$ 27.22	$ 28.38	$ 19.40	3,544,000	10.74	$ 95,581,680	1.76 %	$0.480000	$ 2.51	
optimum	cnbka	-0.92%	26.97 ( 4:30 pm edt)	27.24	-0.25	2,485	27.46	26.49	27.22	28.38	19.40	3.54m	10.7	95.6m	1.78	0.48	2.51	
paidcontent	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
pc-quote	cnbka	-0.92%	26.97	27.24	-0.25	2,485	27.46	26.49	27.22	28.38	19.40	3,576,852	10.888	96,468,000		0.12		
personal-wealth-biz	cnbka	-0.92%	26.97	27.24	-0.25	2,485	27.46	26.49	27.22	28.38	19.14		10.89		1.76	0.48	2.50	
predictwallstreet	cnbka	-0.92%	26.97		-0.25	2,485												
raymond-james	cnbka	-0.92	26.97	27.24	-0.25	2,485	27.46	26.49	26.97	28.38	19.40		10.75				2.51	
renewable-energy-world	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
screamingmedia	cnbka	-0.92%	$	open: 27.24	-0.25	2,485	$27.46	$26.49	$27.22	$28.38	$19.40		10.81	$97.28m	1.78%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	-0.92%	last trade: 26.97		change: -0.250								p/e ratio: 10.89					
smartmoney	cnbka	(-0.92%)	26.97	$27.24	-0.25	2,485	$27.46	$26.49	$27.22	$28.38	$19.40			96,500	1.76%	$0.12		
stocknod	cnbka	-0.9184%	26.97 usd	27.24	-0.2500	2,485	27.46	26.49	27.22	28.38	19.40	3,543,717						
stockpickr	cnbka	-0.92%	$26.97 -0.25 | -0.92%	27.24	-0.25	2.49k	27.46	26.49	27.22	28.38	19.40							
stocksmart	cnbka	%	$25.73	27.04		448	25.78	25.6										
stocktwits	cnbka	-1.32%	26.86		-0.36													
streetinsider-com	cnbka	0.92%	26.97	$27.24	-0.25	2,485	$27.46	$26.49	$27.22	$28.38	$19.40		10.75				$2.51	
thecramerreport	cnbka		26.97	27.24	-0.25	2485	27.46	26.49										
thestree	cnbka	-0.92%	$26.97	27.24	-0.25	2485	27.46	26.49	27.22	-28.38	19.4	5540597.0		9.7275032e7				
tickerspy	cnbka	-0.92%	$26.97	27.24	-0.25	2,485	27.46	26.49	27.22	28.38	19.40		10.9	150.8m	1.76%	$0.12		
tmx-quotemedia	cnbka	-0.92%	26.970	27.240	-0.250	2,485	27.460	26.490	27.220	28.380	19.400	5,540,597	10.80	149,429,901	1.763	0.120 usd	2.51	
updown	cnbka	-0.92%	$26.97	$27.24	-$0.25	2,485	$27.46	$26.49	$27.22	$28.38	$19.40		10.86	$151m				
wallstreetsurvivor	cnbka	-0.92%	26.97	27.24	-0.25	2,485	27.46	26.49		28.38	19.40		10.80	$96m	1.80%	0.48 -	2.45	
yahoo-finance	cnbka	0.92%	26.97	27.24	0.25	2,485	27.46	26.49	27.22	28.38	19.40		10.79	149.41m	1.70%	0.48	2.50	
ycharts-com	cnbka	-2.61%	26.86		-0.72					28.38	19.40		10.74	148.80m	2.05%		2.50	
zacks	cnbka	(-0.92%)	26.97		-0.25	vol.  2,485	27.46	26.49		28.38	19.40		10.85	150.80 m	1.76	0.48	2.51	
advfn	avx	-2.06	14.73	14.98	-0.31	188376	15.0	14.72										
barchart	avx	-2.06%	14.73	14.97	-0.31	188,376	15.00	14.72	15.04	16.54	12.15		10.50	$2.50 b	1.43%	$0.22	+1.44	
barrons	avx	2.06%	14.73	14.98	-0.31	188,376	15.00	14.72				170.39 million		$2.66 billion	1.49%	$0.06		
bloomberg	avx	-2.061%	14.730	14.980	-0.310	188,376	15.000	14.720		16.60	12.31	170.175mil	10.020	2,506.680mil	1.356	0.055 regular cash	1.470	
boston-com	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
bostonmerchant	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
business-insider	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
chron	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
cio-com	avx	-2.06%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137	10.30	3b	1.4	0.22		
cnn-money	avx	-2.06%today&rsquo;s change	14.73data as of 4:03pm et	14.97	-0.31	188,376	15.00	14.72	15.04				10.3	$2.5b	1.49%			
easystockalterts	avx	-2.07%	14.73	14.98	-0.31	188376	15.00	14.72	15.04	16.60	12.31		10.30				1.43	
eresearch-fidelity-com	avx	-2.06%	14.7300	14.9800	-0.3100	188,376	15.0000	14.7200	15.0400	16.6000	12.3100	170,125,000	10.44	$2.56b	1.46%	$0.055000		
finance-abc7-com	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
finance-abc7chicago-com	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
financial-content	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
finapps-forbes-com	avx	-2.1%	$14.73	14.98	-0.31	188,376	15.00	14.72	15.04	16.60	12.31	170 mil	10.2	3 bil	1.5	0.22	1.44	
finviz	avx	-2.06%	14.73			188,376			15.04	-10.94%	21.30%	170.12m	10.52	2.56b		0.22	1.43	
fool	avx	-2.06%	$14.73	$14.98	-0.31	188,376	$15.00	$14.72	$15.04	$16.60	$12.31		10.80	$2.51b	1.30%	0.22		
foxbusiness	avx		$14.73		-0.31	188,376			$15.04									
google-finance	avx	(-2.06%)	14.73	14.98	-0.31	188,376.00	15.00	14.72		16.60	12.31	170.18m	10.29	2.51b	1.49	0.05	1.43	
howthemarketworks	avx	-2.061%	14.73	14.98	-0.31	188,376	15	14.72	15.04									
hpcwire	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
insidestocks	avx	-2.06%	14.73	14.97	-0.31	188376	15.00	14.72					price earnings ratio: 10.02					
investopedia	avx	-2.06 %	$14.73	14.98	-0.31				15.04									
investorguide	avx	-2.06%	14.73	15.30	-0.31		15.38	15.00		16.60	12.31		10.52	2.507b			1.43	
marketintellisearch	avx	-2.06 %	$14.73	$14.98	-0.31	182.10k	$15.00	$14.72	$15.04			170.12m	10.52	2.56b	1.46 %		1.43	
marketwatch	avx	-2.06%	$14.73	open: 14.98	-0.31	188,376	$15.00	$14.72	$15.04	$16.60	$12.31		10.30	$2.63b	1.49%	0.06	1.43	
minyanville	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
msn-money	avx	-2.06%	14.73	14.98	-0.31	188,376	15.00	14.72	15.04	16.60	12.31	170.12 mil	10.30	2.56 bil	1.46%	0.22	1.43	
nasdaq-com	avx	2.06%	$ 14.73		0.31	188,276	$ 15	$ 14.72	$ 15.04	$ 16.60	$ 12.31	170,175,000	10.23	$ 2,506,677,750	1.46 %	$0.220000	$ 1.44	
optimum	avx	-2.06%	14.73 ( 4:03 pm edt)	14.98	-0.31	188,376	15.00	14.72	15.04	16.60	12.31	170.18m	10.3	2.5b	1.49	0.22	1.43	
paidcontent	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
pc-quote	avx	-2.06%	14.73	14.98	-0.31	188,376	15.0	14.72	15.04	16.60	12.31	173,705,363	10.51748	2,558,680,000		0.055		
personal-wealth-biz	avx	-2.06%	14.73	14.98	-0.31	188,376	15.00	14.72	15.04	16.60	12.31		10.52		1.33	0.20	1.43	
predictwallstreet	avx	-2.06%	14.73		-0.31	188,376												
raymond-james	avx	-2.06	14.73	14.98	-0.31	188,376	15.00	14.72	14.73	16.60	12.31		10.23				1.44	
renewable-energy-world	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
screamingmedia	avx	-2.06%	$	open: 14.98	-0.31	188,376	$15.00	$14.72	$15.04	$16.60	$12.31		10.30	$2.63b	1.49%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-2.06%	last trade: 14.73		change: -0.310								p/e ratio: 10.52					
smartmoney	avx	(-2.06%)	14.73	$14.98	-0.31	188,376	$15.00	$14.72	$15.04	$16.60	$12.31			2,559,400	1.46%	$0.06		
stocknod	avx	-2.061%	14.73 usd	14.98	-0.3100	188,376	15.00	14.72	15.04	16.60	12.31	170,175,137						
stockpickr	avx	-2.06%	$14.73 -0.31 | -2.06%	14.97	-0.31	188.38k	15.00	14.72	15.04	16.60	12.31							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	-2.00%	14.74		-0.30													
streetinsider-com	avx	2.06%	14.73	$14.98	-0.31	188,376	$15.00	$14.72	$15.04	$16.60	$12.31		10.30				$1.43	
thecramerreport	avx		14.73	14.98	-0.31	188376	15.00	14.72										
thestree	avx	-2.06%	$14.73	14.97	-0.31	188376	15.0	14.72	15.04	-16.6	12.31	1.70175137e8		2.625802364e9				
tickerspy	avx	-2.06%	$14.73	14.98	-0.31	188,376	15.00	14.72	15.04	16.60	12.31		10.5	2.5b	1.46%	$0.06		
tmx-quotemedia	avx	-2.06%	14.730	14.980	-0.310	188,376	15.000	14.720	15.040	16.600	12.310	170,175,137	10.50	2,506,679,768	1.463	0.055 usd	1.43	
updown	avx	-2.06%	$14.73	$14.98	-$0.31	188,376	$15.00	$14.72	$15.04	$16.60	$12.31		10.44	$2.55b				
wallstreetsurvivor	avx	-2.06%	14.73	14.98	-0.31	188,376	15.00	14.72		16.60	12.38		10.50	$3b	1.50%	0.19 -	1.43	
yahoo-finance	avx	2.06%	14.73	14.98	0.31	188,376	15.00	14.72	15.04	16.60	12.31		10.30	2.51b	1.40%	0.22	1.43	
ycharts-com	avx	-1.99%	14.74		-0.30					16.60	12.31		10.31	2.51b	1.43%		1.43	
zacks	avx	(-2.06%)	14.73		-0.31	vol.  188,376	15.00	14.72		16.60	12.31		10.23	2.56 b	1.46	0.22	1.47	
advfn	sndk	-1.41	41.18	41.6	-0.59	5571337	41.73	40.52										
barchart	sndk	-1.41%	41.18	41.60	-0.59	4,772,796	41.73	40.52	41.77	53.60	33.03		9.74	$9.75 b			+5.35	
barrons	sndk	1.41%	41.18	41.60	-0.59	5.550m	41.73	40.52				238.90 million		$9.84 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-1.412%	41.180	41.600	-0.590	5,571,337	41.730	40.520		53.60	33.03	238.372mil	7.697	9,816.148mil			5.350	
boston-com	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,564,853	41.73	40.52	41.77	53.60	33.03	238,319,651						
bostonmerchant	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,564,853	41.73	40.52	41.77	53.60	33.03	238,319,651						
business-insider	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,564,853	41.73	40.52	41.77	53.60	33.03	238,319,651						
chron	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
cio-com	sndk	-1.41%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651	7.669	10b				
cnn-money	sndk	-1.41%	41.18	41.60	-0.59	5,551,284	41.73	40.52	41.77				7.7	$9.8b				
easystockalterts	sndk	-1.42%	41.18	41.60	-0.59	5544800	41.73	40.52	41.77	53.61	33.03		7.67				5.37	
eresearch-fidelity-com	sndk	-1.41%	41.1800	41.6000	-0.5900	5,551,284	41.7300	40.5200	41.7700	53.6050	33.0300	238,372,000	7.81	$9.96b				
finance-abc7-com	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
financial-content	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-1.4%	$41.18	41.60	-0.59	5,551,284	41.73	40.52	41.77	53.60	33.03	238 mil	7.7	10 bil	0.0	0.00	5.35	
finviz	sndk	-1.41%	41.18			5,549,734			41.77	-23.19%	24.67%	238.37m	7.81	9.96b			5.35	
fool	sndk	-1.32%	$41.22	$41.60	-0.55	5,013,264	$41.73	$40.52	$41.77	$53.60	$33.03		8.00	$9.82b				
foxbusiness	sndk		$41.18		-0.59	5,582,113			$41.77									
google-finance	sndk	(-1.41%)	41.18	41.60	-0.59	5.55m	41.73	40.52		53.60	33.03	238.37m	7.70	9.82b			5.35	
howthemarketworks	sndk	-1.412%	41.18	41.6	-0.59	5,544,800	41.73	40.52	41.77									
hpcwire	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
insidestocks	sndk	-1.41%	41.18	41.60	-0.59	4637685	41.73	40.52					price earnings ratio: 8.80					
investopedia	sndk	-1.48 %	$41.15	41.60	-0.62				41.77									
investorguide	sndk	-1.41%	41.18		-0.59		41.66	40.54		53.61	33.03		7.79	9.814b			5.361	
marketintellisearch	sndk	-1.41 %	$41.18	$41.60	-0.59	5488.70k	$41.73	$40.52	$41.77						%			
marketwatch	sndk	-1.41%	$41.18	open: 41.60	-0.59	32,067	$41.73	$40.52	$41.77	$53.61	$33.03		22.47	$9.84b			1.83	
minyanville	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
msn-money	sndk	-1.41%	41.18	41.60	-0.59	5.55 mil	41.73	40.52	41.77	53.61	33.03	238.37 mil	7.67	9.96 bil			5.35	
nasdaq-com	sndk	1.41%	$ 41.18	$ 41.60	0.59	5,551,284	$ 41.73	$ 40.52	$ 41.77	$ 53.605	$ 33.03	238,372,000	7.7	$ 9,816,158,960			$ 5.35	
optimum	sndk	-1.44%	41.17 ( 3:59 pm edt)	41.60	-0.60	5,429,472	41.73	40.52	41.77	53.60	33.03	238.32m	7.7	9.8b			5.37	
paidcontent	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
pc-quote	sndk	-1.41%	41.18	41.6	-0.59	5,582,113	41.73	40.52	41.77	53.61	33.03	241,787,251	7.7784	9,956,799,000				
personal-wealth-biz	sndk	-1.41%	41.18	41.51	-0.59	5,581,113	41.73	40.54	41.77	53.61	33.03		7.79			0.00	5.361	
predictwallstreet	sndk	-1.41%	41.18		-0.59	5,551,284												
raymond-james	sndk	-1.41	41.18	41.60	-0.59	5,551,284	41.73	40.52	41.18	53.61	33.03		7.50				5.49	
renewable-energy-world	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
screamingmedia	sndk	-1.41%	$	open: 41.60	-0.59	32,207	$41.73	$40.52	$41.77	$53.61	$33.03		22.47	$9.84b			1.83	
scroli	sndk	-1.41%	sndk 41.18	41.60	-0.59	5,058,736	41.73	40.52	41.77	53.60	33.03		7.70				5.35	
simple-stock-quotes	sndk	-1.41%	last trade: 41.18		change: -0.590								p/e ratio: 7.79					
smartmoney	sndk	(-1.41%)	41.18	$41.60	-0.59	5,551,284	$41.73	$40.52	$41.77	$53.60	$33.03			9,954,600	0.00%	$0.00		
stocknod	sndk	-1.412%	41.18 usd	41.60	-0.5900	5,544,800	41.73	40.52	41.77	53.60	33.03	238,319,651						
stockpickr	sndk	-1.41%	$41.18 -0.59 | -1.41%	41.60	-0.59	5.55m	41.73	40.52	41.77	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	-1.39%	41.19		-0.58													
streetinsider-com	sndk	1.41%	41.18	$41.60	-0.59	5,544,150	$41.73	$40.52	$41.77	$53.61	$33.03		7.67				$5.37	
thecramerreport	sndk		41.77		0.00	1043												
thestree	sndk	-1.41%	$41.18	41.6	-0.59	5550734	41.73	40.52	41.77	-53.61	33.03	2.38319651e8		1.0257277779e10				
tickerspy	sndk	-1.41%	$41.18	41.60	-0.59	5,550,634	41.73	40.52	41.77	53.60	33.03		7.8	9.9b	0.00%	$0.00		
tmx-quotemedia	sndk	-1.41%	41.180	41.600	-0.590	5,582,113	41.730	40.520	41.770	53.605	33.030	238,319,651	7.80	9,814,003,228			5.37	
updown	sndk	-1.41%	$41.18	$41.60	-$0.59	5,550,202	$41.73	$40.52	$41.77	$53.60	$33.03		7.60	$9.95b				
wallstreetsurvivor	sndk	-1.41%	41.18	41.60	-0.59	5,544,700	41.73	40.52		53.61	33.03		7.80	$10b			5.44	
yahoo-finance	sndk	1.41%	41.18	41.51	0.59	5,550,284	41.73	40.54	41.77	53.61	33.03		7.68	9.81b			5.36	
ycharts-com	sndk	-3.97%	41.32		-1.71					53.60	33.03		7.69	9.78b	0.00%		5.37	
zacks	sndk	(-1.41%)	41.18		-0.59	vol.  5,551,284	41.73	40.52		53.61	33.03		9.45	9.96 b	0.00	0.00	4.42	
advfn	htgc	-0.85	10.47	10.55	-0.09	174442	10.73	10.47										
barchart	htgc	-0.85%	10.47	10.55	-0.09	+13.80	10.73	10.47	10.56	11.25	8.55							
barrons	htgc	0.85%	10.47	10.55	-0.09	174,442	10.73	10.47				36.87 million		$470.86 million	8.40%	$0.22		
bloomberg	htgc	-0.852%	10.470	10.550	-0.090	174,442	10.730	10.470		11.55	9.07	43.799mil	11.898	458.580mil	8.023	0.220 regular cash	0.880	
boston-com	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
bostonmerchant	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
business-insider	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
chron	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
cio-com	htgc	-0.85%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440		459m	8.2	0.88		
cnn-money	htgc	-0.85%	10.47	10.55	-0.09	174,442	10.73	10.47	10.56				nm	$458.6m	8.40%			
easystockalterts	htgc	-0.85%	10.47	10.55	-0.09	174442	10.73	10.47	10.56	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-0.85%	10.4700	10.5500	-0.0900	174,442	10.7300	10.4700	10.5600	11.5500	9.0700	43,799,000	nm	$462.52m	8.33%	$0.220000		
finance-abc7-com	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
financial-content	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	-0.9%	$10.47	10.55	-0.09	174,442	10.73	10.47	10.56	11.55	9.07	44 mil		459 mil	8.4	0.88	-0.10	
finviz	htgc	-0.85%	10.47			174,442			10.56	-6.99%	22.41%	43.80m		458.59m		0.88	-0.08	
fool	htgc	-0.85%	$10.47	$10.55	-0.09	174,442	$10.73	$10.47	$10.56	$11.55	$9.07		0.00	$458.58m	11.80%	0.88		
foxbusiness	htgc		$10.47		-0.09	174,442			$10.56									
google-finance	htgc	(-0.85%)	10.47	10.55	-0.09	174,442.00	10.73	10.47		11.55	9.07	43.80m		458.58m	8.40	0.22	-0.08	
howthemarketworks	htgc	-0.852%	10.47	10.55	-0.09	174,442	10.73	10.47	10.56									
hpcwire	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
insidestocks	htgc	-0.85%	10.47	10.55	-0.09	174442	10.73	10.47										
investopedia	htgc	-0.85 %	$10.47	10.55	-0.09				10.56									
investorguide	htgc	-0.85%	10.47		-0.09		10.73	10.47		11.55	8.61			447.4m			-0.068	
marketintellisearch	htgc	-0.85 %	$10.47	$10.58	-0.09	171.60k	$10.73	$10.47	$10.56			43.80m	0.00	0.46b	8.33 %		-0.08	
marketwatch	htgc	-0.85%	$10.53	open: 10.55	-0.09	200	$10.73	$10.47	$10.56	$11.55	$9.07			$470.86m	8.40%	0.22		
minyanville	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
msn-money	htgc	-0.85%	10.47	10.55	-0.09	174,442	10.73	10.47	10.56	11.55	9.07	43.80 mil	13.09	462.52 mil	8.33%	0.88	-0.08	
nasdaq-com	htgc	0.85%	$ 10.47	$ 10.55	0.09	174,442	$ 10.73	$ 10.47	$ 10.56	$ 11.55	$ 9.07	43,799,000	24.35	$ 458,575,530	8.33 %	$0.880000	$ 0.43	
optimum	htgc	-0.85%	10.47 ( 4:30 pm edt)	10.55	-0.09	174,442	10.73	10.47	10.56	11.55	9.07	43.80m		458.6m	8.40	0.88	-0.08	
paidcontent	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
pc-quote	htgc	-0.85%	10.47	10.55	-0.09	174,442	10.73	10.47	10.56	11.55	9.07	44,177,517	13.2	462,539,000		0.22		
personal-wealth-biz	htgc	-0.85%	10.47	10.58	-0.09	174,442	10.73	10.47	10.56	11.55	8.61				7.95	0.84	-0.068	
predictwallstreet	htgc	-0.85%	10.47		-0.09	174,442												
raymond-james	htgc	-0.85	10.47	10.55	-0.09	174,442	10.73	10.47	10.47	11.55	9.07						-0.10	
renewable-energy-world	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
screamingmedia	htgc	-0.85%	$	open: 10.55	-0.09	200	$10.73	$10.47	$10.56	$11.55	$9.07			$470.86m	8.40%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	-0.85%	last trade: 10.47		change: -0.090													
smartmoney	htgc	(-0.85%)	10.47	$10.55	-0.09	174,442	$10.73	$10.47	$10.56	$11.55	$9.07			462,500	8.33%	$0.22		
stocknod	htgc	-0.8523%	10.47 usd	10.55	-0.0900	174,442	10.73	10.47	10.56	11.55	9.070	43,799,440						
stockpickr	htgc	-0.85%	$10.47 -0.09 | -0.85%	10.55	-0.09	174.44k	10.73	10.47	10.56	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	-0.85%	10.47		-0.09													
streetinsider-com	htgc	0.85%	10.47	$10.55	-0.09	174,442	$10.73	$10.47	$10.56	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.47	10.58	-0.09	174442	10.73	10.47										
thestree	htgc	-0.85%	$10.47	10.56	-0.09	174442	10.73	10.47	9.07 -11.55									
tickerspy	htgc	-0.85%	$10.47	10.55	-0.09	174,442	10.73	10.47	10.56	11.55	9.07		13.2	462.5m	8.33%	$0.22		
tmx-quotemedia	htgc	-0.85%	10.470	10.550	-0.090	174,442	10.730	10.470	10.560	11.550	9.070	43,799,440		458,580,137	8.333	0.220 usd	-0.08	
updown	htgc	-0.85%	$10.47	$10.55	-$0.09	174,142	$10.73	$10.47	$10.56	$11.55	$9.07			$463m				
wallstreetsurvivor	htgc	-0.85%	10.47	10.55	-0.09	174,442	10.73	10.47		11.55	9.07			$463m	8.30%	0.80 -	0.12	
yahoo-finance	htgc	0.85%	10.47	10.58	0.09	174,442	10.73	10.47	10.56	11.55	9.07			447.45m	8.20%	0.88	-0.07	
ycharts-com	htgc	-0.85%	10.47		-0.09					11.55	9.07			454.82m	8.27%		-0.07	
zacks	htgc	(-0.85%)	10.47		-0.09	vol.  174,442	10.73	10.47		11.55	9.07		11.86	462.54 m	8.33	0.88	.89	
advfn	spls	1.05	15.43	15.29	0.16	6514478	15.59	15.22										
barchart	spls	+1.05%	15.43	15.29	+0.16	6,008,571	15.59	15.22	15.27	23.48	14.66		12.16	$11.05 b	2.57%	$0.40	+1.24	
barrons	spls	1.05%	15.43	15.29	+0.16	6.506m	15.59	15.22				726.22 million		$11.10 billion	2.59%	$0.1		
bloomberg	spls	1.048%	15.430	15.290	0.160	6,514,478	15.590	15.220		23.75	14.75	713.154mil	12.055	11,003.970mil	2.447	0.100 regular cash	1.280	
boston-com	spls	+1.048%	15.43 usd	15.29	+0.1600	6,513,278	15.59	15.22	15.27	23.75	14.75	713,154,085						
bostonmerchant	spls	+1.048%	15.43 usd	15.29	+0.1600	6,513,278	15.59	15.22	15.27	23.75	14.75	713,154,085						
business-insider	spls	+1.048%	15.43 usd	15.29	+0.1600	6,513,278	15.59	15.22	15.27	23.75	14.75	713,154,085						
chron	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
cio-com	spls	+1.05%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085	12.44	11b	2.6	0.4		
cnn-money	spls	+1.05%	15.43	15.29	+0.16	6,505,753	15.59	15.22	15.27				12.4	$11.0b	2.59%			
easystockalterts	spls	1.05%	15.43	15.29	+0.16	6506578	15.59	15.22	15.27	23.75	14.75		12.44				1.24	
eresearch-fidelity-com	spls	1.05%	15.4300	15.2900	0.1600	6,507,778	15.5900	15.2200	15.2700	23.7500	14.7500	713,154,000	12.31	$10.89b	2.62%	$0.100000		
finance-abc7-com	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
financial-content	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
finapps-forbes-com	spls	1.0%	$15.43	15.29	0.16	6,507,778	15.59	15.22	15.27	23.75	14.75	713 mil	12.4	11 bil	2.6	0.40	1.24	
finviz	spls	1.05%	15.43			6,507,678			15.27	-34.28%	5.32%	713.15m	12.31	10.89b		0.40	1.24	
fool	spls	+1.05%	$15.43	$15.29	0.16	6,506,378	$15.59	$15.22	$15.27	$23.75	$14.75		12.60	$11.00b	1.40%	0.40		
foxbusiness	spls		$15.43		+0.16	6,522,034			$15.27									
google-finance	spls	(1.05%)	15.43	15.29	+0.16	6.51m	15.59	15.22		23.75	14.75	713.15m	12.49	11.00b	2.59	0.10	1.24	
howthemarketworks	spls	1.048%	15.43	15.29	0.16	6,506,578	15.59	15.22	15.27									
hpcwire	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
insidestocks	spls	+1.05%	15.43	15.29	+0.16	5768781	15.59	15.22					price earnings ratio: 12.05					
investopedia	spls	+1.05 %	$15.43	15.29	+0.16				15.27									
investorguide	spls	+1.05%	15.43		+0.16		15.54			23.75	14.75		12.40	11.004b			1.231	
marketintellisearch	spls	0.92 %	$15.41	$15.29	0.14	6420.80k	$15.59	$15.22	$15.27						%			
marketwatch	spls	+1.05%	$15.45	open: 15.29	+0.16	19,381	$15.59	$15.22	$15.27	$23.75	$14.75		12.42	$11.10b	2.59%	0.10	1.24	
minyanville	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
msn-money	spls	+1.05%	15.43	15.29	+0.16	6.51 mil	15.59	15.22	15.27	23.75	14.75	713.15 mil	12.34	10.89 bil	2.62%	0.40	1.24	
nasdaq-com	spls	1.05%	$ 15.43	$ 15.29	0.16	6,507,778	$ 15.59	$ 15.22	$ 15.27	$ 23.75	$ 14.75	713,154,000	12.44	$ 11,003,966,220	2.62 %	$0.400000	$ 1.24	
optimum	spls	+1.05%	15.43 ( 4:00 pm edt)	15.29	+0.16	6,505,178	15.59	15.22	15.27	23.75	14.75	713.15m	12.4	11.0b	2.59	0.40	1.24	
paidcontent	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
pc-quote	spls	1.05%	15.43	15.29	0.16	6,522,034	15.59	15.22	15.27	23.75	14.75	705,758,976	12.216	10,889,861,000		0.1		
personal-wealth-biz	spls	+1.05%	15.43	15.29		6,522,034	15.59	15.22	15.27	23.75	14.75		12.40		2.49	0.38	1.231	
predictwallstreet	spls	+1.05%	15.43		+0.16	6,507,778												
raymond-james	spls	1.05	15.43	15.29	0.16	6,507,778	15.59	15.22	15.43	23.75	14.75		12.34				1.25	
renewable-energy-world	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
screamingmedia	spls	+1.05%	$	open: 15.29	+0.16	12,531	$15.59	$15.22	$15.27	$23.75	$14.75		12.42	$11.10b	2.59%	0.10	1.24	
scroli	spls	1.05%	spls 15.43	15.29	0.16	5,793,587	15.59	15.22	15.27	23.75	14.75		12.49				1.24	
simple-stock-quotes	spls	+1.05%	last trade: 15.43		change: 0.160								p/e ratio: 12.4					
smartmoney	spls	(1.05%)	15.43	$15.29	0.16	6,507,778	$15.59	$15.22	$15.27	$23.75	$14.75			10,889,900	2.62%	$0.10		
stocknod	spls	+1.048%	15.43 usd	15.29	+0.1600	6,506,578	15.59	15.22	15.27	23.75	14.75	713,154,085						
stockpickr	spls	1.05%	$15.43 0.16 | 1.05%	15.29	0.16	6.51m	15.59	15.22	15.27	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	1.05%	15.43		+0.16													
streetinsider-com	spls	1.05%	15.43	$15.29	+0.16	6,505,178	$15.59	$15.22	$15.27	$23.75	$14.75		12.44				$1.24	
thecramerreport	spls		15.27		0.00	0												
thestree	spls	1.05%	$15.43	15.29	0.16	6506378	15.59	15.22	15.27	-23.75	14.75	7.13154085e8		1.1103809103e10				
tickerspy	spls	1.05%	$15.43	15.29	+0.16	6,506,378	15.59	15.22	15.27	23.75	14.75		12.2	10.9b	2.62%	$0.10		
tmx-quotemedia	spls	1.05%	15.430	15.290	0.160	6,522,034	15.590	15.220	15.270	23.750	14.750	713,154,085	12.30	11,003,967,532	2.620	0.100 usd	1.24	
updown	spls	1.05%	$15.43	$15.29	$0.16	6,505,753	$15.59	$15.22	$15.27	$23.75	$14.75		12.20	$10.89b				
wallstreetsurvivor	spls	1.05%	15.43	15.29	0.16	6,505,178	15.59	15.22		23.75	14.75		12.30	$11b	2.60%	0.36 -	1.21	
yahoo-finance	spls	1.05%	15.43	15.29	0.16	6,507,678	15.59	15.22	15.27	23.75	14.93		12.53	11.00b	2.60%	0.40	1.23	
ycharts-com	spls	+1.05%	15.43		+0.16					23.75	14.75		12.54	11.05b	2.57%		1.23	
zacks	spls	(1.05%)	15.43		0.16	vol.  6,507,778	15.59	15.22		23.75	14.75		11.93	10.89 b	2.62	0.40	1.28	
advfn	awr	-0.17	35.05	34.99	-0.06	54474	35.27	34.93										
barchart	awr	-0.17%	35.05	34.99	-0.06	54,474	35.27	34.93	35.11	37.97	30.53		19.23	$653.68 m	3.16%	$1.12	+1.71	
barrons	awr	0.17%	35.05	34.99	-0.06	54,474	35.27	34.93				18.74 million		$660.45 million	3.20%	$0.28		
bloomberg	awr	-0.171%	35.050	34.990	-0.060	54,474	35.270	34.930		38.59	31.24	18.662mil	16.851	654.102mil	3.023	0.280 regular cash	2.080	
boston-com	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
bostonmerchant	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
business-insider	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
chron	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
cio-com	awr	-0.17%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973	22.04	654m	3.2	1.12		
cnn-money	awr	-0.17%today&rsquo;s change	35.05data as of 4:02pm et	34.99	-0.06	54,474	35.27	34.93	35.11				22.0	$654.1m	3.20%			
easystockalterts	awr	-0.17%	35.05	34.99	-0.06	54474	35.27	34.93	35.11	38.59	31.24		22.04				1.59	
eresearch-fidelity-com	awr	-0.17%	35.0500	34.9900	-0.0600	54,474	35.2700	34.9300	35.1100	38.5900	31.2400	18,662,000	22.22	$655.22m	3.19%	$0.280000		
finance-abc7-com	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
financial-content	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
finapps-forbes-com	awr	-0.2%	$35.05	34.99	-0.06	54,474	35.27	34.93	35.11	38.59	31.24	19 mil	20.5	654 mil	3.2	1.12	1.71	
finviz	awr	-0.17%	35.05			54,474			35.11	-7.69%	14.81%	18.66m	22.18	654.03m		1.12	1.58	
fool	awr	-0.17%	$35.05	$34.99	-0.06	54,474	$35.27	$34.93	$35.11	$38.59	$31.24		20.60	$654.10m	3.10%	1.12		
foxbusiness	awr		$35.05		-0.06	54,474			$35.11									
google-finance	awr	(-0.17%)	35.05	34.99	-0.06	54,474.00	35.27	34.93		38.59	31.24	18.66m	22.17	654.10m	3.20	0.28	1.58	
howthemarketworks	awr	-0.171%	35.05	34.99	-0.06	54,474	35.27	34.93	35.11									
hpcwire	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
insidestocks	awr	-0.17%	35.05	34.99	-0.06	54400	35.27	34.93										
investopedia	awr	-0.17 %	$35.05	34.99	-0.06				35.11									
investorguide	awr	-0.17%	35.05	34.98	-0.06		35.36	34.98		38.59	31.24		20.64	654.1m			1.715	
marketintellisearch	awr	-0.17 %	$35.05	$34.99	-0.06	34.60k	$35.27	$34.93	$35.11			18.66m	22.22	0.66b	3.19 %		1.58	
marketwatch	awr	-0.17%	$35.05	open: 34.99	-0.06	54,474	$35.27	$34.93	$35.11	$38.59	$31.24		22.12	$660.45m	3.20%	0.28	1.58	
minyanville	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
msn-money	awr	-0.17%	35.05	34.99	-0.06	54,474	35.27	34.93	35.11	38.59	31.24	18.66 mil	22.04	655.22 mil	3.19%	1.12	1.72	
nasdaq-com	awr	0.17%	$ 35.05		0.06	54,474	$ 35.27	$ 34.93	$ 35.11	$ 38.59	$ 31.24	18,662,000	20.5	$ 654,103,100	3.19 %	$1.120000	$ 1.71	
optimum	awr	-0.17%	35.05 ( 4:15 pm edt)	34.99	-0.06	54,474	35.27	34.93	35.11	38.59	31.24	18.66m	22.0	654.1m	3.20	1.12	1.59	
paidcontent	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
pc-quote	awr	-0.17%	35.05	34.99	-0.06	54,474	35.27	34.93	35.11	38.59	31.24	18,693,946	22.08176	655,223,000		0.28		
personal-wealth-biz	awr	-0.17%	35.05	34.99	-0.06	54,474	35.27	34.93	35.11	38.59	31.24		20.47		3.02	1.06	1.715	
predictwallstreet	awr	-0.17%	35.05		-0.06	54,474												
raymond-james	awr	-0.17	35.05	34.99	-0.06	54,474	35.27	34.93	35.05	38.59	31.24		22.04				1.59	
renewable-energy-world	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
screamingmedia	awr	-0.17%	$	open: 34.99	-0.06	54,474	$35.27	$34.93	$35.11	$38.59	$31.24		22.12	$660.45m	3.20%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	-0.17%	last trade: 35.05		change: -0.060								p/e ratio: 20.47					
smartmoney	awr	(-0.17%)	35.05	$34.99	-0.06	54,474	$35.27	$34.93	$35.11	$38.59	$31.24			655,200	3.19%	$0.28		
stocknod	awr	-0.1709%	35.05 usd	34.99	-0.0600	54,474	35.27	34.93	35.11	38.59	31.24	18,661,973						
stockpickr	awr	-0.17%	$35.05 -0.06 | -0.17%	35.09	-0.06	54.47k	35.27	34.93	35.11	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	-0.14%	35.06		-0.05													
streetinsider-com	awr	0.17%	35.05	$34.99	-0.06	54,474	$35.27	$34.93	$35.11	$38.59	$31.24		22.04				$1.59	
thecramerreport	awr		35.05	34.99	-0.06	54474	35.27	34.93										
thestree	awr	-0.17%	$35.05	35.09	-0.06	54474	35.27	34.93	35.11	-38.59	31.24	1.8661973e7		6.60447224e8				
tickerspy	awr	-0.17%	$35.05	34.99	-0.06	54,474	35.27	34.93	35.11	38.59	31.24		22.1	655.2m	3.19%	$0.28		
tmx-quotemedia	awr	-0.17%	35.050	34.990	-0.060	54,474	35.270	34.930	35.110	38.590	31.240	18,661,973	20.40	654,102,154	3.195	0.280 usd	1.72	
updown	awr	-0.17%	$35.05	$34.99	-$0.06	54,474	$35.27	$34.93	$35.11	$38.59	$31.24		20.23	$655m				
wallstreetsurvivor	awr	-0.17%	35.05	34.99	-0.06	54,474	35.27	34.93		38.59	31.24		20.40	$655m	3.20%	1.04 -	1.77	
yahoo-finance	awr	0.17%	35.05	34.99	0.06	54,474	35.27	34.93	35.11	39.44	31.24		20.44	654.07m	3.20%	1.12	1.72	
ycharts-com	awr	-0.14%	35.06		-0.05					38.59	31.24		20.38	653.87m	3.30%		1.72	
zacks	awr	(-0.17%)	35.05		-0.06	vol.  54,474	35.27	34.93		38.59	31.24		19.08	655.22 m	3.19	1.12	1.84	
advfn	pacr	0.00	4.96	4.92	0.0	115761	5.025	4.92										
barchart	pacr	unch	4.96	4.92	unch	123,425	5.03	4.92	4.96	8.76	4.42		28.22	$173.15 m			+0.10	
barrons	pacr	0.00%	4.96	4.92	0.00	115,561	5.025	4.92				34.95 million		$177.74 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr		4.960	4.920		115,761	5.025	4.920		8.76	4.42	34.989mil		173.544mil			-0.020	
boston-com	pacr	0.00%	4.960 usd	4.920	+0.00	115,761	5.025	4.920	4.960	8.760	4.420	34,988,611						
bostonmerchant	pacr	0.00%	4.960 usd	4.920	+0.00	115,761	5.025	4.920	4.960	8.760	4.420	34,988,611						
business-insider	pacr	0.00%	4.960 usd	4.920	+0.00	115,761	5.025	4.920	4.960	8.760	4.420	34,988,611						
chron	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
cio-com	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611	49.60	174m				
cnn-money	pacr	0.00%today&rsquo;s change	4.96data as of 4:00pm et	4.92	0.00	115,561	5.03	4.92	4.96				49.6	$173.5m				
easystockalterts	pacr	0.00%	4.96	4.92	+0.00	115561	5.03	4.92	4.96	8.76	4.42		49.60				0.10	
eresearch-fidelity-com	pacr	0.00%	4.9600	4.9200	0.0000	115,561	5.0250	4.9200	4.9600	8.7600	4.4199	34,989,000	49.60	$173.55m				
finance-abc7-com	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
financial-content	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	0.0%	$4.96	4.92	0.00	115,561	5.03	4.92	4.96	8.76	4.41	35 mil	49.6	174 mil	0.0	0.00	0.10	
finviz	pacr	0.00%	4.96			115,561			4.96	-43.38%	12.22%	34.99m	49.60	173.55m			0.10	
fool	pacr	-0.20%	$4.96	$4.92	-0.01	115,561	$5.03	$4.92	$4.96	$8.76	$4.42		50.80	$173.54m	13.90%	0.60		
foxbusiness	pacr		$4.96		0.00	115,761			$4.96									
google-finance	pacr	(0.00%)	4.96	4.92	0.00	115,561.00	5.03	4.92		8.76	4.42	34.99m	51.02	173.54m			0.10	
howthemarketworks	pacr	0%	4.96	4.92	0	115,561	5.025	4.92	4.96									
hpcwire	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
insidestocks	pacr	unch%	4.96	4.92		115761	5.03	4.92					price earnings ratio: 19.08					
investopedia	pacr		$4.96	4.92					4.96									
investorguide	pacr	0.00%	4.96		0.00		5.025			8.78	4.42		49.60	173.5m			0.10	
marketintellisearch	pacr	0.0 %	$4.96	$4.98	0.00	125.00k	$5.03	$4.92	$4.96			34.99m	49.60	0.17b	0.0 %		0.10	
marketwatch	pacr	0.00%	$4.91	open: 4.92	0.00	5,346	$5.03	$4.92	$4.96	$8.76	$4.42		51.13	$177.74m			0.10	
minyanville	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
msn-money	pacr		4.96	4.92		115,561	5.03	4.92	4.96	8.76	4.42	34.99 mil	49.60	173.54 mil			0.10	
nasdaq-com	pacr		$ 4.96	$ 4.92		115,561	$ 5.025	$ 4.92	$ 4.96	$ 8.76	$ 4.4199	34,989,000	49.6	$ 173,545,440	12.1 %	$0.600000	$ 0.10	
optimum	pacr	-	4.96 ( 4:00 pm edt)	4.92	-	115,561	5.03	4.92	4.96	8.76	4.42	34.99m	49.6	173.5m	12.10	0.60	0.10	
paidcontent	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
pc-quote	pacr	0.00%	4.96	4.92	0.00	115,761	5.025	4.92	4.96	8.76	4.42	34,988,992	49.6	173,545,000		0.15		
personal-wealth-biz	pacr	0.00%	4.96	4.98		115,761	5.025	4.92	4.96	8.78	4.42		49.60			0.00	0.10	
predictwallstreet	pacr	0.00%	4.96		0.00	115,561												
raymond-james	pacr	0.00	4.96	4.92	0.00	115,561	5.03	4.92	4.96	8.76	4.42		49.60				0.10	
renewable-energy-world	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
screamingmedia	pacr	0.00%	$	open: 4.92	0.00	5,346	$5.03	$4.92	$4.96	$8.76	$4.42		51.13	$177.74m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	0.00%	last trade: 4.96		change: 0.000								p/e ratio: 49.6					
smartmoney	pacr	(0.00%)	4.96	$4.92	0.00	115,561	$5.02	$4.92	$4.96	$8.76	$4.42			173,500	0.00%	$0.15		
stocknod	pacr	0.00%	4.960 usd	4.920	+0.00	115,561	5.025	4.920	4.960	8.760	4.420	34,988,611						
stockpickr	pacr	0.00%	$4.96 0.00 | 0.00%	4.92	0.00	115.56k	5.02	4.92	4.96	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	0.00%	4.96		0.00													
streetinsider-com	pacr	-0%	4.96	$4.92		115,561	$5.03	$4.92	$4.96	$8.76	$4.42		49.60				$0.10	
thecramerreport	pacr		4.96	4.98	0.00	115561	5.025	4.92										
thestree	pacr	0.0%	$4.96	4.92	0.0	115561	5.02	4.92	4.96	-8.76	4.42	3.4988611e7		1.77742144e8				
tickerspy	pacr	0.00%	$4.96	4.92	0.00	115,561	5.03	4.92	4.96	8.76	4.42		49.6	173.5m	0.00%	$0.15		
tmx-quotemedia	pacr	0.00%	4.960	4.920	0.00	115,761	5.025	4.920	4.960	8.760	4.420	34,988,611	49.60	173,543,511			0.10	
updown	pacr	0.00%	$4.96	$4.92	$0.00	115,561	$5.03	$4.92	$4.96	$8.76	$4.42		51.00	$174m				
wallstreetsurvivor	pacr	0.00%	4.96	4.92	0.00	115,561	5.03	4.92		8.72	4.42		49.60	$174m			0.03	
yahoo-finance	pacr	0.00%	4.96	4.98	0.00	115,561	5.03	4.92	4.96	8.76	4.42		49.60	173.54m			0.10	
ycharts-com	pacr	+0.00%	4.96		+0.00					8.76	4.42		49.60	173.15m	0.00%		0.10	
zacks	pacr		4.96			vol.  115,561	5.03	4.92		8.76	4.42		27.56	173.54 m	0.00	0.00	.18	
advfn	pnra	0.07	130.21	129.52	0.09	326377	131.11	129.52										
barchart	pnra	+0.07%	130.21	129.52	+0.09	326,377	131.11	129.52	130.12	132.98	72.83		33.83	$4.10 b			+3.90	
barrons	pnra	0.07%	130.21	129.52	+0.09	326,377	131.11	129.52										
bloomberg	pnra	0.069%	130.210	129.520	0.090	326,377	131.110	129.520		132.98	72.83	29.024mil	33.473	3,959.270mil			3.890	
boston-com	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
bostonmerchant	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
business-insider	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
chron	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
cio-com	pnra	+0.07%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054	33.47	4b				
cnn-money	pnra	+0.07%	130.21	129.52	+0.09	318,141	131.11	129.52	130.12				33.5	$3.8b				
easystockalterts	pnra	0.07%	130.21	129.52	+0.09	326377	131.11	129.52	130.12	132.98	72.83		33.47				3.89	
eresearch-fidelity-com	pnra	0.07%	130.2100	129.5200	0.0900	326,377	131.1100	129.5200	130.1200	132.9800	72.8300	30,413,000	33.36	$3.96b				
finance-abc7-com	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
finance-abc7chicago-com	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
financial-content	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
finapps-forbes-com	pnra	0.1%	$130.21	129.52	0.09	326,377	131.11	129.52	130.12	132.98	72.83	29 mil	33.4	4 bil	0.0	0.00	3.90	
finviz	pnra	0.07%	130.21			326,377			130.12	-2.08%	78.79%	30.41m	33.80	3.96b			3.85	
fool	pnra	+0.07%	$130.21	$129.52	0.09	326,155	$131.11	$129.52	$130.12	$132.98	$72.83		33.90	$3.96b				
foxbusiness	pnra		$130.21		+0.09	326,377			$130.12									
google-finance	pnra	(0.07%)	130.21	129.52	+0.09	326,377.00	131.11	129.52		132.98	72.83	30.41m	33.84	3.96b			3.85	
howthemarketworks	pnra	0.069%	130.21	129.52	0.09	325,955	131.11	129.52	130.12									
hpcwire	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
insidestocks	pnra	+0.07%	130.21	129.52	+0.09	326377	131.11	129.52					price earnings ratio: 33.39					
investopedia	pnra	+0.07 %	$130.21	129.52	+0.09				130.12									
investorguide	pnra	+0.02%	130.15		+0.03		130.91			132.98	72.64		33.45	3.884b			3.89	
marketintellisearch	pnra	0.07 %	$130.21	$129.52	0.09	316.80k	$131.11	$129.52	$130.12			30.41m	33.80	3.96b	0.0 %		3.85	
marketwatch	pnra	+0.07%	$130.21	open: 129.52	+0.09	9,393	$131.11	$129.52	$130.12	$132.98	$72.83		33.06	$4.01b			3.94	
minyanville	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
msn-money	pnra	+0.07%	130.21	129.52	+0.09	326,377	131.11	129.52	130.12	132.98	72.83	30.41 mil	33.47	3.96 bil			3.85	
nasdaq-com	pnra	0.07%	$ 130.21	$ 129.52	0.09	326,377	$ 131.11	$ 129.52	$ 130.12	$ 132.98	$ 72.83	29,024,000	33.39	$ 3,779,215,040			$ 3.90	
optimum	pnra	+0.07%	130.21 ( 4:00 pm edt)	129.52	+0.09	326,177	131.11	129.52	130.12	132.98	72.83	29.02m	33.5	3.8b			3.89	
paidcontent	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
pc-quote	pnra	0.07%	130.21	129.52	0.09	326,377	131.11	129.52	130.12	132.98	72.83	29,003,938	33.44987	3,776,603,000				
personal-wealth-biz	pnra	+0.07%	130.21	129.52		326,377	131.11	129.52	130.12	132.98	72.64		33.45			0.00	3.89	
predictwallstreet	pnra	+0.07%	130.21		+0.09	326,377												
raymond-james	pnra	0.07	130.21	129.52	0.09	326,377	131.11	129.52	130.21	132.98	72.83		33.13				3.93	
renewable-energy-world	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
screamingmedia	pnra	+0.07%	$	open: 129.52	+0.09	9,393	$131.11	$129.52	$130.12	$132.98	$72.83		33.06	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	+0.07%	last trade: 130.21		change: 0.090								p/e ratio: 33.45					
smartmoney	pnra	(0.07%)	130.21	$129.52	0.09	326,377	$131.11	$129.52	$130.12	$132.98	$72.83			3,776,600	0.00%	$0.00		
stocknod	pnra	+0.0692%	130.21 usd	129.52	+0.0900	326,377	131.11	129.52	130.12	132.98	72.83	29,024,054						
stockpickr	pnra	0.07%	$130.21 0.09 | 0.07%	129.52	0.09	326.38k	131.11	129.52	130.12	132.98	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	0.07%	130.21		+0.09													
streetinsider-com	pnra	0.07%	130.21	$129.52	+0.09	326,177	$131.11	$129.52	$130.12	$132.98	$72.83		33.47				$3.89	
thecramerreport	pnra		130.21	129.52	+0.09	326377	131.11	129.52										
thestree	pnra	0.07%	$130.21	129.52	0.09	326377	131.11	129.52	130.12	-132.98	72.83	3.0413141e7		3.829433685e9				
tickerspy	pnra	0.07%	$130.21	129.52	+0.09	326,377	131.11	129.52	130.12	132.98	72.83		33.4	3.9b	0.00%	$0.00		
tmx-quotemedia	pnra	0.07%	130.210	129.520	0.090	326,377	131.110	129.520	130.120	132.980	72.830	30,413,141	33.40	3,960,095,090			3.89	
updown	pnra	0.07%	$130.21	$129.52	$0.09	316,662	$131.11	$129.52	$130.12	$132.98	$72.83		33.17	$3.95b				
wallstreetsurvivor	pnra	0.07%	130.21	129.52	0.09	325,955	131.11	129.52		132.98	72.83		33.40	$4b			3.62	
yahoo-finance	pnra	0.07%	130.21	129.52	0.09	326,377	131.11	129.52	130.12	132.98	72.83		33.47	3.89b			3.89	
ycharts-com	pnra	-1.31%	130.21		-1.73					132.24	72.83		33.47	4.10b	0.00%		3.89	
zacks	pnra	(0.07%)	130.21		0.09	vol.  326,377	131.11	129.52		132.98	72.83		33.36	3.96 b	0.00	0.00	3.9	
advfn	fmc	0.06	86.97	86.71	0.05	420839	87.69	86.6714										
barchart	fmc	+0.06%	86.97	86.71	+0.05	420,839	87.69	86.67	86.92	89.82	56.95		17.81	$6.23 b	0.68%	$0.60	+2.59	
barrons	fmc	0.06%	86.97	86.71	+0.05	420,262	87.69	86.671				73.08 million		$6.36 billion	0.69%	$0.15		
bloomberg	fmc	0.058%	86.970	86.710	0.050	420,839	87.690	86.671		89.82	57.35	71.740mil	17.570	6,239.261mil	0.632	0.150 regular cash	4.950	
boston-com	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
bostonmerchant	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
business-insider	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
chron	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
cio-com	fmc	+0.06%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377	28.05	6b	0.7	0.6		
cnn-money	fmc	+0.06%today&rsquo;s change	86.97data as of 4:01pm et	86.71	+0.05	405,462	87.69	86.67	86.92				28.1	$6.2b	0.69%			
easystockalterts	fmc	0.06%	86.97	86.71	+0.05	420839	87.69	86.67	86.92	89.82	57.35		28.05				3.10	
eresearch-fidelity-com	fmc	0.06%	86.9700	86.7100	0.0500	420,839	87.6900	86.6714	86.9200	89.8200	57.3500	71,740,000	28.22	$6.24b	0.69%	$0.150000		
finance-abc7-com	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
finance-abc7chicago-com	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
financial-content	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
finapps-forbes-com	fmc	0.1%	$86.97	86.71	0.05	420,839	87.69	86.67	86.92	89.82	57.35	72 mil	33.6	6 bil	0.7	0.60	2.59	
finviz	fmc	0.06%	86.97			420,839			86.92	-3.17%	52.73%	71.74m	28.31	6.24b		0.60	3.07	
fool	fmc	+0.06%	$86.97	$86.71	0.05	406,262	$87.69	$86.67	$86.92	$89.82	$57.35		34.00	$6.24b	0.90%	0.60		
foxbusiness	fmc		$86.97		+0.05	420,839			$86.92									
google-finance	fmc	(0.06%)	86.97	86.71	+0.05	420,839.00	87.69	86.67		89.82	57.35	71.59m	28.36	6.23b	0.69	0.15	3.07	
howthemarketworks	fmc	0.058%	86.97	86.71	0.05	420,262	87.69	86.6714	86.92									
hpcwire	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
insidestocks	fmc	+0.06%	86.97	86.71	+0.05	420262	87.69	86.67					price earnings ratio: 17.46					
investopedia	fmc	+0.06 %	$86.97	86.71	+0.05				86.92									
investorguide	fmc	+0.10%	87.01		+0.09		87.69			89.82	57.35		33.60	6.242b			2.587	
marketintellisearch	fmc	0.06 %	$86.97	$86.71	0.05	419.70k	$87.69	$86.67	$86.92			71.74m	28.31	6.24b	0.69 %		3.07	
marketwatch	fmc	+0.06%	$86.97	open: 86.71	+0.05	14,577	$87.69	$86.67	$86.92	$89.82	$57.35		27.87	$6.36b	0.69%	0.15	3.12	
minyanville	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
msn-money	fmc	+0.06%	86.97	86.71	+0.05	420,839	87.69	86.67	86.92	89.82	57.35	71.74 mil	28.15	6.24 bil	0.69%	0.60	2.57	
nasdaq-com	fmc	0.06%	$ 86.97		0.05	420,839	$ 87.69	$ 86.6714	$ 86.92	$ 89.82	$ 57.35	71,740,000	33.58	$ 6,239,227,800	0.69 %	$0.600000	$ 2.59	
optimum	fmc	+0.06%	86.97 ( 4:15 pm edt)	86.71	+0.05	420,839	87.69	86.67	86.92	89.82	57.35	71.74m	28.1	6.2b	0.69	0.60	3.10	
paidcontent	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
pc-quote	fmc	0.06%	86.97	86.71	0.05	420,839	87.69	86.6714	86.92	89.82	57.35	71,698,754	28.12945	6,235,641,000		0.15		
personal-wealth-biz	fmc	+0.06%	86.97	86.71		420,839	87.69	86.6714	86.92	89.82	57.35		33.60		0.63	0.55	2.587	
predictwallstreet	fmc	+0.06%	86.97		+0.05	420,839												
raymond-james	fmc	0.06	86.97	86.71	0.05	420,839	87.69	86.67	86.97	89.82	57.35		28.06				3.10	
renewable-energy-world	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
screamingmedia	fmc	+0.06%	$	open: 86.71	+0.05	14,577	$87.69	$86.67	$86.92	$89.82	$57.35		27.87	$6.36b	0.69%	0.15	3.12	
scroli	fmc	0.06%	fmc 86.97	86.71	0.05	367,273	87.69	86.67	86.92	89.82	57.35		28.36				3.07	
simple-stock-quotes	fmc	+0.06%	last trade: 86.97		change: 0.050								p/e ratio: 33.6					
smartmoney	fmc	(0.06%)	86.97	$86.71	0.05	420,839	$87.69	$86.67	$86.92	$89.82	$57.35			6,235,700	0.69%	$0.15		
stocknod	fmc	+0.0575%	86.97 usd	86.71	+0.0500	420,839	87.69	86.67	86.92	89.82	57.35	71,740,377						
stockpickr	fmc	0.06%	$86.97 0.05 | 0.06%	86.71	0.05	420.84k	87.69	86.67	86.92	89.82	57.35							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	0.05%	86.96		+0.04													
streetinsider-com	fmc	0.06%	86.97	$86.71	+0.05	420,839	$87.69	$86.67	$86.92	$89.82	$57.35		28.05				$3.10	
thecramerreport	fmc		86.97	86.71	+0.05	420839	87.69	86.6714										
thestree	fmc	0.06%	$86.97	86.71	0.05	420839	87.69	86.67	86.92	-89.82	57.35	7.1740377e7		6.364088844e9				
tickerspy	fmc	0.06%	$86.97	86.71	+0.05	420,839	87.69	86.67	86.92	89.82	57.35		28.1	6.2b	0.69%	$0.15		
tmx-quotemedia	fmc	0.06%	86.970	86.710	0.050	420,839	87.690	86.671	86.920	89.820	57.350	71,740,377	33.30	6,239,260,588	0.690	0.150 usd	2.61	
updown	fmc	0.06%	$86.97	$86.71	$0.05	406,262	$87.69	$86.67	$86.92	$89.82	$57.35		33.10	$6.23b				
wallstreetsurvivor	fmc	0.06%	86.97	86.71	0.05	420,262	87.69	86.67		89.82	59.25		33.30	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	0.06%	86.97	86.71	0.05	420,839	87.69	86.67	86.92	89.82	57.35		33.62	6.24b	0.70%	0.60	2.59	
ycharts-com	fmc	-1.97%	86.96		-1.75					89.82	57.35		33.45	6.23b	0.82%		2.60	
zacks	fmc	(0.06%)	86.97		0.05	vol.  420,039	87.69	86.67		89.82	57.35		17.45	6.24 b	0.69	0.60	4.98	
advfn	fmd	-1.82	1.62	1.57	-0.03	267236	1.64	1.551										
barchart	fmd	-1.82%	1.62	1.57	-0.03	267,236	1.64	1.55	1.65	2.90	1.31		0.00	$163.34 m			-0.61	
barrons	fmd	1.82%	1.62	1.57	-0.03	267,236	1.64	1.551				99.54 million		$178.31 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	-1.818%	1.620	1.570	-0.030	267,236	1.640	1.551		2.90	1.31	101.178mil		163.908mil			-0.940	
boston-com	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
bostonmerchant	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
business-insider	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
chron	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
cio-com	fmd	-1.82%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635		164m				
cnn-money	fmd	-1.82%today&rsquo;s change	1.62data as of 4:02pm et	1.57	-0.03	267,236	1.64	1.55	1.65				nm	$163.9m				
easystockalterts	fmd	-1.91%	1.62	1.57	-0.03	267236	1.64	1.55	1.65	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	-1.82%	1.6200	1.5700	-0.0300	267,236	1.6400	1.5510	1.6500	2.9000	1.3100	101,178,000	nm	$166.94m				
finance-abc7-com	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
financial-content	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-1.8%	$1.62	1.57	-0.03	267,236	1.64	1.55	1.65	2.90	1.31	101 mil		164 mil	0.0	0.00	-0.61	
finviz	fmd	-1.82%	1.62			267,236			1.65	-44.14%	23.66%	101.18m		163.91m			-1.47	
fool	fmd	-1.82%	$1.62	$1.57	-0.03	267,236	$1.64	$1.55	$1.65	$2.90	$1.31		0.00	$163.91m	40.30%	0.48		
foxbusiness	fmd		$1.62		-0.03	267,236			$1.65									
google-finance	fmd	(-1.82%)	1.62	1.57	-0.03	267,236.00	1.64	1.55		2.90	1.31	101.18m		163.91m			-1.47	
howthemarketworks	fmd	-1.818%	1.62	1.57	-0.03	267,236	1.64	1.551	1.65									
hpcwire	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
insidestocks	fmd	-1.82%	1.62	1.57	-0.03	267200	1.64	1.55										
investopedia	fmd	-1.82 %	$1.62	1.57	-0.03				1.65									
investorguide	fmd	-1.82%	1.62	1.75	-0.03					2.90	1.70			163.9m			-1.07	
marketintellisearch	fmd	-1.82 %	$1.62	$1.57	-0.03	248.20k	$1.64	$1.55	$1.65			101.18m	0.00	0.17b	0.0 %		-1.47	
marketwatch	fmd	-1.82%	$1.62	open: 1.57	-0.03	267,236	$1.64	$1.55	$1.65	$2.90	$1.31			$178.31m				
minyanville	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
msn-money	fmd	-1.82%	1.62	1.57	-0.03	267,236	1.64	1.55	1.65	2.90	1.31	101.18 mil	-1.53	166.94 mil			-1.47	
nasdaq-com	fmd	1.82%	$ 1.62		0.03	267,236	$ 1.64	$ 1.551	$ 1.65	$ 2.90	$ 1.31	101,178,000		$ 163,908,360	29.09 %	$0.480000	$ -0.61	
optimum	fmd	-1.82%	1.62 ( 4:15 pm edt)	1.57	-0.03	267,236	1.64	1.55	1.65	2.90	1.31	101.18m		163.9m			-0.61	
paidcontent	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
pc-quote	fmd	-1.82%	1.62	1.57	-0.03	267,236	1.64	1.551	1.65	2.90	1.31	103,051,667	-1.5566	166,944,000		0.12		
personal-wealth-biz	fmd	-1.82%	1.62	1.57	-0.03	267,236	1.64	1.551	1.65	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	-1.82%	1.62		-0.03	267,236												
raymond-james	fmd	-1.82	1.62	1.57	-0.03	267,236	1.64	1.55	1.62	2.90	1.31						-1.32	
renewable-energy-world	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
screamingmedia	fmd	-1.82%	$	open: 1.57	-0.03	267,236	$1.64	$1.55	$1.65	$2.90	$1.31			$178.31m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	-1.82%	last trade: 1.62		change: -0.030													
smartmoney	fmd	(-1.82%)	1.62	$1.57	-0.03	267,236	$1.64	$1.55	$1.65	$2.90	$1.31			166,900	0.00%	$0.12		
stocknod	fmd	-1.818%	1.620 usd	1.570	-0.0300	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635						
stockpickr	fmd	-1.82%	$1.62 -0.03 | -1.82%	1.57	-0.03	267.24k	1.64	1.55	1.65	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	-2.12%	1.61		-0.04													
streetinsider-com	fmd	1.82%	1.62	$1.57	-0.03	267,236	$1.64	$1.55	$1.65	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.62	1.57	-0.03	267236	1.64	1.551										
thestree	fmd	-1.82%	$1.62	1.57	-0.03	267236	1.64	1.55	1.65	-2.9	1.31	1.01177635e8		1.78072638e8				
tickerspy	fmd	-1.82%	$1.62	1.57	-0.03	267,236	1.64	1.55	1.65	2.90	1.31		-1.6	166.3m	0.00%	$0.12		
tmx-quotemedia	fmd	-1.82%	1.620	1.570	-0.030	267,236	1.640	1.551	1.650	2.900	1.310	101,177,635		163,907,769			-0.61	
updown	fmd	-1.82%	$1.62	$1.57	-$0.03	267,236	$1.64	$1.55	$1.65	$2.90	$1.31			$167m				
wallstreetsurvivor	fmd	-1.82%	1.62	1.57	-0.03	267,236	1.64	1.55		2.85	1.31			$167m			-1.46	
yahoo-finance	fmd	1.82%	1.62	1.57	0.03	267,236	1.64	1.55	1.65	2.90	1.31			163.91m			-1.07	
ycharts-com	fmd	-8.24%	1.61		-0.14					2.90	1.31			162.84m	0.00%		-0.49	
zacks	fmd	(-1.82%)	1.62		-0.03	vol.  267,236	1.64	1.55		2.90	1.31			166.94 m	0.00	0.00	-.67	
advfn	pcln	-1.49	528.57	534.58	-7.98	1137708	535.489	526.2										
barchart	pcln	-1.49%	528.57	534.58	-7.98	1,071,805	535.49	526.20	536.55	561.88	205.91		41.77	$25.98 b			+11.38	
barrons	pcln	1.49%	528.57	534.58	-7.98	1.134m	535.49	526.20				50.99 million		$27.41 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	-1.487%	528.570	534.580	-7.980	1,137,708	535.489	526.200		561.88	201.00	49.647mil	46.123	26,241.780mil			11.460	
boston-com	pcln	-1.487%	528.57 usd	534.58	-7.980	1,136,828	535.49	526.20	536.55	561.88	201.00	49,646,752						
bostonmerchant	pcln	-1.487%	528.57 usd	534.58	-7.980	1,136,828	535.49	526.20	536.55	561.88	201.00	49,646,752						
business-insider	pcln	-1.487%	528.57 usd	534.58	-7.980	1,136,828	535.49	526.20	536.55	561.88	201.00	49,646,752						
chron	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
cio-com	pcln	-1.49%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752	46.49	26b				
cnn-money	pcln	-1.49%	528.57	534.58	-7.98	1,134,816	535.49	526.20	536.55				46.5	$26.2b				
easystockalterts	pcln	-1.49%	528.57	534.58	-7.98	1133836	535.49	526.20	536.55	561.88	201.00		46.49				11.37	
eresearch-fidelity-com	pcln	-1.49%	528.5700	534.5800	-7.9800	1,134,816	535.4890	526.2000	536.5500	561.8800	201.0000	49,647,000	47.15	$26.64b				
finance-abc7-com	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
finance-abc7chicago-com	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
financial-content	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
finapps-forbes-com	pcln	-1.5%	$528.57	534.58	-7.98	1,134,816	535.49	526.20	536.55	561.88	201.00	50 mil	46.5	26 bil	0.0	0.00	11.38	
finviz	pcln	-1.49%	528.57			1,134,716			536.55	-5.93%	162.97%	49.65m	47.15	26.64b			11.38	
fool	pcln	-1.55%	$528.25	$534.58	-8.30	1,093,518	$535.49	$526.20	$536.55	$561.88	$201.00		48.60	$26.23b				
foxbusiness	pcln		$528.57		-7.98	1,138,200			$536.55									
google-finance	pcln	(-1.49%)	528.57	534.58	-7.98	1.13m	535.49	526.20		561.88	201.00	49.65m	46.45	26.24b			11.38	
howthemarketworks	pcln	-1.487%	528.57	534.58	-7.98	1,133,936	535.489	526.2	536.55									
hpcwire	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
insidestocks	pcln	-1.49%	528.57	534.58	-7.98	1042267	535.49	526.20					price earnings ratio: 36.86					
investopedia	pcln	-1.49 %	$528.54	534.58	-8.01				536.55									
investorguide	pcln	-1.49%	528.57		-7.98			526.20		561.88	201.00		47.34	26.241b			11.333	
marketintellisearch	pcln	-1.5 %	$528.50	$534.58	-8.05	1121.10k	$535.49	$526.20	$536.55						%			
marketwatch	pcln	-1.49%	$528.54	open: 534.58	-7.98	4,125	$535.49	$526.20	$536.55	$561.88	$211.14		46.75	$27.41b			11.31	
minyanville	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
msn-money	pcln	-1.49%	528.57	534.58	-7.98	1.13 mil	535.49	526.20	536.55	561.88	201.00	49.65 mil	46.61	26.64 bil			11.38	
nasdaq-com	pcln	1.49%	$ 528.57	$ 534.58	7.98	1,134,816	$ 535.489	$ 526.20	$ 536.55	$ 561.88	$ 201	49,647,000	46.45	$ 26,241,914,790			$ 11.38	
optimum	pcln	-1.49%	528.54 ( 4:00 pm edt)	534.58	-8.01	1,132,883	535.49	526.20	536.55	561.88	201.00	49.65m	46.5	26.2b			11.37	
paidcontent	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
pc-quote	pcln	-1.49%	528.57	534.58	-7.98	1,138,200	535.489	526.2	536.55	561.88	201.00	50,396,538	47.31481	26,638,098,000				
personal-wealth-biz	pcln	-1.49%	528.57	534.58	-7.98	1,138,200	535.489	526.20	536.55	561.88	201.00		47.34			0.00	11.333	
predictwallstreet	pcln	-1.22%	529.98		-6.57	1,051,434												
raymond-james	pcln	-1.49	528.57	534.58	-7.98	1,134,816	535.49	526.20	528.57	561.88	201.00		44.49				11.88	
renewable-energy-world	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
screamingmedia	pcln	-1.49%	$	open: 534.58	-7.98	4,125	$535.49	$526.20	$536.55	$561.88	$211.14		46.75	$27.41b			11.31	
scroli	pcln	-1.49%	pcln 528.57	534.58	-7.98	1,082,137	535.49	526.20	536.55	561.88	201.00		46.45				11.38	
simple-stock-quotes	pcln	-1.49%	last trade: 528.57		change: -7.980								p/e ratio: 47.34					
smartmoney	pcln	(-1.49%)	528.57	$534.58	-7.98	1,134,816	$535.49	$526.20	$536.55	$561.88	$201.00			26,638,000	0.00%	$0.00		
stocknod	pcln	-1.487%	528.57 usd	534.58	-7.980	1,133,936	535.49	526.20	536.55	561.88	201.00	49,646,752						
stockpickr	pcln	-1.49%	$528.57 -7.98 | -1.49%	534.58	-7.98	1.13m	535.49	526.20	536.55	561.88	201.00							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	-1.47%	528.64		-7.91													
streetinsider-com	pcln	1.49%	528.57	$534.58	-7.98	1,133,836	$535.49	$526.20	$536.55	$561.88	$201.00		46.49				$11.37	
thecramerreport	pcln		528.57	534.58	-7.98	1134816	535.489	526.20										
thestree	pcln	-1.49%	$528.57	534.58	-7.98	1134716	535.49	526.2	536.55	-561.88	201.0	4.9646752e7		2.7412454117e10				
tickerspy	pcln	-1.49%	$528.57	534.58	-7.98	1,134,716	535.49	526.20	536.55	561.88	201.00		47.3	26.6b	0.00%	$0.00		
tmx-quotemedia	pcln	-1.49%	528.570	534.580	-7.980	1,138,200	535.489	526.200	536.550	561.880	201.000	49,646,752	47.20	26,241,783,705			11.37	
updown	pcln	-1.49%	$528.57	$534.58	-$7.98	1,134,175	$535.49	$526.20	$536.55	$561.88	$201.00		45.18	$26.63b				
wallstreetsurvivor	pcln	-1.49%	528.57	534.58	-7.98	1,133,936	535.49	526.20		561.88	225.34		47.20	$27b			10.35	
yahoo-finance	pcln	1.49%	528.57	534.58	7.98	1,134,816	535.49	526.20	536.55	561.88	201.00		46.64	26.24b			11.33	
ycharts-com	pcln	-1.47%	528.64		-7.91					561.88	201.00		46.62	25.98b	0.00%		11.34	
zacks	pcln	(-1.49%)	528.57		-7.98	vol.  1,134,816	535.49	526.20		561.88	196.70		40.59	26.64 b	0.00	0.00	13.22	
advfn	ter	-4.72	13.74	14.22	-0.68	6781794	14.25	13.51										
barchart	ter	-4.72%	13.74	14.22	-0.68	6,785,131	14.25	13.51	14.42	19.19	8.84		6.57	$2.55 b			+1.89	
barrons	ter	4.72%	13.74	14.22	-0.68	6.736m	14.25	13.51				226.81 million		$2.76 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-4.716%	13.740	14.220	-0.680	6,781,794	14.250	13.510		19.19	8.84	185.439mil	7.719	2,547.926mil			1.780	
boston-com	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,794	14.25	13.51	14.42	19.19	8.840	185,438,574						
bostonmerchant	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,794	14.25	13.51	14.42	19.19	8.840	185,438,574						
business-insider	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,794	14.25	13.51	14.42	19.19	8.840	185,438,574						
chron	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,794	14.25	13.51	14.42	19.19	8.840	185,438,574						
cio-com	ter	-4.72%	13.74 usd	14.22	-0.6800	6,781,794	14.25	13.51	14.42	19.19	8.840	185,438,574	7.719	3b				
cnn-money	ter	-4.72%	13.74	14.22	-0.68	6,781,494	14.25	13.51	14.42				7.7	$2.5b				
easystockalterts	ter	-4.78%	13.74	14.22	-0.68	6781794	14.25	13.51	14.42	19.19	8.84		7.72				1.78	
eresearch-fidelity-com	ter	-4.72%	13.7400	14.2200	-0.6800	6,781,794	14.2500	13.5100	14.4200	19.1900	8.8400	185,439,000	8.15	$2.67b				
finance-abc7-com	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
financial-content	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-4.7%	$13.74	14.22	-0.68	6,781,494	14.25	13.51	14.42	19.19	8.84	185 mil	7.3	3 bil	0.0	0.00	1.89	
finviz	ter	-4.72%	13.74			6,781,149			14.42	-28.40%	55.43%	185.44m	7.81	2.55b			1.76	
fool	ter	-4.72%	$13.74	$14.22	-0.68	6,764,349	$14.25	$13.51	$14.42	$19.19	$8.84		7.80	$2.55b				
foxbusiness	ter		$13.74		-0.68	6,784,794			$14.42									
google-finance	ter	(-4.72%)	13.74	14.22	-0.68	6.78m	14.25	13.51		19.19	8.84	185.44m	7.80	2.55b			1.76	
howthemarketworks	ter	-4.716%	13.74	14.22	-0.68	6,781,494	14.25	13.51	14.42									
hpcwire	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,794	14.25	13.51	14.42	19.19	8.840	185,438,574						
insidestocks	ter	-4.72%	13.74	14.22	-0.68	6779313	14.25	13.51					price earnings ratio: 6.05					
investopedia	ter	-4.72 %	$13.74	14.22	-0.68				14.42									
investorguide	ter	-4.72%	13.74	14.67	-0.68		14.25	13.51		19.19	8.84		7.61	2.548b			1.895	
marketintellisearch	ter	-4.72 %	$13.74	$14.22	-0.68	6565.30k	$14.25	$13.51	$14.42			185.44m	8.19	2.67b	0.0 %		1.76	
marketwatch	ter	-4.72%	$13.76	open: 14.22	-0.68	47,333	$14.25	$13.51	$14.42	$19.19	$8.84		7.53	$2.76b			1.82	
minyanville	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
msn-money	ter	-4.72%	13.74	14.22	-0.68	6.78 mil	14.25	13.51	14.42	19.19	8.84	185.44 mil	7.72	2.67 bil			1.89	
nasdaq-com	ter	4.72%	$ 13.74		0.68	6,781,494	$ 14.25	$ 13.51	$ 14.42	$ 19.19	$ 8.84	185,439,000	7.27	$ 2,547,931,860			$ 1.89	
optimum	ter	-4.72%	13.74 ( 4:15 pm edt)	14.22	-0.68	6,781,494	14.25	13.51	14.42	19.19	8.84	185.44m	7.7	2.5b			1.78	
paidcontent	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
pc-quote	ter	-4.72%	13.74	14.22	-0.68	6,781,794	14.25	13.51	14.42	19.19	8.84	194,616,485	8.10112	2,674,031,000				
personal-wealth-biz	ter	-4.72%	13.74	14.22	-0.68	6,784,794	14.25	13.51	14.42	19.19	8.84		7.61			0.00	1.895	
predictwallstreet	ter	-4.72%	13.74		-0.68	6,781,494												
raymond-james	ter	-4.72	13.74	14.22	-0.68	6,781,494	14.25	13.51	13.74	19.19	8.84		6.27				2.19	
renewable-energy-world	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
screamingmedia	ter	-4.72%	$	open: 14.22	-0.68	47,333	$14.25	$13.51	$14.42	$19.19	$8.84		7.53	$2.76b			1.82	
scroli	ter	-4.72%	ter 13.74	14.22	-0.68	6,079,523	14.25	13.51	14.42	19.19	8.84		7.80				1.76	
simple-stock-quotes	ter	-4.72%	last trade: 13.74		change: -0.680								p/e ratio: 7.61					
smartmoney	ter	(-4.72%)	13.74	$14.22	-0.68	6,781,494	$14.25	$13.51	$14.42	$19.19	$8.84			2,674,000	0.00%	$0.00		
stocknod	ter	-4.716%	13.74 usd	14.22	-0.6800	6,781,494	14.25	13.51	14.42	19.19	8.840	185,438,574						
stockpickr	ter	-4.72%	$13.74 -0.68 | -4.72%	14.25	-0.68	6.78m	14.25	13.51	14.42	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	-4.65%	13.75		-0.67													
streetinsider-com	ter	4.72%	13.74	$14.22	-0.68	6,781,494	$14.25	$13.51	$14.42	$19.19	$8.84		7.72				$1.78	
thecramerreport	ter		13.74	14.22	-0.68	6781494	14.25	13.51										
thestree	ter	-4.72%	$13.74	14.25	-0.68	6779349	14.25	13.51	14.42	-19.19	8.84	1.85438574e8		2.764889138e9				
tickerspy	ter	-4.72%	$13.74	14.22	-0.68	6,781,494	14.25	13.51	14.42	19.19	8.84		8.1	2.6b	0.00%	$0.00		
tmx-quotemedia	ter	-4.72%	13.740	14.220	-0.680	6,784,794	14.250	13.510	14.420	19.190	8.840	185,438,574	7.60	2,547,926,007			1.90	
updown	ter	-4.72%	$13.74	$14.22	-$0.68	6,734,261	$14.25	$13.51	$14.42	$19.19	$8.84		6.18	$2.67b				
wallstreetsurvivor	ter	-4.72%	13.74	14.22	-0.68	6,781,494	14.25	13.51		19.19	8.84		7.60	$3b			1.73	
yahoo-finance	ter	4.72%	13.74	14.22	0.68	6,781,494	14.25	13.51	14.42	19.19	8.84		7.25	2.55b			1.90	
ycharts-com	ter	-4.65%	13.75		-0.67					19.19	8.84		7.24	2.55b	0.00%		1.90	
zacks	ter	(-4.72%)	13.74		-0.68	vol.  6,770,894	14.25	13.51		19.19	8.84		6.35	2.67 b	0.00	0.00	2.27	
advfn	awi	-1.05	45.18	45.41	-0.48	112433	45.75	45.08										
barchart	awi	-1.05%	45.18	45.41	-0.48	112,433	45.75	45.08	45.66	48.68	23.56		24.05	$2.62 b			+0.75	
barrons	awi	1.05%	45.18	45.41	-0.48	112,433	45.75	45.08				58.20 million		$2.77 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-1.051%	45.180	45.410	-0.480	112,433	45.750	45.080		48.68	23.30	58.308mil	27.718	2,634.354mil	30.412	13.740 special cash	1.630	
boston-com	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
bostonmerchant	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
business-insider	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
chron	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
cio-com	awi	-1.05%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963	60.24	3b				
cnn-money	awi	-1.05%	45.18	45.41	-0.48	111,833	45.75	45.08	45.66				60.2	$2.6b				
easystockalterts	awi	-1.06%	45.18	45.41	-0.48	112433	45.75	45.08	45.66	54.58	31.36		60.24				0.75	
eresearch-fidelity-com	awi	-1.05%	45.1800	45.4100	-0.4800	112,433	45.7500	45.0800	45.6600	54.5800	31.3600	58,308,000	60.88	$2.66b				
finance-abc7-com	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
finance-abc7chicago-com	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
financial-content	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
finapps-forbes-com	awi	-1.0%	$45.18	45.41	-0.48	112,433	45.75	45.08	45.66	54.58	31.36	58 mil	60.2	3 bil	0.0	0.00	0.75	
finviz	awi	-1.05%	45.18			112,433			45.66	-7.19%	93.91%	58.31m	60.24	2.63b			0.75	
fool	awi	-1.05%	$45.18	$45.41	-0.48	112,433	$45.75	$45.08	$45.66	$54.58	$31.36		62.50	$2.63b				
foxbusiness	awi		$45.18		-0.48	112,433			$45.66									
google-finance	awi	(-1.05%)	45.18	45.41	-0.48	112,433.00	45.75	45.08		54.58	31.36	58.31m	60.26	2.63b	null	null	0.75	
howthemarketworks	awi	-1.051%	45.18	45.41	-0.48	112,433	45.75	45.08	45.66									
hpcwire	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
insidestocks	awi	-1.05%	45.18	45.41	-0.48	112433	45.75	45.08					price earnings ratio: 23.65					
investopedia	awi	-1.05 %	$45.18	45.41	-0.48				45.66									
investorguide	awi	-1.05%	45.18	46.15	-0.48		45.75	45.08		54.58	28.01		62.19	2.634b			0.754	
marketintellisearch	awi	-1.05 %	$45.18	$45.41	-0.48	108.90k	$45.75	$45.08	$45.66			58.31m	60.88	2.66b	0.0 %		0.75	
marketwatch	awi	-1.05%	$45.35	open: 45.41	-0.48	280	$45.75	$45.08	$45.66	$54.58	$31.70		19.00	$2.77b			2.38	
minyanville	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
msn-money	awi	-1.05%	45.18	45.41	-0.48	112,433	45.75	45.08	45.66	54.58	31.36	58.31 mil	59.45	2.66 bil			0.75	
nasdaq-com	awi	1.05%	$ 45.18		0.48	112,433	$ 45.75	$ 45.08	$ 45.66	$ 54.58	$ 31.36	58,308,000	60.24	$ 2,634,355,440			$ 0.75	
optimum	awi	-1.05%	45.18 ( 4:15 pm edt)	45.41	-0.48	112,433	45.75	45.08	45.66	54.58	31.36	58.31m	60.2	2.6b			0.75	
paidcontent	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
pc-quote	awi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	awi	-1.05%	45.18	45.41	-0.48	112,433	45.75	45.08	45.66	54.58	28.01		60.56		30.09	13.74	0.754	
predictwallstreet	awi	-1.05%	45.18		-0.48	112,433												
raymond-james	awi	-1.05	45.18	45.41	-0.48	112,433	45.75	45.08	45.18	54.58	31.36		59.45				0.76	
renewable-energy-world	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
screamingmedia	awi	-1.05%	$	open: 45.41	-0.48	280	$45.75	$45.08	$45.66	$54.58	$31.70		60.51	$2.73b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-1.05%	last trade: 45.18		change: -0.480								p/e ratio: 60.56					
smartmoney	awi	(-1.05%)	45.18	$45.41	-0.48	112,433	$45.75	$45.08	$45.66	$54.58	$31.36			2,662,300	0.00%	$13.74		
stocknod	awi	-1.051%	45.18 usd	45.41	-0.4800	112,433	45.75	45.08	45.66	54.58	31.36	58,307,963						
stockpickr	awi	-1.05%	$45.18 -0.48 | -1.05%	45.25	-0.48	112.43k	45.75	45.08	45.66	54.58	31.36							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	-1.05%	45.18		-0.48													
streetinsider-com	awi	1.05%	45.18	$45.41	-0.48	112,433	$45.75	$45.08	$45.66	$54.58	$31.36		60.24				$0.75	
thecramerreport	awi		45.18	45.41	-0.48	112433	45.75	45.08										
thestree	awi	-1.05%	$45.18	45.25	-0.48	112433	45.75	45.08	45.66	-54.58	31.36	5.8307963e7		2.734060385e9				
tickerspy	awi	-1.05%	$45.18	45.41	-0.48	112,433	45.75	45.08	45.66	54.58	31.36		60.1	2.6b	0.00%	$13.74		
tmx-quotemedia	awi	-1.05%	45.180	45.410	-0.480	112,433	45.750	45.080	45.660	54.580	31.360	58,307,963	60.90	2,634,353,768			0.75	
updown	awi	-1.05%	$45.18	$45.41	-$0.48	112,033	$45.75	$45.08	$45.66	$54.58	$31.36		60.17	$2.66b				
wallstreetsurvivor	awi	-1.05%	45.18	45.41	-0.48	112,433	45.75	45.08		54.58	33.76		60.90	$3b		13.74 -	0.19	
yahoo-finance	awi	1.05%	45.18	45.41	0.48	112,433	45.75	45.08	45.66	54.58	31.36		59.92	2.63b			0.75	
ycharts-com	awi	-1.05%	45.18		-0.48					54.58	31.36		59.45	2.62b	0.00%		0.76	
zacks	awi	(-1.05%)	45.18		-0.48	vol.  112,233	45.75	45.08		54.58	31.36		23.42	2.66 b	0.00	0.00	1.95	
advfn	onb	1.03	10.78	10.62	0.11	356111	10.9	10.62										
barchart	onb	+1.03%	10.78	10.62	+0.11	356,111	10.90	10.62	10.67	12.03	8.92		22.39	$1.02 b	2.55%	$0.28	+0.49	
barrons	onb	1.03%	10.78	10.62	+0.11	355,312	10.90	10.62				86.93 million		$1.04 billion	2.60%	$0.07		
bloomberg	onb	1.031%	10.780	10.620	0.110	356,111	10.900	10.620		12.18	9.10	94.734mil	17.387	1,021.232mil	2.597	0.070 regular cash	0.620	
boston-com	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
bostonmerchant	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
business-insider	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
chron	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
cio-com	onb	+1.03%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000	22.00	1b	2.6	0.28		
cnn-money	onb	+1.03%	10.78	10.62	+0.11	356,111	10.90	10.62	10.67				22.0	$1.0b	2.60%			
easystockalterts	onb	1.04%	10.78	10.62	+0.11	356111	10.90	10.62	10.67	12.18	9.10		22.00				0.49	
eresearch-fidelity-com	onb	1.03%	10.7800	10.6200	0.1100	356,111	10.9000	10.6200	10.6700	12.1800	9.1000	94,734,000	21.78	$1.01b	2.62%	$0.070000		
finance-abc7-com	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
financial-content	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
finapps-forbes-com	onb	1.0%	$10.78	10.62	0.11	356,111	10.90	10.62	10.67	12.18	9.10	95 mil	22.0	1 bil	2.6	0.28	0.49	
finviz	onb	1.03%	10.78			356,111			10.67	-10.35%	20.82%	94.73m	21.56	1.02b		0.28	0.50	
fool	onb	+1.03%	$10.78	$10.62	0.11	356,111	$10.90	$10.62	$10.67	$12.18	$9.10		22.40	$1.02b	2.50%	0.28		
foxbusiness	onb		$10.78		+0.11	356,111			$10.67									
google-finance	onb	(1.03%)	10.78	10.62	+0.11	356,111.00	10.90	10.62		12.18	9.10	94.73m	21.68	1.02b	2.60	0.07	0.50	
howthemarketworks	onb	1.031%	10.78	10.62	0.11	356,111	10.9	10.62	10.67									
hpcwire	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
insidestocks	onb	+1.03%	10.78	10.62	+0.11	355312	10.90	10.62					price earnings ratio: 22.00					
investopedia	onb	+1.03 %	$10.78	10.62	+0.11				10.67									
investorguide	onb	+1.03%	10.78		+0.11					12.18	9.10		21.60	1.021b			0.494	
marketintellisearch	onb	1.03 %	$10.78	$10.62	0.11	312.30k	$10.90	$10.62	$10.67			94.73m	21.34	1.01b	2.62 %		0.50	
marketwatch	onb	+1.03%	$10.78	open: 10.62	+0.11	799	$10.90	$10.62	$10.67	$12.18	$9.10		22.91	$1.04b	2.60%	0.07	0.47	
minyanville	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
msn-money	onb	+1.03%	10.78	10.62	+0.11	356,111	10.90	10.62	10.67	12.18	9.10	94.73 mil	22.00	1.01 bil	2.62%	0.28	0.50	
nasdaq-com	onb	1.03%	$ 10.78		0.11	356,111	$ 10.90	$ 10.62	$ 10.67	$ 12.18	$ 9.10	94,734,000	22	$ 1,021,232,520	2.62 %	$0.280000	$ 0.49	
optimum	onb	+1.03%	10.78 ( 4:15 pm edt)	10.62	+0.11	356,111	10.90	10.62	10.67	12.18	9.10	94.73m	22.0	1.0b	2.60	0.28	0.49	
paidcontent	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
pc-quote	onb	1.03%	10.78	10.62	0.11	356,111	10.9	10.62	10.67	12.18	9.10	93,767,328	21.77551	1,010,812,000		0.07		
personal-wealth-biz	onb	+1.03%	10.78	10.62		356,111	10.90	10.62	10.67	12.18	9.10		21.60		2.62	0.28	0.494	
predictwallstreet	onb	+1.03%	10.78		+0.11	356,111												
raymond-james	onb	1.03	10.78	10.62	0.11	356,111	10.90	10.62	10.78	12.18	9.10		22.00				0.49	
renewable-energy-world	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
screamingmedia	onb	+1.03%	$	open: 10.62	+0.11	799	$10.90	$10.62	$10.67	$12.18	$9.10		22.91	$1.04b	2.60%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	+1.03%	last trade: 10.78		change: 0.110								p/e ratio: 21.6					
smartmoney	onb	(1.03%)	10.78	$10.62	0.11	356,111	$10.90	$10.62	$10.67	$12.18	$9.10			1,010,800	2.62%	$0.07		
stocknod	onb	+1.031%	10.78 usd	10.62	+0.1100	356,111	10.90	10.62	10.67	12.18	9.100	94,734,000						
stockpickr	onb	1.03%	$10.78 0.11 | 1.03%	10.62	0.11	356.11k	10.90	10.62	10.67	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	1.03%	10.78		+0.11													
streetinsider-com	onb	1.03%	10.78	$10.62	+0.11	356,111	$10.90	$10.62	$10.67	$12.18	$9.10		22.00				$0.49	
thecramerreport	onb		10.78	10.62	+0.11	356111	10.90	10.62										
thestree	onb	1.03%	$10.78	10.62	0.11	356111	10.9	10.62	10.67	-12.18	9.1	9.4734e7		1.03923198e9				
tickerspy	onb	1.03%	$10.78	10.62	+0.11	356,111	10.90	10.62	10.67	12.18	9.10		21.8	1.0b	2.62%	$0.07		
tmx-quotemedia	onb	1.03%	10.780	10.620	0.110	356,111	10.900	10.620	10.670	12.180	9.100	94,734,000	21.80	1,021,232,520	2.597	0.070 usd	0.49	
updown	onb	1.03%	$10.78	$10.62	$0.11	354,060	$10.90	$10.62	$10.67	$12.18	$9.10		21.23	$1.01b				
wallstreetsurvivor	onb	1.03%	10.78	10.62	0.11	356,111	10.90	10.62		12.18	9.10		21.80	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	1.03%	10.78	10.62	0.11	356,111	10.90	10.62	10.67	12.18	9.10		21.82	1.02b	2.60%	0.28	0.49	
ycharts-com	onb	-1.73%	10.78		-0.19					12.18	9.10		22.00	1.02b	2.75%		0.49	
zacks	onb	(1.03%)	10.78		0.11	vol.  356,111	10.90	10.62		12.18	9.10		21.78	1.01 b	2.62	0.28	.49	
advfn	vod	-1.11	25.9	26.03	-0.29	7579805	26.1254	25.89										
barchart	vod	-1.11%	25.90	26.03	-0.29	6,565,090	26.13	25.89	26.19	28.71	20.50		0.00	$136.34 b	7.18%	$1.92		
barrons	vod	1.11%	25.90	26.03	-0.29	7.552m	26.125	25.89				5.12 billion		$132.49 billion		$0.98		
bloomberg	vod	-1.107%	25.900	26.030	-0.290	7,579,305	26.125	25.890		32.70	21.53	5,114.139mil		132,456.200mil	5.526	0.960 regular cash		
boston-com	vod	-1.107%	25.90 usd	26.03	-0.2900	7,575,605	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
bostonmerchant	vod	-1.107%	25.90 usd	26.03	-0.2900	7,575,605	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
business-insider	vod	-1.107%	25.90 usd	26.03	-0.2900	7,575,605	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
chron	vod	-1.107%	25.90 usd	26.03	-0.2900	7,575,605	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
cio-com	vod	-1.11%	25.90 usd	26.03	-0.2900	7,575,605	26.13	25.89	26.19	32.70	21.53	5,116,762,159		133b	7.2	1.92		
cnn-money	vod	-1.11%	25.90	26.03	-0.29	7,576,496	26.13	25.89	26.19					$132.5b	5.54%			
easystockalterts	vod	-1.11%	25.90	26.03	-0.29	7574305	26.13	25.89	26.19	32.70	21.61						0.00	
eresearch-fidelity-com	vod	-1.11%	25.9000	26.0300	-0.2900	7,579,305	26.1254	25.8900	26.1900	32.7000	21.5300	5,115,636,000		$133.98b	5.48%	$0.979918		
finance-abc7-com	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
finance-abc7chicago-com	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
financial-content	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
finapps-forbes-com	vod	-1.1%	$25.90	26.03	-0.29	7,578,005	26.13	25.89	26.19	32.70	21.53	5.12 bil		132 bil	5.4	1.41		
finviz	vod	-1.11%	25.90			7,577,005			26.19	-9.78%	26.83%	5.26b	10.82	137.84b		1.44	2.42	
fool	vod	-1.11%	$25.90	$26.03	-0.29	7,578,005	$26.13	$25.89	$26.19	$32.70	$21.53		11.00	$132.52b	5.90%	1.41		
foxbusiness	vod		$25.90		-0.29	7,587,687			$26.19									
google-finance	vod	(-1.11%)	25.90	26.03	-0.29	7.58m	26.13	25.89		32.70	21.53	5.13b	10.82	132.93b	5.54	0.98	2.39	
howthemarketworks	vod	-1.107%	25.9	26.03	-0.29	7,574,305	26.1254	25.89	26.19									
hpcwire	vod	-1.107%	25.90 usd	26.03	-0.2900	7,575,605	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
insidestocks	vod	-1.11%	25.90	26.03	-0.29	7579304	26.13	25.89										
investopedia	vod	-1.15 %	$25.89	26.03	-0.30				26.19									
investorguide	vod	-1.11%	25.90		-0.29		26.1254	25.91		29.75	21.53		10.78	133.6b			2.43	
marketintellisearch	vod	-1.03 %	$25.92	$26.05	-0.27	7461.30k	$26.13	$25.89	$26.19						%			
marketwatch	vod	-1.11%	$25.89	open: 26.03	-0.29	42,790	$26.13	$25.89	$26.19	$32.70	$21.61		9.91	$132.49b		0.98	2.61	
minyanville	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
msn-money	vod	-1.11%	25.90	26.03	-0.29	7.58 mil	26.13	25.89	26.19	32.70	21.53	5.12 bil		134.71 bil	5.48%	1.44	2.39	
nasdaq-com	vod	1.11%	$ 25.90	$ 26.05	0.29	7,579,305	$ 26.1254	$ 25.89	$ 26.19	$ 32.70	$ 21.53	5,157,753,000		$ 133,585,802,700	7.48 %	$1.959836		
optimum	vod	-1.11%	25.90 ( 4:00 pm edt)	26.03	-0.29	7,572,796	26.13	25.89	26.19	32.70	21.61	5.12b		132.5b	3.58	0.93		
paidcontent	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
pc-quote	vod	-1.11%	25.9	26.03	-0.29	7,587,687	26.1254	25.89	26.19	32.70	21.53	5,172,915,058	7.09756	133,978,500,000		0.95992		
personal-wealth-biz	vod	-1.11%	25.90	26.04	-0.29	7,587,687	26.1254	25.89	26.19	29.75	21.53		10.78		5.51	1.444	2.43	
predictwallstreet	vod	-1.11%	25.90		-0.29	7,578,005												
raymond-james	vod	-1.11	25.90	26.03	-0.29	7,578,005	26.13	25.89	25.90	29.75	21.53		10.62				2.44	
renewable-energy-world	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
screamingmedia	vod	-1.11%	$	open: 26.03	-0.29	42,790	$26.13	$25.89	$26.19	$32.70	$21.61		9.91	$132.49b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-1.11%	last trade: 25.90		change: -0.290								p/e ratio: 10.78					
smartmoney	vod	(-1.11%)	25.90	$26.03	-0.29	7,578,005	$26.13	$25.89	$26.19	$32.70	$21.53			133,978,500	7.33%	$0.96		
stocknod	vod	-1.107%	25.90 usd	26.03	-0.2900	7,574,305	26.13	25.89	26.19	32.70	21.53	5,116,762,159						
stockpickr	vod	-1.11%	$25.90 -0.29 | -1.11%	26.03	-0.29	7.58m	26.13	25.89	26.19	32.70	21.53							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	-1.11%	25.90		-0.29													
streetinsider-com	vod	1.11%	25.90	$26.03	-0.29	7,574,305	$26.13	$25.89	$26.19	$32.70	$21.61						$0.00	
thecramerreport	vod		25.90	26.04	-0.29	7577005	26.1254	25.89										
thestree	vod	-1.11%	$25.9	26.03	-0.29	7576496	26.13	25.89	26.19	-32.7	21.53	5.116762159e9		1.36873387753e11				
tickerspy	vod	-1.11%	$25.90	26.03	-0.29	7,576,496	26.13	25.89	26.19	32.70	21.53		7.1	133.8b	5.37%	$0.96		
tmx-quotemedia	vod	-1.11%	25.900	26.030	-0.290	7,587,687	26.125	25.890	26.190	32.700	21.530	5,115,635,749	10.80	132,494,965,899	7.330	0.960 usd	2.42	
updown	vod	-1.11%	$25.90	$26.05	-$0.29	7,552,279	$26.13	$25.89	$26.19	$32.70	$21.53	5128.66b	17.23	$133.97b			1.52	
wallstreetsurvivor	vod	-1.11%	25.90	26.03	-0.29	7,574,305	26.13	25.89		32.70	22.95		10.80	$134b	7.30%	1.30 -	2.42	
yahoo-finance	vod	1.11%	25.90	26.04	0.29	7,578,305	26.13	25.89	26.19	29.75	21.53		10.66	133.59b	7.20%	1.92	2.43	
ycharts-com	vod	-1.11%	25.90		-0.29					32.70	21.53			136.34b	7.28%			
zacks	vod	(-1.11%)	25.90		-0.29	vol.  7,579,305	26.13	25.89		32.70	21.53			134.29 b	7.33	1.92		
advfn	wcrx	0.79	24.2	24.07	0.19	1524859	24.26	23.82										
barchart	wcrx	+0.79%	24.20	24.07	+0.19	1,402,296	24.26	23.82	24.01	25.92	16.44		6.58	$6.14 b			+0.65	
barrons	wcrx	0.79%	24.20	24.07	+0.19	1.495m	24.26	23.82				253.85 million		$6.25 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	0.791%	24.200	24.070	0.190	1,524,859	24.260	23.820		25.92	16.18	253.873mil	29.512	6,143.720mil	35.124	8.500 special cash	0.820	
boston-com	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,524,559	24.26	23.82	24.01	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,524,559	24.26	23.82	24.01	30.57	19.01	251,315,000						
business-insider	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,524,559	24.26	23.82	24.01	30.57	19.01	251,315,000						
chron	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
cio-com	wcrx	+0.79%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+0.79%today&rsquo;s change	24.20data as of 4:00pm et	24.07	+0.19	1,495,159	24.26	23.82	24.01					$6.1b				
easystockalterts	wcrx	0.79%	24.20	24.07	+0.19	1494859	24.26	23.82	24.01	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	0.79%	24.2000	24.0700	0.1900	1,495,159	24.2600	23.8200	24.0100	30.5700	19.0100	253,873,000	36.94	$6.10b				
finance-abc7-com	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
financial-content	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	0.8%	$24.20	24.07	0.19	1,495,159	24.26	23.82	24.01	30.57	19.01	254 mil	37.2	6 bil	0.0	0.00	0.65	
finviz	wcrx	0.79%	24.20			1,495,159			24.01	-6.64%	49.57%	253.87m	36.94	6.10b			0.65	
fool	wcrx	+0.79%	$24.20	$24.07	0.19	1,495,159	$24.26	$23.82	$24.01	$30.57	$19.01		37.90	$6.14b				
foxbusiness	wcrx		$24.20		+0.19	1,527,784			$24.01									
google-finance	wcrx	(0.79%)	24.20	24.07	+0.19	1.50m	24.26	23.82		30.57	19.01	253.87m	37.43	6.14b	null	null	0.65	
howthemarketworks	wcrx	0.791%	24.2	24.07	0.19	1,494,859	24.26	23.82	24.01									
hpcwire	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
insidestocks	wcrx	+0.79%	24.20	24.07	+0.19	1167211	24.26	23.82					price earnings ratio: 6.56					
investopedia	wcrx	+0.79 %	$24.20	24.07	+0.19				24.01									
investorguide	wcrx	+0.79%	24.20		+0.19		24.26	23.84		30.57	19.01		37.57	6.144b			0.639	
marketintellisearch	wcrx	0.67 %	$24.17	$24.07	0.16	1480.80k	$24.26	$23.82	$24.01						%			
marketwatch	wcrx	+0.79%	$24.20	open: 24.07	+0.19	32,938	$24.26	$23.82	$24.01	$30.57	$19.01		37.14	$6.25b			0.65	
minyanville	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
msn-money	wcrx	+0.79%	24.20	24.07	+0.19	1.5 mil	24.26	23.82	24.01	30.57	19.01	253.87 mil	37.81	6.1 bil			0.65	
nasdaq-com	wcrx	0.79%	$ 24.20	$ 24.07	0.19	1,495,159	$ 24.26	$ 23.82	$ 24.01	$ 30.57	$ 19.01	253,873,000	37.23	$ 6,143,726,600			$ 0.65	
optimum	wcrx	+0.79%	24.20 ( 4:00 pm edt)	24.07	+0.19	1,494,859	24.26	23.82	24.01	30.57	19.01	251.31m		6.1b				
paidcontent	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
pc-quote	wcrx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wcrx	+0.79%	24.20	23.90		1,527,784	24.26	23.82	24.01	30.57	19.01		37.57		35.40	8.50	0.639	
predictwallstreet	wcrx	+0.79%	24.20		+0.19	1,495,159												
raymond-james	wcrx	0.79	24.20	24.07	0.19	1,495,159	24.26	23.82	24.20	25.92	16.17		37.23				0.65	
renewable-energy-world	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
screamingmedia	wcrx	+0.79%	$	open: 24.07	+0.19	32,709	$24.26	$23.82	$24.01	$30.57	$19.01		37.14	$6.25b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	+0.79%	last trade: 24.20		change: 0.190								p/e ratio: 37.57					
smartmoney	wcrx	(0.79%)	24.20	$24.07	0.19	1,495,159	$24.26	$23.82	$24.01	$30.57	$19.01			6,095,500	0.00%	$8.50		
stocknod	wcrx	+0.7913%	24.20 usd	24.07	+0.1900	1,494,859	24.26	23.82	24.01	30.57	19.01	251,315,000						
stockpickr	wcrx	0.79%	$24.20 0.19 | 0.79%	24.07	0.19	1.50m	24.26	23.82	24.01	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	0.75%	24.19		+0.18													
streetinsider-com	wcrx	0.79%	24.20	$24.07	+0.19	1,494,859	$24.26	$23.82	$24.01	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.20	23.90	+0.19	1495159	24.26	23.82										
thestree	wcrx	0.79%	$24.2	24.07	0.19	1495159	24.26	23.82	24.01	-30.57	19.01	2.53872732e8		6.250346662e9				
tickerspy	wcrx	0.79%	$24.20	24.07	+0.19	1,495,159	24.26	23.82	24.01	30.57	19.01		37.5	6.0b	0.00%	$8.50		
tmx-quotemedia	wcrx	0.79%	24.200	24.070	0.190	1,527,784	24.260	23.820	24.010	30.570	19.010	253,872,732	36.90	6,143,720,114			0.65	
updown	wcrx	0.79%	$24.20	$24.07	$0.19	1,495,159	$24.26	$23.82	$24.01	$30.57	$19.01		36.79	$6.09b				
wallstreetsurvivor	wcrx	0.79%	24.20	24.07	0.19	1,494,859	24.26	23.82		30.57	19.01		36.90	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.79%	24.20	23.90	0.19	1,495,159	24.26	23.82	24.01	30.57	19.01		37.87	6.14b			0.64	
ycharts-com	wcrx	+0.75%	24.19		+0.18					30.57	19.01		37.80	6.13b	0.00%		0.64	
zacks	wcrx	(0.79%)	24.20		0.19	vol.  1,495,159	24.26	23.82		30.57	19.01		6.42	6.10 b	0.00	0.00	3.74	
advfn	tgh	-0.74	29.63	29.76	-0.22	69551	30.18	29.54										
barchart	tgh	-0.74%	29.63	29.76	-0.22	69,551	30.18	29.54	29.85	37.52	22.98		11.31	$1.44 b	4.08%	$1.24	+2.69	
barrons	tgh	0.74%	29.63	29.76	-0.22	69,551	30.18	29.54				49.31 million		$1.49 billion	4.18%	$0.31		
bloomberg	tgh	-0.737%	29.630	29.760	-0.220	69,551	30.180	29.540		37.87	23.75	48.318mil	10.893	1,431.664mil	3.780	0.310 regular cash	2.720	
boston-com	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
bostonmerchant	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
business-insider	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
chron	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
cio-com	tgh	-0.74%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058		1b	4.1	1.24		
cnn-money	tgh	-0.74%today&rsquo;s change	29.63data as of 4:02pm et	29.76	-0.22	69,551	30.18	29.54	29.85					$1.4b	4.18%			
easystockalterts	tgh	-0.74%	29.63	29.76	-0.22	69551	30.18	29.54	29.85	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-0.74%	29.6300	29.7600	-0.2200	69,551	30.1800	29.5400	29.8500	37.8700	23.7500	48,318,000	11.10	$1.44b	4.15%	$0.310000		
finance-abc7-com	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
financial-content	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	-0.7%	$29.63	29.76	-0.22	69,551	30.18	29.54	29.85	37.87	23.75	48 mil	11.0	1 bil	4.2	1.24	2.69	
finviz	tgh	-0.74%	29.63			69,551			29.85	-21.04%	28.98%	48.32m	11.14	1.44b		1.24	2.68	
fool	tgh	-0.74%	$29.63	$29.76	-0.22	69,551	$30.18	$29.54	$29.85	$37.87	$23.75		11.40	$1.45b	5.50%	1.24		
foxbusiness	tgh		$29.63		-0.22	69,551			$29.85									
google-finance	tgh	(-0.74%)	29.63	29.76	-0.22	69,551.00	30.18	29.54		37.87	23.75	48.32m	11.05	1.43b	4.18	0.31	2.68	
howthemarketworks	tgh	-0.737%	29.63	29.76	-0.22	69,551	30.18	29.54	29.85									
hpcwire	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
insidestocks	tgh	-0.74%	29.63	29.76	-0.22	69551	30.18	29.54					price earnings ratio: 11.06					
investopedia	tgh	-0.74 %	$29.63	29.76	-0.22				29.85									
investorguide	tgh	-0.60%	29.67		-0.18					37.87	21.88		11.14	1.450b			2.679	
marketintellisearch	tgh	-0.74 %	$29.63	$29.76	-0.22	68.40k	$30.18	$29.54	$29.85			48.32m	11.14	1.44b	4.15 %		2.68	
marketwatch	tgh	-0.74%	$29.63	open: 29.76	-0.22	69,551	$30.18	$29.54	$29.85	$37.87	$23.75		11.12	$1.49b	4.18%	0.31	2.67	
minyanville	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
msn-money	tgh	-0.74%	29.63	29.76	-0.22	69,551	30.18	29.54	29.85	37.87	23.75	48.32 mil	11.31	1.44 bil	4.15%	1.24	2.68	
nasdaq-com	tgh	0.74%	$ 29.63		0.22	69,551	$ 30.18	$ 29.54	$ 29.85	$ 37.87	$ 23.75	48,683,000	11.01	$ 1,442,477,290	4.15 %	$1.240000	$ 2.69	
optimum	tgh	-0.74%	29.63 ( 4:15 pm edt)	29.76	-0.22	69,551	30.18	29.54	29.85	37.87	23.75	48.32m		1.4b	4.18	1.24		
paidcontent	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
pc-quote	tgh	-0.74%	29.63	29.76	-0.22	69,551	30.18	29.54	29.85	37.87	23.75	49,245,950	11.39313	1,459,158,000		0.31		
personal-wealth-biz	tgh	-0.74%	29.63	29.76	-0.22	69,551	30.18	29.54	29.85	37.87	21.88		11.14		3.75	1.12	2.679	
predictwallstreet	tgh	-0.74%	29.63		-0.22	69,551												
raymond-james	tgh	-0.74	29.63	29.76	-0.22	69,551	30.18	29.54	29.63	37.87	23.75		10.78				2.75	
renewable-energy-world	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
screamingmedia	tgh	-0.74%	$	open: 29.76	-0.22	69,551	$30.18	$29.54	$29.85	$37.87	$23.75		11.12	$1.49b	4.18%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-0.74%	last trade: 29.63		change: -0.220								p/e ratio: 11.14					
smartmoney	tgh	(-0.74%)	29.63	$29.76	-0.22	69,551	$30.18	$29.54	$29.85	$37.87	$23.75			1,458,600	4.15%	$0.31		
stocknod	tgh	-0.7370%	29.63 usd	29.76	-0.2200	69,551	30.18	29.54	29.85	37.87	23.75	48,318,058						
stockpickr	tgh	-0.74%	$29.63 -0.22 | -0.74%	29.76	-0.22	69.55k	30.18	29.54	29.85	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-0.77%	29.62		-0.23													
streetinsider-com	tgh	0.74%	29.63	$29.76	-0.22	69,551	$30.18	$29.54	$29.85	$37.87	$23.75						$0.00	
thecramerreport	tgh		29.63	29.76	-0.22	69551	30.18	29.54										
thestree	tgh	-0.74%	$29.63	29.76	-0.22	69551	30.18	29.54	29.85	-37.87	23.75	4.8865154e7		1.486477985e9				
tickerspy	tgh	-0.74%	$29.63	29.76	-0.22	69,551	30.18	29.54	29.85	37.87	23.75		11.4	1.4b	4.15%	$0.31		
tmx-quotemedia	tgh	-0.74%	29.630	29.760	-0.220	69,551	30.180	29.540	29.850	37.870	23.750	48,865,154	11.10	1,447,874,513	4.154	0.310 usd	2.68	
updown	tgh	-0.74%	$29.63	$29.76	-$0.22	69,551	$30.18	$29.54	$29.85	$37.87	$23.75	48.86b	10.84	$1.45b			2.75	
wallstreetsurvivor	tgh	-0.74%	29.63	29.76	-0.22	69,551	30.18	29.54		37.87	23.75		11.10	$1b	4.20%	0.99 -	2.43	
yahoo-finance	tgh	0.74%	29.63	29.76	0.22	69,551	30.18	29.54	29.85	37.87	23.75		11.06	1.45b	4.10%	1.24	2.68	
ycharts-com	tgh	-2.63%	29.62		-0.80					37.87	23.75		11.01	1.44b	4.31%		2.69	
zacks	tgh	(-0.74%)	29.63		-0.22	vol.  69,551	30.18	29.54		37.87	23.75		11.1	1.46 b	4.15	1.24	2.69	
advfn	tgi	0.38	100.93	100.49	0.38	295416	101.42	99.86										
barchart	tgi	+0.38%	100.93	100.49	+0.38	295,416	101.42	99.86	100.55	103.80	64.62		15.37	$2.45 b	0.16%	$0.16	+6.06	
barrons	tgi			100.49		295,268	101.42	99.86				23.74 million		$2.53 billion	0.16%	$0.04		
bloomberg	tgi	0.378%	100.930	100.490	0.380	295,416	101.420	99.860		103.80	64.74	24.518mil	14.439	2,474.587mil	0.158	0.040 regular cash	6.990	
boston-com	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
bostonmerchant	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
business-insider	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
chron	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
cio-com	tgi	+0.38%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500	15.72	2b	0.2	0.16		
cnn-money	tgi	+0.38%	100.93	100.49	+0.38	293,902	101.42	99.86	100.55				15.7	$2.5b	0.32%			
easystockalterts	tgi	0.38%	100.93	100.49	+0.38	295416	101.42	99.86	100.55	103.80	64.74		15.72				6.42	
eresearch-fidelity-com	tgi	0.38%	100.9300	100.4900	0.3800	295,416	101.4200	99.8600	100.5500	103.8000	64.7400	24,519,000	16.30	$2.47b	0.16%	$0.040000		
finance-abc7-com	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
finance-abc7chicago-com	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
financial-content	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
finapps-forbes-com	tgi	0.4%	$100.93	100.49	0.38	295,416	101.42	99.86	100.55	103.80	64.74	25 mil	16.7	2 bil	0.2	0.16	6.06	
finviz	tgi	0.38%	100.93			295,416			100.55	-2.76%	56.21%	24.52m	16.35	2.47b		0.32	6.15	
fool	tgi	+0.38%	$100.93	$100.49	0.38	294,002	$101.42	$99.86	$100.55	$103.80	$64.74		16.30	$2.47b	0.30%	0.16		
foxbusiness	tgi		$100.93		+0.38	295,416			$100.55									
google-finance	tgi	(0.38%)	100.93	100.49	+0.38	295,416.00	101.42	99.86		103.80	64.74	980,714.00	0.66	98.98m	0.32	0.08	153.84	
howthemarketworks	tgi	0.378%	100.93	100.49	0.38	295,268	101.42	99.86	100.55									
hpcwire	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
insidestocks	tgi	+0.38%	100.93	100.49	+0.38	295268	101.42	99.86					price earnings ratio: 14.50					
investopedia	tgi	+0.38 %	$100.93	100.49	+0.38				100.55									
investorguide	tgi	+0.45%	101.00	101.64	+0.45		101.36	100.03		103.80	64.74		16.31	2.450b			6.314	
marketintellisearch	tgi	0.38 %	$100.93	$100.49	0.38	306.40k	$101.42	$99.86	$100.55						%			
marketwatch	tgi	+0.38%	$100.93	open: 100.49	+0.38	0	$101.42	$99.86	$100.55	$103.80	$64.74		16.98	$2.53b	0.16%	0.04	5.95	
minyanville	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
msn-money	tgi	+0.38%	100.93	100.49	+0.38	295,416	101.42	99.86	100.55	103.80	64.74	24.52 mil	15.72	2.47 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	0.38%	$ 100.93		0.38	295,268	$ 101.42	$ 99.86	$ 100.55	$ 103.80	$ 64.74	24,519,000	16.66	$ 2,474,702,670	0.16 %	$0.160000	$ 6.06	
optimum	tgi	+0.38%	100.93 ( 4:00 pm edt)	100.49	+0.38	295,268	101.42	99.86	100.55	103.80	64.74	24.52m	15.7	2.5b	0.16	0.16	6.42	
paidcontent	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
pc-quote	tgi	0.38%	100.93	100.49	0.38	295,416	101.42	99.86	100.55	103.80	64.74	24,426,687	15.66199	2,465,386,000		0.04		
personal-wealth-biz	tgi	+0.38%	100.93	100.49		295,416	101.42	99.86	100.55	103.80	64.74		15.92		0.16	0.16	6.314	
predictwallstreet	tgi	+0.38%	100.93		+0.38	295,416												
raymond-james	tgi	0.38	100.93	100.49	0.38	295,416	101.42	99.86	100.93	103.80	64.74		14.91				6.77	
renewable-energy-world	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
screamingmedia	tgi	+0.38%	$	open: 100.49	+0.38	0	$101.42	$99.86	$100.55	$103.80	$64.74		16.98	$2.53b	0.16%	0.04	5.95	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	+0.38%	last trade: 100.93		change: 0.380								p/e ratio: 15.92					
smartmoney	tgi	(0.38%)	100.93	$100.49	0.38	295,416	$101.42	$99.86	$100.55	$103.80	$64.74			2,465,300	0.16%	$0.04		
stocknod	tgi	+0.3779%	100.93 usd	100.49	+0.3800	295,416	101.42	99.86	100.55	103.80	64.74	24,518,500						
stockpickr	tgi	0.38%	$100.93 0.38 | 0.38%	100.49	0.38	295.27k	101.42	99.86	100.55	103.80	64.74							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	0.45%	101.00		+0.45													
streetinsider-com	tgi	0.38%	100.93	$100.49	+0.38	295,416	$101.42	$99.86	$100.55	$103.80	$64.74		15.72				$6.42	
thecramerreport	tgi		100.93	100.49	+0.38	295416	101.42	99.86										
thestree	tgi	0.38%	$100.93	100.49	0.38	295268	101.42	99.86	100.55	-103.8	64.74	2.451785e7		2.5254055e9				
tickerspy	tgi	0.38%	$100.93	100.49	+0.38	295,268	101.42	99.86	100.55	103.80	64.74		15.7	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	0.38%	100.930	100.490	0.380	295,416	101.420	99.860	100.550	103.800	64.740	24,517,850	15.90	2,474,586,601	0.159	0.040 usd	6.31	
updown	tgi	0.38%	$100.93	$100.49	$0.38	294,002	$101.42	$99.86	$100.55	$103.80	$64.74		15.10	$2.46b				
wallstreetsurvivor	tgi	0.38%	100.93	100.49	0.38	295,268	101.42	99.86		103.80	65.01		15.90	$2b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	0.38%	100.93	100.49	0.38	295,416	101.42	99.86	100.55	103.80	64.74		15.99	2.45b	0.20%	0.16	6.31	
ycharts-com	tgi	-1.94%	101.00		-2.00					103.26	64.74		16.01	2.45b	0.20%		6.31	
zacks	tgi	(0.38%)	100.93		0.38	vol.  295,316	101.42	99.86		103.80	64.74		15.01	2.47 b	0.16	0.16	6.7	
advfn	expe	0.59	30.57	30.3	0.18	7066186	30.91	29.95										
barchart	expe	+0.59%	30.57	30.30	+0.18	6,564,366	30.91	29.95	30.39	30.91	18.81		19.92	$8.38 b	0.91%	$0.28	+1.46	
barrons	expe	0.59%	30.57	30.30	+0.18	7.065m	30.91	29.95				288.03 million		$8.39 billion	0.92%	$0.07		
bloomberg	expe	0.592%	30.570	30.300	0.180	7,066,186	30.910	29.950		30.91	18.54	247.777mil	20.796	8,357.142mil	0.918	0.070 regular cash	1.470	
boston-com	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
bostonmerchant	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
business-insider	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
chron	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
cio-com	expe	+0.59%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243	20.94	8b	0.9	0.28		
cnn-money	expe	+0.59%	30.57	30.30	+0.18	7,065,786	30.91	29.95	30.39				20.9	$7.6b	0.92%			
easystockalterts	expe	0.59%	30.57	30.30	+0.18	7064386	30.91	29.95	30.39	30.84	18.54		20.94				1.46	
eresearch-fidelity-com	expe	0.59%	30.5700	30.3000	0.1800	7,066,186	30.9100	29.9500	30.3900	30.8400	18.5400	273,377,000	20.82	$8.31b	0.92%	$0.070000		
finance-abc7-com	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
finance-abc7chicago-com	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
financial-content	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
finapps-forbes-com	expe	0.6%	$30.57	30.30	0.18	7,066,186	30.91	29.95	30.39	30.84	18.54	248 mil	20.9	8 bil	0.9	0.28	1.46	
finviz	expe	0.59%	30.57			7,065,086			30.39	-0.88%	66.84%	273.38m	20.96	8.31b		0.28	1.45	
fool	expe	+0.26%	$30.47	$30.30	0.08	6,381,322	$30.91	$29.95	$30.39	$30.84	$18.54		21.00	$8.33b		0.28		
foxbusiness	expe		$30.57		+0.18	7,066,486			$30.39									
google-finance	expe	(0.59%)	30.57	30.30	+0.18	7.07m	30.91	29.95		30.91	18.54	273.38m	21.06	8.36b	0.92	0.07	1.45	
howthemarketworks	expe	0.592%	30.57	30.3	0.18	7,064,786	30.91	29.95	30.39									
hpcwire	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
insidestocks	expe	+0.59%	30.57	30.30	+0.18	6250492	30.91	29.95					price earnings ratio: 18.31					
investopedia	expe	+0.20 %	$30.45	30.30	+0.06				30.39									
investorguide	expe	+0.59%	30.57	30.34	+0.18		30.91	29.99		30.84	19.03		20.82	8.357b			1.46	
marketintellisearch	expe	0.3 %	$30.48	$30.30	0.09	7002.70k	$30.91	$29.95	$30.39			273.38m	20.96	8.31b	0.92 %		1.45	
marketwatch	expe	+0.59%	$30.44	open: 30.30	+0.18	46,060	$30.91	$29.95	$30.39	$30.91	$19.50		20.53	$8.39b	0.92%	0.07	1.49	
minyanville	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
msn-money	expe	+0.59%	30.57	30.30	+0.18	7.07 mil	30.91	29.95	30.39	30.84	18.54	273.38 mil	21.08	8.31 bil	0.92%	0.28	1.45	
nasdaq-com	expe	0.59%	$ 30.57	$ 30.30	0.18	7,066,186	$ 30.91	$ 29.95	$ 30.39	$ 30.84	$ 18.54	247,777,000	20.94	$ 7,574,542,890	0.92 %	$0.280000	$ 1.46	
optimum	expe	+0.53%	30.55 ( 4:00 pm edt)	30.30	+0.16	7,060,489	30.91	29.95	30.39	30.84	18.54	247.78m	20.9	7.6b	0.92	0.28	1.46	
paidcontent	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
pc-quote	expe	0.59%	30.57	30.3	0.18	7,111,256	30.91	29.95	30.39	30.84	18.54	246,302,159	20.95862	7,529,457,000		0.07		
personal-wealth-biz	expe	+0.59%	30.57	30.34		7,065,786	30.91	29.95	30.39	30.84	19.03		20.82		0.92	0.28	1.46	
predictwallstreet	expe	+1.53%	30.86		+0.47	5,092,042												
raymond-james	expe	0.59	30.57	30.30	0.18	7,066,186	30.91	29.95	30.57	30.84	18.54		20.66				1.48	
renewable-energy-world	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
screamingmedia	expe	+0.59%	$	open: 30.30	+0.18	46,060	$30.91	$29.95	$30.39	$30.91	$19.50		20.53	$8.39b	0.92%	0.07	1.49	
scroli	expe	0.59%	expe 30.57	30.30	0.18	6,401,801	30.91	29.95	30.39	30.91	18.54		21.06				1.45	
simple-stock-quotes	expe	+0.59%	last trade: 30.57		change: 0.180								p/e ratio: 20.82					
smartmoney	expe	(0.59%)	30.57	$30.30	0.18	7,066,186	$30.91	$29.95	$30.39	$30.84	$18.54			7,529,900	0.92%	$0.07		
stocknod	expe	+0.5923%	30.57 usd	30.30	+0.1800	7,064,786	30.91	29.95	30.39	30.84	18.54	247,777,243						
stockpickr	expe	0.59%	$30.57 0.18 | 0.59%	30.30	0.18	7.07m	30.91	29.95	30.39	30.84	18.54							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	0.59%	30.57		+0.18													
streetinsider-com	expe	0.59%	30.57	$30.30	+0.18	7,057,119	$30.91	$29.95	$30.39	$30.84	$18.54		20.94				$1.46	
thecramerreport	expe		30.57	30.34	+0.18	7065486	30.91	29.95										
thestree	expe	0.59%	$30.57	30.3	0.18	7065241	30.91	29.95	30.39	-30.84	18.54	2.73377241e8		7.601805815e9				
tickerspy	expe	0.59%	$30.57	30.30	+0.18	7,065,241	30.91	29.95	30.39	30.84	18.54		21.0	8.3b	0.92%	$0.07		
tmx-quotemedia	expe	0.59%	30.570	30.300	0.180	7,107,586	30.910	29.950	30.390	30.840	18.540	273,377,241	20.80	8,357,142,257	0.921	0.070 usd	1.46	
updown	expe	0.59%	$30.57	$30.30	$0.18	7,065,241	$30.91	$29.95	$30.39	$30.84	$18.54		20.46	$8.30b				
wallstreetsurvivor	expe	0.59%	30.57	30.30	0.18	7,064,386	30.91	29.95		30.84	19.61		20.80	$8b	0.90%	0.28 -	1.46	
yahoo-finance	expe	0.59%	30.57	30.34	0.18	7,065,486	30.91	29.95	30.39	30.91	18.54		20.94	8.36b	0.90%	0.28	1.46	
ycharts-com	expe	+0.59%	30.57		+0.18					30.84	18.54		21.08	8.38b	0.89%		1.45	
zacks	expe	(0.59%)	30.57		0.18	vol.  7,066,186	30.91	29.95		30.91	18.54		19.73	8.31 b	0.92	0.28	1.54	
advfn	dis	-0.18	39.15	39.34	-0.07	11183918	39.52	39.03										
barchart	dis	-0.18%	39.15	39.34	-0.07	10,046,289	39.52	39.03	39.22	44.34	31.21		17.43	$74.35 b	1%	$0.40	+2.27	
barrons	dis	0.18%	39.15	39.34	-0.07	11.173m	39.52	39.03				1.95 billion		$75.44 billion	1.02%	$0.4		
bloomberg	dis	-0.178%	39.150	39.340	-0.070	11,154,115	39.520	39.030		44.34	31.55	1,890.154mil	17.096	73,999.520mil	1.017	0.400 regular cash	2.290	
boston-com	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
bostonmerchant	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
business-insider	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
chron	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
cio-com	dis	-0.18%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714	17.25	74b	1	0.4		
cnn-money	dis	-0.18%	39.15	39.34	-0.07	11,183,550	39.52	39.03	39.22				17.2	$74.0b	1.02%			
easystockalterts	dis	-0.18%	39.15	39.34	-0.07	10698323	39.52	39.03	39.22	44.34	31.55		17.25				2.27	
eresearch-fidelity-com	dis	-0.18%	39.1500	39.3400	-0.0700	11,183,550	39.5200	39.0300	39.2200	44.3400	31.5500	1,890,154,000	17.28	$74.13b	1.02%	$0.400000		
finance-abc7-com	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
financial-content	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	-0.2%	$39.15	39.34	-0.07	11,189,787	39.52	39.03	39.22	44.34	31.55	1.89 bil	17.2	74 bil	1.0	0.40	2.27	
finviz	dis	-0.18%	39.15			11,181,519			39.22	-11.71%	25.46%	1.89b	17.28	74.13b		0.40	2.27	
fool	dis	+0.18%	$39.29	$39.34	0.07	9,145,308	$39.52	$39.03	$39.22	$44.34	$31.55		17.60	$74.26b	1.10%	0.40		
foxbusiness	dis		$39.15		-0.07	11,183,918			$39.22									
google-finance	dis	(-0.18%)	39.15	39.34	-0.07	11.18m	39.52	39.03		44.34	31.55	1.89b	17.28	74.00b	1.02	0.40	2.27	
howthemarketworks	dis	-0.178%	39.15	39.34	-0.07	11,173,019	39.52	39.03	39.22									
hpcwire	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
insidestocks	dis	-0.18%	39.15	39.34	-0.07	9081711	39.52	39.03					price earnings ratio: 17.10					
investopedia	dis	-0.18 %	$39.15	39.34	-0.07				39.22									
investorguide	dis	-0.15%	39.16	39.49	-0.06					44.34	30.72		17.36	74.018b			2.259	
marketintellisearch	dis	-0.18 %	$39.15	$39.30	-0.07	11078.40k	$39.52	$39.03	$39.22			1890.15m	17.28	74.13b	1.02 %		2.27	
marketwatch	dis	-0.18%	$39.32	open: 39.34	-0.07	128,126	$39.52	$39.03	$39.22	$44.34	$31.55		17.17	$75.44b	1.02%	0.40	2.28	
minyanville	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
msn-money	dis	-0.18%	39.15	39.34	-0.07	11.18 mil	39.52	39.03	39.22	44.34	31.55	1.89 bil	17.32	74.13 bil	1.02%	0.40	2.27	
nasdaq-com	dis	0.18%	$ 39.15		0.07	10,357,981	$ 39.52	$ 39.03	$ 39.22	$ 44.34	$ 31.55	1,890,154,000	17.25	$ 73,999,529,100	1.02 %	$0.400000	$ 2.27	
optimum	dis	-0.18%	39.15 ( 3:55 pm edt)	39.34	-0.07	10,186,383	39.52	39.03	39.22	44.34	31.55	1.89b	17.2	74.0b	1.02	0.40	2.27	
paidcontent	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
pc-quote	dis	-0.18%	39.15	39.34	-0.07	11,302,819	39.52	39.03	39.22	44.34	31.55	1,893,533,589	17.35398	74,131,840,000		0.4		
personal-wealth-biz	dis	-0.18%	39.15	39.34	-0.07	11,181,887	39.52	39.03	39.22	44.34	30.72		17.36		1.02	0.40	2.259	
predictwallstreet	dis	+0.14%	39.28		+0.06	9,187,192												
raymond-james	dis	-0.18	39.15	39.34	-0.07	11,183,918	39.52	39.03	39.15	44.34	31.55		17.02				2.30	
renewable-energy-world	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
screamingmedia	dis	-0.18%	$	open: 39.34	-0.07	129,926	$39.52	$39.03	$39.22	$44.34	$31.55		17.17	$75.44b	1.02%	0.40	2.28	
scroli	dis	-0.18%	dis 39.15	39.34	-0.07	9,634,435	39.52	39.03	39.22	44.34	31.55		17.28				2.27	
simple-stock-quotes	dis	-0.18%	last trade: 39.15		change: -0.070								p/e ratio: 17.36					
smartmoney	dis	(-0.18%)	39.15	$39.34	-0.07	11,183,918	$39.52	$39.03	$39.22	$44.34	$31.55			74,131,800	1.02%	$0.40		
stocknod	dis	-0.1785%	39.15 usd	39.34	-0.0700	11,183,918	39.52	39.03	39.22	44.34	31.55	1,890,153,714						
stockpickr	dis	-0.18%	$39.15 -0.07 | -0.18%	39.34	-0.07	11.18m	39.52	39.03	39.22	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	-0.18%	39.15		-0.07													
streetinsider-com	dis	0.18%	39.15	$39.34	-0.07	10,698,323	$39.52	$39.03	$39.22	$44.34	$31.55		17.25				$2.27	
thecramerreport	dis		39.15	39.34	-0.07	11181887	39.52	39.03										
thestree	dis	-0.18%	$39.15	39.34	-0.07	11183550	39.52	39.03	39.22	-44.34	31.55	1.890153714e9		7.5436034726e10				
tickerspy	dis	-0.18%	$39.15	39.34	-0.07	11,173,019	39.52	39.03	39.22	44.34	31.55		17.4	72.7b	1.02%	$0.40		
tmx-quotemedia	dis	-0.18%	39.150	39.340	-0.070	11,183,918	39.520	39.030	39.220	44.340	31.550	1,890,153,714	17.30	73,999,517,903	1.020	0.400 usd	2.27	
updown	dis	-0.18%	$39.15	$39.34	-$0.07	11,173,019	$39.52	$39.03	$39.22	$44.34	$31.55		17.00	$74.13b				
wallstreetsurvivor	dis	-0.18%	39.15	39.34	-0.07	11,173,019	39.52	39.03		44.34	31.55		17.30	$74b	1.00%	0.35 -	2.03	
yahoo-finance	dis	0.18%	39.15	39.34	0.07	11,181,887	39.52	39.03	39.22	44.34	31.38		17.33	74.00b	1.00%	0.40	2.26	
ycharts-com	dis	-0.18%	39.15		-0.07					44.34	31.55		16.88	74.35b	1.00%		2.32	
zacks	dis	(-0.18%)	39.15		-0.07	vol.  11,168,115	39.52	39.03		44.34	31.55		17.13	74.13 b	1.02	0.40	2.29	
advfn	brli	0.73	20.63	20.4	0.15	191726	20.92	20.4										
barchart	brli	+0.73%	20.63	20.55	+0.15	194,882	20.92	20.40	20.48	25.99	18.02		20.33	$575.78 m			+1.16	
barrons	brli	0.73%	20.63	20.40	+0.15	191,726	20.92	20.40				28.04 million		$585.02 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	0.732%	20.630	20.400	0.150	191,726	20.920	20.400		25.99	18.02	27.938mil	17.784	576.359mil			1.160	
boston-com	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
bostonmerchant	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
business-insider	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
chron	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
cio-com	brli	+0.73%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900	17.78	576m				
cnn-money	brli	+0.73%	20.63	20.40	+0.15	191,726	20.92	20.40	20.48				17.8	$576.4m				
easystockalterts	brli	0.74%	20.63	20.40	+0.15	191726	20.92	20.40	20.48	25.99	18.02		17.78				1.16	
eresearch-fidelity-com	brli	0.73%	20.6300	20.4000	0.1500	191,726	20.9200	20.4000	20.4800	25.9900	18.0200	27,938,000	17.66	$572.17m				
finance-abc7-com	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
financial-content	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
finapps-forbes-com	brli	0.7%	$20.63	20.40	0.15	191,726	20.92	20.40	20.48	25.99	18.02	28 mil	17.8	576 mil	0.0	0.00	1.16	
finviz	brli	0.73%	20.63			191,726			20.48	-20.62%	14.48%	27.94m	17.94	576.40m			1.15	
fool	brli	+0.73%	$20.63	$20.40	0.15	191,726	$20.92	$20.40	$20.48	$25.99	$18.02		18.10	$576.36m				
foxbusiness	brli		$20.63		+0.15	191,726			$20.48									
google-finance	brli	(0.73%)	20.63	20.40	+0.15	191,726.00	20.92	20.40		25.99	18.02	27.94m	17.88	576.36m			1.15	
howthemarketworks	brli	0.732%	20.63	20.4	0.15	191,726	20.92	20.4	20.48									
hpcwire	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
insidestocks	brli	+0.73%	20.63	20.55	+0.15	191726	20.92	20.40					price earnings ratio: 18.10					
investopedia	brli	+0.73 %	$20.63	20.40	+0.15				20.48									
investorguide	brli	+0.73%	20.63		+0.15		20.92	20.40		25.99	18.02		17.81	576.3m			1.15	
marketintellisearch	brli	0.73 %	$20.63	$20.40	0.15	200.30k	$20.92	$20.40	$20.48			27.94m	17.81	0.57b	0.0 %		1.15	
marketwatch	brli	+0.73%	$20.68	open: 20.40	+0.15	329	$20.92	$20.40	$20.48	$25.99	$18.02		17.92	$585.02m			1.15	
minyanville	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
msn-money	brli	+0.73%	20.63	20.40	+0.15	191,726	20.92	20.40	20.48	25.99	18.02	27.94 mil	17.94	572.17 mil			1.15	
nasdaq-com	brli	0.73%	$ 20.63	$ 20.40	0.15	191,726	$ 20.92	$ 20.40	$ 20.48	$ 25.99	$ 18.02	27,913,000	17.78	$ 575,845,190			$ 1.16	
optimum	brli	+0.73%	20.63 ( 4:30 pm edt)	20.40	+0.15	191,726	20.92	20.40	20.48	25.99	18.02	27.94m	17.8	576.4m			1.16	
paidcontent	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
pc-quote	brli	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	brli	+0.73%	20.63	20.40		191,726	20.92	20.40	20.48	25.99	18.02		17.81			0.00	1.15	
predictwallstreet	brli	+0.73%	20.63		+0.15	191,726												
raymond-james	brli	0.73	20.63	20.40	0.15	191,726	20.92	20.40	20.63	25.99	18.02		17.63				1.17	
renewable-energy-world	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
screamingmedia	brli	+0.73%	$	open: 20.40	+0.15	329	$20.92	$20.40	$20.48	$25.99	$18.02		17.92	$585.02m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	+0.73%	last trade: 20.63		change: 0.150								p/e ratio: 17.81					
smartmoney	brli	(0.73%)	20.63	$20.40	0.15	191,726	$20.92	$20.40	$20.48	$25.99	$18.02			572,200	0.00%	$0.00		
stocknod	brli	+0.7324%	20.63 usd	20.40	+0.1500	191,726	20.92	20.40	20.48	25.43	18.02	27,937,900						
stockpickr	brli	0.73%	$20.63 0.15 | 0.73%	20.40	0.15	191.73k	20.92	20.40	20.48	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	0.68%	20.62		+0.14													
streetinsider-com	brli	0.73%	20.63	$20.40	+0.15	191,726	$20.92	$20.40	$20.48	$25.99	$18.02		17.78				$1.16	
thecramerreport	brli		20.63	20.40	+0.15	191726	20.92	20.40										
thestree	brli	0.73%	$20.63	20.4	0.15	191726	20.92	20.4	20.48	-25.99	18.02	2.79379e7		5.85019626e8				
tickerspy	brli	0.73%	$20.63	20.40	+0.15	191,726	20.92	20.40	20.48	25.99	18.02		17.8	572.0m	0.00%	$0.00		
tmx-quotemedia	brli	0.73%	20.630	20.400	0.150	191,726	20.920	20.400	20.480	25.990	18.020	27,937,900	17.70	576,358,877			1.16	
updown	brli	0.73%	$20.63	$20.40	$0.15	190,797	$20.92	$20.40	$20.48	$25.99	$18.02		17.62	$572m				
wallstreetsurvivor	brli	0.73%	20.63	20.40	0.15	191,726	20.92	20.40		25.99	18.02		17.70	$572m			0.94	
yahoo-finance	brli	0.73%	20.63	20.40	0.15	191,726	20.92	20.40	20.48	25.99	18.02		17.94	576.34m			1.15	
ycharts-com	brli	-1.43%	20.62		-0.30					25.99	18.02		17.93	575.50m	0.00%		1.15	
zacks	brli	(0.73%)	20.63		0.15	vol.  191,726	20.92	20.40		25.99	18.02		19.88	572.17 m	0.00	0.00	1.03	
advfn	wash	-0.44	22.86	22.97	-0.1	39510	23.21	22.78										
barchart	wash	-0.44%	22.86	22.97	-0.10	43,285	23.21	22.78	22.96	24.49	16.92		14.61	$370.33 m	3.81%	$0.88	+1.58	
barrons	wash	0.44%	22.86	22.97	-0.10	39,510	23.21	22.78				16.12 million		$375.12 million	3.85%	$0.22		
bloomberg	wash	-0.436%	22.860	22.970	-0.100	39,510	23.210	22.780		24.96	17.61	16.253mil	14.377	371.541mil	3.762	0.220 regular cash	1.590	
boston-com	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
bostonmerchant	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
business-insider	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
chron	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
cio-com	wash	-0.44%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884	14.38	372m	3.8	0.88		
cnn-money	wash	-0.44%today&rsquo;s change	22.86data as of 4:00pm et	22.97	-0.10	39,510	23.21	22.78	22.96				14.4	$371.5m	3.85%			
easystockalterts	wash	-0.44%	22.86	22.97	-0.10	39510	23.21	22.78	22.96	24.96	17.61		14.38				1.59	
eresearch-fidelity-com	wash	-0.44%	22.8600	22.9700	-0.1000	39,510	23.2100	22.7800	22.9600	24.9600	17.6100	16,253,000	14.53	$373.17m	3.83%	$0.220000		
finance-abc7-com	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
finance-abc7chicago-com	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
financial-content	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
finapps-forbes-com	wash	-0.4%	$22.86	22.97	-0.10	39,510	23.21	22.78	22.96	24.96	17.61	16 mil	14.5	372 mil	3.8	0.88	1.58	
finviz	wash	-0.44%	22.86			39,510			22.96	-6.67%	35.08%	16.25m	14.53	373.10m		0.88	1.58	
fool	wash	-0.30%	$22.89	$22.97	-0.07	34,035	$23.21	$22.78	$22.96	$24.96	$17.61		14.50	$372.03m	5.10%	0.88		
foxbusiness	wash		$22.86		-0.10	39,510			$22.96									
google-finance	wash	(-0.44%)	22.86	22.97	-0.10	39,510.00	23.21	22.78		24.96	17.61	16.25m	14.47	371.54m	3.85	0.22	1.58	
howthemarketworks	wash	-0.436%	22.86	22.97	-0.1	39,510	23.21	22.78	22.96									
hpcwire	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
insidestocks	wash	-0.44%	22.86	22.97	-0.10	37910	23.21	22.78										
investopedia	wash	-0.44 %	$22.86	22.97	-0.10				22.96									
investorguide	wash	-0.44%	22.86		-0.10		23.21	22.81		24.96	17.61		14.44	371.5m			1.59	
marketintellisearch	wash	-0.44 %	$22.86	$22.97	-0.10	30.60k	$23.21	$22.92	$22.96						%			
marketwatch	wash	-0.44%	$22.86	open: 22.97	-0.10	1,685	$23.21	$22.78	$22.96	$24.96	$17.61		14.46	$375.12m	3.85%	0.22	1.58	
minyanville	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
msn-money	wash	-0.44%	22.86	22.97	-0.10	39,510	23.21	22.78	22.96	24.96	17.61	16.25 mil	14.38	373.17 mil	3.83%	0.88	1.58	
nasdaq-com	wash	0.44%	$ 22.86	$ 22.97	0.10	39,510	$ 23.21	$ 22.78	$ 22.96	$ 24.96	$ 17.61	16,253,000	14.47	$ 371,543,580	3.83 %	$0.880000	$ 1.58	
optimum	wash	-0.44%	22.86 ( 4:00 pm edt)	22.97	-0.10	39,510	23.21	22.78	22.96	24.96	17.61	16.25m	14.4	371.5m	3.85	0.88	1.59	
paidcontent	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
pc-quote	wash	-0.44%	22.86	22.97	-0.10	39,510	23.21	22.78	22.96	24.96	17.61	16,324,099	14.44025	373,169,000		0.22		
personal-wealth-biz	wash	-0.44%	22.86	22.97	-0.10	39,510	23.21	22.78	22.96	24.96	17.61		14.44		3.75	0.86	1.59	
predictwallstreet	wash	-0.44%	22.86		-0.10	39,510												
raymond-james	wash	-0.44	22.86	22.97	-0.10	39,510	23.21	22.78	22.86	24.96	17.61		14.47				1.58	
renewable-energy-world	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
screamingmedia	wash	-0.44%	$	open: 22.97	-0.10	1,685	$23.21	$22.78	$22.96	$24.96	$17.61		14.46	$375.12m	3.85%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-0.44%	last trade: 22.86		change: -0.100								p/e ratio: 14.44					
smartmoney	wash	(-0.44%)	22.86	$22.97	-0.10	39,510	$23.21	$22.78	$22.96	$24.96	$17.61			373,200	3.83%	$0.22		
stocknod	wash	-0.4355%	22.86 usd	22.97	-0.1000	39,510	23.21	22.78	22.96	24.96	17.61	16,252,884						
stockpickr	wash	-0.44%	$22.86 -0.10 | -0.44%	22.97	-0.10	39.51k	23.21	22.78	22.96	24.96	17.61							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	-0.22%	22.91		-0.05													
streetinsider-com	wash	0.44%	22.86	$22.97	-0.1	39,510	$23.21	$22.78	$22.96	$24.96	$17.61		14.38				$1.59	
thecramerreport	wash		22.86	22.97	-0.10	39510	23.21	22.78										
thestree	wash	-0.44%	$22.86	22.97	-0.1	39510	23.21	22.78	22.96	-24.96	17.61	1.6252884e7		3.75929207e8				
tickerspy	wash	-0.44%	$22.86	22.97	-0.10	39,510	23.21	22.78	22.96	24.96	17.61		14.4	372.7m	3.83%	$0.22		
tmx-quotemedia	wash	-0.44%	22.860	22.970	-0.100	39,510	23.210	22.780	22.960	24.960	17.610	16,252,884	14.40	371,540,928	3.833	0.220 usd	1.59	
updown	wash	-0.44%	$22.86	$22.97	-$0.10	39,510	$23.21	$22.78	$22.96	$24.96	$17.61		14.44	$373m				
wallstreetsurvivor	wash	-0.44%	22.86	22.97	-0.10	39,510	23.21	22.78		24.96	17.77		14.40	$373m	3.80%	0.84 -	1.49	
yahoo-finance	wash	0.44%	22.86	22.97	0.10	39,510	23.21	22.78	22.96	24.96	17.61		14.38	371.52m	3.80%	0.88	1.59	
ycharts-com	wash	-0.22%	22.91		-0.05					24.96	17.61		14.41	371.14m	3.81%		1.59	
zacks	wash	(-0.44%)	22.86		-0.10	vol.  39,510	23.21	22.78		24.96	17.61		14.53	373.17 m	3.83	0.88	1.58	
advfn	expd	-1.92	50.59	51.5	-0.99	1299191	51.73	50.455										
barchart	expd	-1.92%	50.59	51.58	-0.99	1,003,340	51.73	50.46	51.58	56.88	36.10		30.25	$10.73 b	0.96%	$0.50	+1.73	
barrons	expd	1.92%	50.59	51.50	-0.99	1.299m	51.73	50.455				216.45 million		$11.12 billion	0.99%	$0.25		
bloomberg	expd	-1.919%	50.590	51.500	-0.990	1,299,191	51.730	50.455		57.15	35.71	212.370mil	29.243	10,743.810mil	0.887	0.250 regular cash	1.730	
boston-com	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
bostonmerchant	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
business-insider	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
chron	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
cio-com	expd	-1.92%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229	29.24	11b	1	0.5		
cnn-money	expd	-1.92%today&rsquo;s change	50.59data as of 4:00pm et	51.50	-0.99	1,298,891	51.73	50.46	51.58				29.2	$10.7b	0.99%			
easystockalterts	expd	-1.92%	50.59	51.50	-0.99	1297867	51.73	50.46	51.58	57.15	35.71		29.24				1.73	
eresearch-fidelity-com	expd	-1.92%	50.5900	51.5000	-0.9900	1,299,191	51.7300	50.4550	51.5800	57.1500	35.7100	212,370,000	29.82	$10.95b	0.97%	$0.250000		
finance-abc7-com	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
finance-abc7chicago-com	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
financial-content	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
finapps-forbes-com	expd	-1.9%	$50.59	51.50	-0.99	1,299,191	51.73	50.46	51.58	57.15	35.71	212 mil	29.2	11 bil	1.0	0.50	1.73	
finviz	expd	-1.92%	50.59			1,299,091			51.58	-11.05%	42.90%	212.37m	29.82	10.95b		0.50	1.73	
fool	expd	-1.92%	$50.59	$51.50	-0.99	1,298,891	$51.73	$50.46	$51.58	$57.15	$35.71		30.30	$10.74b	1.10%	0.50		
foxbusiness	expd		$50.59		-0.99	1,325,391			$51.58									
google-finance	expd	(-1.92%)	50.59	51.50	-0.99	1.30m	51.73	50.46		57.15	35.71	212.37m	29.25	10.74b	0.99	0.25	1.73	
howthemarketworks	expd	-1.919%	50.59	51.5	-0.99	1,297,867	51.73	50.455	51.58									
hpcwire	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
insidestocks	expd	-1.92%	50.59	51.58	-0.99	927710	51.73	50.46					price earnings ratio: 29.24					
investopedia	expd	-2.02 %	$50.54	51.50	-1.04				51.58									
investorguide	expd	-1.94%	50.58		-1.00			50.46		57.15	35.71		29.82	10.742b			1.73	
marketintellisearch	expd	-1.92 %	$50.59	$51.50	-0.99	1284.00k	$51.73	$50.46	$51.58			212.37m	29.82	10.95b	0.97 %		1.73	
marketwatch	expd	-1.92%	$50.57	open: 51.50	-0.99	27,400	$51.73	$50.46	$51.58	$57.15	$38.49		28.68	$11.12b	0.99%	0.25	1.76	
minyanville	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
msn-money	expd	-1.92%	50.59	51.50	-0.99	1.3 mil	51.73	50.46	51.58	57.15	35.71	212.37 mil	29.24	10.95 bil	0.97%	0.50	1.73	
nasdaq-com	expd	1.92%	$ 50.59	$ 51.50	0.99	1,299,191	$ 51.73	$ 50.455	$ 51.58	$ 57.15	$ 35.71	212,370,000	29.24	$ 10,743,798,300	0.97 %	$0.500000	$ 1.73	
optimum	expd	-1.94%	50.58 ( 4:00 pm edt)	51.50	-1.00	1,217,336	51.73	50.45	51.58	57.15	35.71	212.37m	29.2	10.7b	0.99	0.50	1.73	
paidcontent	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
pc-quote	expd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	expd	-1.92%	50.59	51.66	-0.99	1,325,291	51.69	50.455	51.58	57.15	35.71		29.82		0.87	0.45	1.73	
predictwallstreet	expd	-1.16%	50.98		-0.60	793,898												
raymond-james	expd	-1.92	50.59	51.50	-0.99	1,299,191	51.73	50.46	50.59	57.15	35.71		28.74				1.76	
renewable-energy-world	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
screamingmedia	expd	-1.92%	$	open: 51.50	-0.99	27,100	$51.73	$50.46	$51.58	$57.15	$38.49		28.68	$11.12b	0.99%	0.25	1.76	
scroli	expd	-1.92%	expd 50.59	51.50	-0.99	1,101,619	51.73	50.46	51.58	57.15	35.71		29.25				1.73	
simple-stock-quotes	expd	-1.92%	last trade: 50.59		change: -0.990								p/e ratio: 29.82					
smartmoney	expd	(-1.92%)	50.59	$51.50	-0.99	1,299,191	$51.73	$50.46	$51.58	$57.15	$35.71			10,954,100	0.97%	$0.25		
stocknod	expd	-1.919%	50.59 usd	51.50	-0.9900	1,297,867	51.73	50.45	51.58	57.15	35.71	212,370,229						
stockpickr	expd	-1.92%	$50.59 -0.99 | -1.92%	51.50	-0.99	1.30m	51.73	50.46	51.58	57.15	35.71							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	-1.92%	50.59		-0.99													
streetinsider-com	expd	1.92%	50.59	$51.50	-0.99	1,297,867	$51.73	$50.46	$51.58	$57.15	$35.71		29.24				$1.73	
thecramerreport	expd		50.59	51.66	-0.99	1299091	51.69	50.455										
thestree	expd	-1.92%	$50.59	51.5	-0.99	1298891	51.73	50.46	51.58	-57.15	35.71	2.12370229e8		1.1115457786e10				
tickerspy	expd	-1.92%	$50.59	51.50	-0.99	1,298,891	51.73	50.45	51.58	57.15	35.71		29.8	10.9b	0.97%	$0.25		
tmx-quotemedia	expd	-1.92%	50.590	51.500	-0.990	1,325,391	51.730	50.455	51.580	57.150	35.710	212,370,229	29.80	10,743,809,885	0.969	0.250 usd	1.73	
updown	expd	-1.92%	$50.59	$51.50	-$0.99	1,298,891	$51.73	$50.46	$51.58	$57.15	$35.71		29.26	$10.95b				
wallstreetsurvivor	expd	-1.92%	50.59	51.50	-0.99	1,297,867	51.73	50.46		57.15	39.21		29.80	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	1.92%	50.59	51.66	0.99	1,299,091	51.69	50.46	51.58	57.15	35.71		29.24	10.74b	1.00%	0.50	1.73	
ycharts-com	expd	-1.92%	50.59		-0.99					57.15	35.71		28.74	10.73b	1.12%		1.76	
zacks	expd	(-1.92%)	50.59		-0.99	vol.  1,299,191	51.73	50.46		57.15	35.31		29.82	10.95 b	0.97	0.50	1.73	
advfn	ebay	-1.98	32.26	33.25	-0.65	13926133	33.49	32.13										
barchart	ebay	-1.98%	32.26	33.25	-0.65	12,351,863	33.49	32.13	32.91	35.35	19.92		21.56	$41.86 b			+1.42	
barrons	ebay	1.98%	32.26	33.25	-0.65	13.920m	33.49	32.13				1.33 billion		$43.38 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	-1.945%	32.270	33.250	-0.640	13,328,240	33.490	32.130		35.35	19.92	1,297.899mil	22.648	41,870.210mil			1.424	
boston-com	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,917,611	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
bostonmerchant	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,917,611	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
business-insider	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,917,611	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
chron	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
cio-com	ebay	-1.98%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817	22.72	42b				
cnn-money	ebay	-1.98%today&rsquo;s change	32.26data as of 4:00pm et	33.25	-0.65	13,920,073	33.49	32.13	32.91				22.7	$41.9b				
easystockalterts	ebay	-1.95%	32.26	33.25	-0.65	13915621	33.49	32.13	32.91	35.35	19.92		22.72				1.42	
eresearch-fidelity-com	ebay	-1.98%	32.2600	33.2500	-0.6500	13,924,143	33.4900	32.1300	32.9100	35.3500	19.9200	1,297,899,000	23.18	$42.71b				
finance-abc7-com	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
finance-abc7chicago-com	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
financial-content	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
finapps-forbes-com	ebay	-2.0%	$32.26	33.25	-0.65	13,924,143	33.49	32.13	32.91	35.35	19.92	1.3 bil	22.7	42 bil	0.0	0.00	1.42	
finviz	ebay	-1.98%	32.26			13,922,443			32.91	-8.74%	61.95%	1.30b	23.18	42.71b			1.42	
fool	ebay	-2.13%	$32.21	$33.25	-0.70	11,773,339	$33.49	$32.20	$32.91	$35.35	$19.92		23.50	$41.81b				
foxbusiness	ebay		$32.26		-0.65	13,997,133			$32.91									
google-finance	ebay	(-1.98%)	32.26	33.25	-0.65	13.92m	33.49	32.13		35.35	19.92	1.30b	22.76	41.87b			1.42	
howthemarketworks	ebay	-1.975%	32.26	33.25	-0.65	13,915,621	33.49	32.13	32.91									
hpcwire	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
insidestocks	ebay	-1.98%	32.26	33.25	-0.65	11851094	33.49	32.13					price earnings ratio: 18.02					
investopedia	ebay	-2.07 %	$32.23	33.25	-0.68				32.91									
investorguide	ebay	-1.98%	32.26	33.30	-0.65		33.35	32.25		35.35	19.92		23.18	41.870b			1.42	
marketintellisearch	ebay	-2.01 %	$32.25	$33.20	-0.66	13763.00k	$33.49	$32.13	$32.91			1297.90m	23.18	42.71b	0.0 %		1.42	
marketwatch	ebay	-1.98%	$32.26	open: 33.25	-0.65	77,153	$33.49	$32.13	$32.91	$35.35	$19.92		22.66	$43.38b			1.42	
minyanville	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
msn-money	ebay	-1.98%	32.26	33.25	-0.65	13.92 mil	33.49	32.13	32.91	35.35	19.92	1.30 bil	22.72	42.71 bil			1.42	
nasdaq-com	ebay	1.98%	$ 32.26	$ 33.20	0.65	13,924,143	$ 33.49	$ 32.13	$ 32.91	$ 35.35	$ 19.92	1,297,899,000	22.72	$ 41,870,221,740			$ 1.42	
optimum	ebay	-2.01%	32.25 ( 4:00 pm edt)	33.25	-0.66	13,426,657	33.49	32.13	32.91	35.35	19.92	1.30b	22.7	41.9b			1.42	
paidcontent	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
pc-quote	ebay	-1.98%	32.26	33.25	-0.65	13,997,649	33.49	32.13	32.91	35.35	19.92	1,324,050,062	23.17606	42,713,855,000				
personal-wealth-biz	ebay	-1.98%	32.26	33.30	-0.65	13,995,433	33.49	32.13	32.91	35.35	19.92		23.18			0.00	1.42	
predictwallstreet	ebay	-1.03%	32.57		-0.34	8,807,997												
raymond-james	ebay	-1.98	32.26	33.25	-0.65	13,924,143	33.49	32.13	32.26	35.35	19.92		22.40				1.44	
renewable-energy-world	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
screamingmedia	ebay	-1.98%	$	open: 33.25	-0.65	77,153	$33.49	$32.13	$32.91	$35.35	$19.92		22.66	$43.38b			1.42	
scroli	ebay	-1.98%	ebay 32.26	33.25	-0.65	11,906,746	33.49	32.13	32.91	35.35	19.92		22.76				1.42	
simple-stock-quotes	ebay	-1.98%	last trade: 32.26		change: -0.650								p/e ratio: 23.18					
smartmoney	ebay	(-1.98%)	32.26	$33.25	-0.65	13,924,143	$33.49	$32.13	$32.91	$35.35	$19.92			42,713,800	0.00%	$0.00		
stocknod	ebay	-1.975%	32.26 usd	33.25	-0.6500	13,915,621	33.49	32.13	32.91	35.35	19.92	1,297,898,817						
stockpickr	ebay	-1.98%	$32.26 -0.65 | -1.98%	33.31	-0.65	13.92m	33.49	32.13	32.91	35.35	19.92							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	-1.98%	32.26		-0.65													
streetinsider-com	ebay	1.98%	32.26	$33.25	-0.65	13,915,621	$33.49	$32.13	$32.91	$35.35	$19.92		22.72				$1.42	
thecramerreport	ebay		32.26	33.30	-0.65	13922443	33.49	32.13										
thestree	ebay	-1.98%	$32.26	33.31	-0.65	13920073	33.49	32.13	32.91	-35.35	19.92	1.297898817e9		4.3375778464e10				
tickerspy	ebay	-1.98%	$32.26	33.25	-0.65	13,920,073	33.49	32.13	32.91	35.35	19.92		23.2	42.7b	0.00%	$0.00		
tmx-quotemedia	ebay	-1.98%	32.260	33.250	-0.650	13,997,133	33.490	32.130	32.910	35.350	19.920	1,297,898,817	23.20	41,870,215,836			1.42	
updown	ebay	-1.98%	$32.26	$33.20	-$0.65	13,920,073	$33.49	$32.13	$32.91	$35.35	$19.92		22.85	$42.71b				
wallstreetsurvivor	ebay	-1.98%	32.26	33.25	-0.65	13,915,621	33.49	32.13		35.35	20.70		23.20	$43b			1.36	
yahoo-finance	ebay	1.98%	32.26	33.30	0.65	13,922,443	33.49	32.13	32.91	35.35	19.92		22.72	41.87b			1.42	
ycharts-com	ebay	-3.47%	32.26		-1.16					35.35	19.92		22.72	41.86b	0.00%		1.42	
zacks	ebay	(-1.98%)	32.26		-0.65	vol.  13,924,143	33.49	32.13		35.35	19.73		21.23	42.71 b	0.00	0.00	1.55	
advfn	xnpt	2.26	7.68	7.46	0.17	344617	7.76	7.46										
barchart	xnpt	+2.26%	7.68	7.46	+0.17	348,366	7.76	7.46	7.51	11.34	5.66		0.00	$270.80 m			-2.25	
barrons	xnpt	2.26%	7.68	7.46	+0.17	344,617	7.76	7.46				30.81 million		$270.48 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	2.264%	7.680	7.460	0.170	344,617	7.760	7.460		11.34	5.66	35.357mil		271.544mil			-2.250	
boston-com	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
business-insider	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
chron	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
cio-com	xnpt	+2.26%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245		272m				
cnn-money	xnpt	+2.26%	7.68	7.50	+0.17	344,617	7.76	7.46	7.51				nm	$271.5m				
easystockalterts	xnpt	2.28%	7.68	7.46	+0.17	344617	7.76	7.46	7.51	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	2.26%	7.6800	7.4600	0.1700	344,617	7.7600	7.4600	7.5100	11.3400	5.6600	35,357,000	nm	$265.53m				
finance-abc7-com	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
financial-content	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	2.3%	$7.68	7.46	0.17	344,617	7.76	7.46	7.51	11.34	5.66	35 mil		272 mil	0.0	0.00	-2.25	
finviz	xnpt	2.26%	7.68			344,617			7.51	-32.28%	35.69%	35.36m		271.56m			-2.24	
fool	xnpt	+2.26%	$7.68	$7.46	0.17	344,617	$7.76	$7.46	$7.51	$11.34	$5.66		0.00	$271.54m				
foxbusiness	xnpt		$7.68		+0.17	344,617			$7.51									
google-finance	xnpt	(2.26%)	7.68	7.46	+0.17	344,617.00	7.76	7.46		11.34	5.66	35.36m		271.54m			-2.24	
howthemarketworks	xnpt	2.264%	7.68	7.46	0.17	344,617	7.76	7.46	7.51									
hpcwire	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
insidestocks	xnpt	+2.26%	7.68	7.46	+0.17	344617	7.76	7.46										
investopedia	xnpt	+2.26 %	$7.68	7.46	+0.17				7.51									
investorguide	xnpt	+2.13%	7.67		+0.16		7.7525			11.34	5.66			271.2m			-2.233	
marketintellisearch	xnpt	2.26 %	$7.68	$7.46	0.17	351.20k	$7.76	$7.46	$7.51			35.36m	0.00	0.27b	0.0 %		-2.24	
marketwatch	xnpt	+2.26%	$7.68	open: 7.46	+0.17	3,898	$7.76	$7.46	$7.51	$11.34	$5.66			$270.48m				
minyanville	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
msn-money	xnpt	+2.26%	7.68	7.46	+0.17	344,617	7.76	7.46	7.51	11.34	5.66	35.36 mil	-3.43	265.53 mil			-2.24	
nasdaq-com	xnpt	2.26%	$ 7.68	$ 7.46	0.17	344,617	$ 7.76	$ 7.46	$ 7.51	$ 11.34	$ 5.66	35,357,000		$ 271,541,760			$ -2.25	
optimum	xnpt	+2.26%	7.68 ( 4:30 pm edt)	7.46	+0.17	344,617	7.76	7.46	7.51	11.34	5.66	35.36m		271.5m			-2.24	
paidcontent	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
pc-quote	xnpt	2.26%	7.68	7.46	0.17	344,617	7.76	7.46	7.51	11.34	5.66	34,574,362	-3.35268	265,531,000				
personal-wealth-biz	xnpt	+2.26%	7.68	7.46		344,617	7.76	7.46	7.51	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+2.26%	7.51		+0.17	344,617												
raymond-james	xnpt	2.26	7.68	7.46	0.17	344,617	7.76	7.46	7.68	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
screamingmedia	xnpt	+2.26%	$	open: 7.46	+0.17	3,898	$7.76	$7.46	$7.51	$11.34	$5.66			$270.48m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+2.26%	last trade: 7.68		change: 0.170													
stocknod	xnpt	+2.264%	7.680 usd	7.460	+0.1700	344,617	7.760	7.460	7.510	11.34	5.660	35,357,245						
stockpickr	xnpt	2.26%	$7.68 0.17 | 2.26%	7.46	0.17	344.62k	7.76	7.46	7.51	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	2.26%	7.68		+0.17													
streetinsider-com	xnpt	2.26%	7.68	$7.46	+0.17	344,617	$7.76	$7.46	$7.51	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.68	7.46	+0.17	344617	7.76	7.46										
thestree	xnpt	2.26%	$7.68	7.46	0.17	344617	7.76	7.46	7.51	-11.34	5.66	3.5357245e7		2.70482924e8				
tickerspy	xnpt	2.26%	$7.68	7.46	+0.17	344,617	7.76	7.46	7.51	11.34	5.66		-3.4	265.5m	0.00%	$0.00		
tmx-quotemedia	xnpt	2.26%	7.680	7.460	0.170	344,617	7.760	7.460	7.510	11.340	5.660	35,357,245		271,543,642			-2.24	
updown	xnpt	2.26%	$7.68	$7.46	$0.17	340,719	$7.76	$7.46	$7.51	$11.34	$5.66			$266m				
wallstreetsurvivor	xnpt	2.26%	7.68	7.46	0.17	344,617	7.76	7.46		11.34	5.66			$266m			-2.68	
yahoo-finance	xnpt	2.26%	7.68	7.46	0.17	344,617	7.76	7.46	7.51	11.34	5.66			271.54m			-2.23	
ycharts-com	xnpt	+2.26%	7.68		+0.17					11.34	5.66			270.80m	0.00%		-2.24	
zacks	xnpt	(2.26%)	7.68		0.17	vol.  344,617	7.76	7.46		11.34	5.66			265.53 m	0.00	0.00	-2.25	
advfn	tfx	0.60	62.55	61.95	0.37	240891	62.76	61.95										
barchart	tfx	+0.60%	62.55	62.01	+0.37	240,891	62.76	61.95	62.18	63.71	47.09		15.24	$2.52 b	2.17%	$1.36	+5.97	
barrons	tfx	0.60%	62.55	61.95	+0.37	240,550	62.76	61.95				40.28 million		$2.52 billion	2.17%	$0.34		
bloomberg	tfx	0.595%	62.550	61.950	0.370	240,891	62.760	61.950		64.05	47.92	40.278mil	14.893	2,519.391mil	2.175	0.340 regular cash	4.200	
boston-com	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,891	62.76	61.95	62.18	64.05	47.92	40,278,041						
bostonmerchant	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,891	62.76	61.95	62.18	64.05	47.92	40,278,041						
business-insider	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,891	62.76	61.95	62.18	64.05	47.92	40,278,041						
chron	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,891	62.76	61.95	62.18	64.05	47.92	40,278,041						
cio-com	tfx	+0.60%	62.55 usd	61.95	+0.3700	240,891	62.76	61.95	62.18	64.05	47.92	40,278,041	23.69	3b	2.2	1.36		
cnn-money	tfx	+0.60%	62.55	61.95	+0.37	240,550	62.76	61.95	62.18				23.7	$2.5b	2.17%			
easystockalterts	tfx	0.60%	62.55	61.95	+0.37	240550	62.76	61.95	62.18	64.05	47.92		23.69				2.64	
eresearch-fidelity-com	tfx	0.60%	62.5500	61.9500	0.3700	240,891	62.7600	61.9500	62.1800	64.0500	47.9200	40,278,000	23.55	$2.50b	2.19%	$0.340000		
finance-abc7-com	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
financial-content	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	0.6%	$62.55	61.95	0.37	240,550	62.76	61.95	62.18	64.05	47.92	40 mil	10.5	3 bil	2.2	1.36	5.97	
finviz	tfx	0.60%	62.55			240,550			62.18	-1.82%	32.82%	40.28m	23.12	2.50b		1.36	2.69	
fool	tfx	+0.60%	$62.55	$61.95	0.37	238,804	$62.76	$61.95	$62.18	$64.05	$47.92		10.50	$2.52b	2.30%	1.36		
foxbusiness	tfx		$62.55		+0.37	240,891			$62.18									
google-finance	tfx	(0.60%)	62.55	61.95	+0.37	240,891.00	62.76	61.95		64.05	47.92	40.28m	23.28	2.52b	2.17	0.34	2.69	
howthemarketworks	tfx	0.595%	62.55	61.95	0.37	240,550	62.76	61.95	62.18									
hpcwire	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,891	62.76	61.95	62.18	64.05	47.92	40,278,041						
insidestocks	tfx	+0.60%	62.55	62.01	+0.37	240550	62.76	61.95					price earnings ratio: 15.72					
investopedia	tfx	+0.60 %	$62.55	61.95	+0.37				62.18									
investorguide	tfx	+0.64%	62.58		+0.40		62.71	61.8969		64.05	47.92		10.41	2.521b			5.972	
marketintellisearch	tfx	0.6 %	$62.55	$61.95	0.37	151.50k	$62.76	$61.95	$62.18						%			
marketwatch	tfx	+0.60%	$62.55	open: 61.95	+0.37	1,746	$62.76	$61.95	$62.18	$64.05	$47.92		22.83	$2.52b	2.17%	0.34	2.74	
minyanville	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
msn-money	tfx	+0.60%	62.55	61.95	+0.37	240,550	62.76	61.95	62.18	64.05	47.92	40.28 mil	23.34	2.5 bil	2.19%	1.36	5.98	
nasdaq-com	tfx	0.6%	$ 62.55		0.37	238,904	$ 62.76	$ 61.95	$ 62.18	$ 64.05	$ 47.92	40,278,000	10.48	$ 2,519,388,900	2.19 %	$1.360000	$ 5.97	
optimum	tfx	+0.60%	62.55 ( 4:00 pm edt)	61.95	+0.37	238,904	62.76	61.95	62.18	64.05	47.92	40.28m	23.7	2.5b	2.17	1.36	2.64	
paidcontent	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
pc-quote	tfx	0.60%	62.55	61.95	0.37	240,891	62.76	61.95	62.18	64.05	47.92	40,039,744	23.20149	2,504,486,000		0.34		
personal-wealth-biz	tfx	+0.60%	62.55	61.95		240,891	62.76	61.95	62.18	64.05	47.92		10.41		2.19	1.36	5.972	
predictwallstreet	tfx	+0.60%	62.55		+0.37	240,550												
raymond-james	tfx	0.60	62.55	61.95	0.37	240,550	62.76	61.95	62.55	64.05	47.92		23.43				2.67	
renewable-energy-world	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
screamingmedia	tfx	+0.60%	$	open: 61.95	+0.37	1,746	$62.76	$61.95	$62.18	$64.05	$47.92		22.83	$2.52b	2.17%	0.34	2.74	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	+0.60%	last trade: 62.55		change: 0.370								p/e ratio: 10.41					
smartmoney	tfx	(0.60%)	62.55	$61.95	0.37	240,550	$62.76	$61.95	$62.18	$64.05	$47.92			2,504,500	2.19%	$0.34		
stocknod	tfx	+0.5950%	62.55 usd	61.95	+0.3700	240,550	62.76	61.95	62.18	64.05	47.92	40,278,041						
stockpickr	tfx	0.60%	$62.55 0.37 | 0.60%	62.01	0.37	240.55k	62.76	61.95	62.18	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	0.58%	62.54		+0.36													
streetinsider-com	tfx	0.60%	62.55	$61.95	+0.37	240,550	$62.76	$61.95	$62.18	$64.05	$47.92		23.69				$2.64	
thecramerreport	tfx		62.55	61.95	+0.37	240891	62.76	61.95										
thestree	tfx	0.6%	$62.55	62.01	0.37	240550	62.76	61.95	62.18	-64.05	47.92	4.0278041e7		2.523016488e9				
tickerspy	tfx	0.60%	$62.55	61.95	+0.37	240,550	62.76	61.95	62.18	64.05	47.92		23.2	2.5b	2.19%	$0.34		
tmx-quotemedia	tfx	0.60%	62.550	61.950	0.370	240,891	62.760	61.950	62.180	64.050	47.920	40,278,041	10.40	2,519,391,465	2.187	0.340 usd	5.97	
updown	tfx	0.60%	$62.55	$61.95	$0.37	238,804	$62.76	$61.95	$62.18	$64.05	$47.92		10.30	$2.50b				
wallstreetsurvivor	tfx	0.60%	62.55	61.95	0.37	240,550	62.76	61.95		64.05	47.92		10.40	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.60%	62.55	61.95	0.37	240,550	62.76	61.95	62.18	64.05	47.92		10.47	2.52b	2.20%	1.36	5.97	
ycharts-com	tfx	+0.58%	62.54		+0.36					64.05	47.92		10.46	2.52b	2.19%		5.98	
zacks	tfx	(0.60%)	62.55		0.37	vol.  240,891	62.76	61.95		64.05	47.92		15.13	2.50 b	2.19	1.36	4.11	
advfn	tho	-0.07	27.79	27.67	-0.02	315521	27.93	27.52										
barchart	tho	-0.07%	27.79	27.67	-0.02	315,521	27.93	27.52	27.81	38.87	22.23		14.55	$1.55 b	1.4%	$0.40	+2.04	
barrons	tho	0.07%	27.79	27.67	-0.02	315,149	27.93	27.52				53.12 million		$1.60 billion	1.44%	$0.1		
bloomberg	tho	-0.072%	27.790	27.670	-0.020	315,521	27.930	27.520		39.12	22.50	55.840mil	14.550	1,551.794mil	1.439	0.100 regular cash	1.910	
boston-com	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
bostonmerchant	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
business-insider	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
chron	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
cio-com	tho	-0.07%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010	13.69	2b	1.4	0.4		
cnn-money	tho	-0.07%	27.79	27.67	-0.02	315,521	27.93	27.52	27.81				13.7	$1.6b	1.44%			
easystockalterts	tho	-0.07%	27.79	27.67	-0.02	315521	27.93	27.52	27.81	39.12	22.50		13.69				2.03	
eresearch-fidelity-com	tho	-0.07%	27.7900	27.6700	-0.0200	315,521	27.9300	27.5200	27.8100	39.1200	22.5000	55,840,000	13.63	$1.55b	1.44%	$0.100000		
finance-abc7-com	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
financial-content	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-0.1%	$27.79	27.67	-0.02	315,521	27.93	27.52	27.81	39.12	22.50	56 mil	13.6	2 bil	1.4	0.40	2.04	
finviz	tho	-0.07%	27.79			315,521			27.81	-28.51%	25.07%	55.84m	13.56	1.55b		0.40	2.05	
fool	tho	-0.07%	$27.79	$27.67	-0.02	315,521	$27.93	$27.52	$27.81	$39.12	$22.50		14.10	$1.55b	0.80%	0.40		
foxbusiness	tho		$27.79		-0.02	315,521			$27.81									
google-finance	tho	(-0.07%)	27.79	27.67	-0.02	315,521.00	27.93	27.52		39.12	22.50	55.84m	13.59	1.55b	1.44	0.10	2.05	
howthemarketworks	tho	-0.072%	27.79	27.67	-0.02	315,521	27.93	27.52	27.81									
hpcwire	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
insidestocks	tho	-0.07%	27.79	27.67	-0.02	315500	27.93	27.52					price earnings ratio: 13.62					
investopedia	tho	-0.07 %	$27.79	27.67	-0.02				27.81									
investorguide	tho	-0.07%	27.79	27.67	-0.02		27.93	27.52		39.12	22.50		13.75	1.552b			2.022	
marketintellisearch	tho	-0.07 %	$27.79	$27.67	-0.02	279.80k	$27.93	$27.52	$27.81			55.84m	13.57	1.55b	1.44 %		2.05	
marketwatch	tho	-0.07%	$27.79	open: 27.67	-0.02	15,334	$27.93	$27.52	$27.81	$39.12	$22.50		14.13	$1.60b	1.44%	0.10	1.97	
minyanville	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
msn-money	tho	-0.07%	27.79	27.67	-0.02	315,521	27.93	27.52	27.81	39.12	22.50	55.84 mil	13.62	1.55 bil	1.44%	0.40	2.05	
nasdaq-com	tho	0.07%	$ 27.79		0.02	315,521	$ 27.93	$ 27.52	$ 27.81	$ 39.12	$ 22.50	55,840,000	13.62	$ 1,551,793,600	1.44 %	$0.400000	$ 2.04	
optimum	tho	-0.07%	27.79 ( 4:15 pm edt)	27.67	-0.02	315,521	27.93	27.52	27.81	39.12	22.50	55.84m	13.7	1.6b	1.44	0.40	2.03	
paidcontent	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
pc-quote	tho	-0.07%	27.79	27.67	-0.02	315,521	27.93	27.52	27.81	39.12	22.50	55,880,187	13.63235	1,552,910,000		0.1		
personal-wealth-biz	tho	-0.07%	27.79	27.67	-0.02	315,521	27.93	27.52	27.81	39.12	22.50		13.75		1.44	0.40	2.022	
predictwallstreet	tho	-0.07%	27.79		-0.02	315,521												
raymond-james	tho	-0.07	27.79	27.67	-0.02	315,521	27.93	27.52	27.79	39.12	22.50		13.62				2.04	
renewable-energy-world	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
screamingmedia	tho	-0.07%	$	open: 27.67	-0.02	15,334	$27.93	$27.52	$27.81	$39.12	$22.50		14.13	$1.60b	1.44%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-0.07%	last trade: 27.79		change: -0.020								p/e ratio: 13.75					
smartmoney	tho	(-0.07%)	27.79	$27.67	-0.02	315,521	$27.93	$27.52	$27.81	$39.12	$22.50			1,552,900	1.44%	$0.10		
stocknod	tho	-0.0719%	27.79 usd	27.67	-0.0200	315,521	27.93	27.52	27.81	39.12	22.50	55,840,010						
stockpickr	tho	-0.07%	$27.79 -0.02 | -0.07%	27.78	-0.02	315.52k	27.93	27.52	27.81	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	-0.09%	27.79		-0.03													
streetinsider-com	tho	0.07%	27.79	$27.67	-0.02	315,521	$27.93	$27.52	$27.81	$39.12	$22.50		13.69				$2.03	
thecramerreport	tho		27.79	27.67	-0.02	315521	27.93	27.52										
thestree	tho	-0.07%	$27.79	27.78	-0.02	315521	27.93	27.52	27.81	-39.12	22.5	5.584001e7		1.600374687e9				
tickerspy	tho	-0.07%	$27.79	27.67	-0.02	315,521	27.93	27.52	27.81	39.12	22.50		13.6	1.5b	1.44%	$0.10		
tmx-quotemedia	tho	-0.07%	27.790	27.670	-0.020	315,521	27.930	27.520	27.810	39.120	22.500	55,840,010	13.70	1,551,793,878	1.439	0.100 usd	2.03	
updown	tho	-0.07%	$27.79	$27.67	-$0.02	299,815	$27.93	$27.52	$27.81	$39.12	$22.50		13.70	$1.55b				
wallstreetsurvivor	tho	-0.07%	27.79	27.67	-0.02	315,521	27.93	27.52		39.12	22.50		13.70	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	0.07%	27.79	27.67	0.02	315,521	27.93	27.52	27.81	39.12	22.50		13.74	1.55b	1.40%	0.40	2.02	
ycharts-com	tho	-3.05%	27.79		-0.88					39.12	22.50		13.69	1.55b	1.44%		2.03	
zacks	tho	(-0.07%)	27.79		-0.02	vol.  315,521	27.93	27.52		39.12	22.50		14.12	1.55 b	1.44	0.40	1.97	
advfn	llen	0.38	5.23	5.23	0.02	171808	5.3	5.1										
barchart	llen	+0.38%	5.23	5.23	+0.02	174,985	5.30	5.10	5.21	13.56	4.29		3.59	$168.04 m			+1.12	
barrons	llen	0.38%	5.23	5.23	+0.02	171,808	5.30	5.10				25.75 million		$171.56 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	0.384%	5.230	5.230	0.020	171,808	5.300	5.100		13.56	4.29	32.127mil	3.418	168.025mil			1.530	
boston-com	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
bostonmerchant	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
business-insider	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
chron	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
cio-com	llen	+0.38%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224	3.464	168m				
cnn-money	llen	+0.38%	5.23	5.23	+0.02	171,808	5.30	5.10	5.21				3.5	$168.0m				
easystockalterts	llen	0.38%	5.23	5.23	+0.02	171808	5.30	5.10	5.21	13.56	4.29		3.46				1.51	
eresearch-fidelity-com	llen	0.38%	5.2300	5.2300	0.0200	171,808	5.3000	5.1000	5.2100	13.5600	4.2900	32,127,000	3.32	$167.38m				
finance-abc7-com	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
financial-content	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
finapps-forbes-com	llen	0.4%	$5.23	5.23	0.02	171,808	5.30	5.10	5.21	13.56	4.29	32 mil		168 mil	0.0	0.00		
finviz	llen	0.38%	5.23			171,808			5.21	-61.43%	21.91%	32.13m	3.44	168.04m			1.52	
fool	llen	+0.38%	$5.23	$5.23	0.02	171,808	$5.30	$5.10	$5.21	$13.56	$4.29		3.40	$168.03m				
foxbusiness	llen		$5.23		+0.02	171,808			$5.21									
google-finance	llen	(0.38%)	5.23	5.23	+0.02	171,808.00	5.30	5.10		13.56	4.29	32.13m	3.44	168.03m			1.52	
howthemarketworks	llen	0.384%	5.23	5.23	0.02	171,808	5.3	5.1	5.21									
hpcwire	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
insidestocks	llen	+0.38%	5.23	5.23	+0.02	171808	5.30	5.10										
investopedia	llen	+0.38 %	$5.23	5.23	+0.02				5.21									
investorguide	llen		0.00															
marketintellisearch	llen	0.38 %	$5.23	$5.26	0.02	168.50k	$5.23	$5.10	$5.21			32.13m	3.43	0.17b	0.0 %		1.52	
marketwatch	llen	+0.38%	$5.22	open: 5.23	+0.02	1,400	$5.30	$5.10	$5.21	$13.56	$4.29		3.43	$175.09m			1.53	
minyanville	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
msn-money	llen	+0.38%	5.23	5.23	+0.02	171,808	5.30	5.10	5.21	13.56	4.29	32.13 mil	3.29	167.38 mil			1.59	
nasdaq-com	llen	0.38%	$ 5.23	$ 5.23	0.02	171,808	$ 5.30	$ 5.10	$ 5.21	$ 13.56	$ 4.29	32,127,000	3.44	$ 168,024,210			$ 1.52	
optimum	llen	+0.38%	5.23 ( 4:30 pm edt)	5.23	+0.02	171,808	5.30	5.10	5.21	13.56	4.29	32.13m	3.5	168.0m			1.51	
paidcontent	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
pc-quote	llen	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	llen	+0.38%	5.23	5.26		171,808	5.30	5.10	5.21	13.56	4.29		3.18			0.00	1.637	
predictwallstreet	llen	+0.38%	5.23		+0.02	171,808												
raymond-james	llen	0.38	5.23	5.23	0.02	171,808	5.30	5.10	5.23	13.56	4.29		3.19				1.64	
renewable-energy-world	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
screamingmedia	llen	+0.38%	$	open: 5.23	+0.02	1,400	$5.30	$5.10	$5.21	$13.56	$4.29		3.43	$175.09m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	+0.38%	last trade: 5.23		change: 0.020								p/e ratio: 3.18					
smartmoney	llen	(0.38%)	5.23	$5.23	0.02	171,808	$5.30	$5.10	$5.21	$13.56	$4.29			167,400	0.00%	$0.00		
stocknod	llen	+0.3839%	5.230 usd	5.230	+0.0200	171,808	5.300	5.100	5.210	13.56	4.290	32,127,224						
stockpickr	llen	0.38%	$5.23 0.02 | 0.38%	5.23	0.02	171.81k	5.30	5.10	5.21	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	0.77%	5.25		+0.04													
streetinsider-com	llen	0.38%	5.23	$5.23	+0.02	171,808	$5.30	$5.10	$5.21	$13.56	$4.29		3.46				$1.51	
thecramerreport	llen		5.23	5.26	+0.02	171808	5.30	5.10										
thestree	llen	0.38%	$5.23	5.23	0.02	171808	5.3	5.1	5.21	-13.56	4.29	3.2127224e7		1.75093371e8				
tickerspy	llen	0.38%	$5.23	5.23	+0.02	171,808	5.30	5.10	5.21	13.56	4.29		3.3	165.7m	0.00%	$0.00		
tmx-quotemedia	llen	0.38%	5.230	5.230	0.020	171,808	5.300	5.100	5.210	13.560	4.290	32,127,224	3.30	168,025,382			1.58	
updown	llen	0.38%	$5.23	$5.23	$0.02	170,608	$5.30	$5.10	$5.21	$13.56	$4.29		3.13	$167m				
wallstreetsurvivor	llen	0.38%	5.23	5.23	0.02	171,808	5.30	5.10		13.56	4.29		3.30	$167m			1.28	
yahoo-finance	llen	0.38%	5.23	5.26	0.02	171,808	5.30	5.10	5.21	13.56	4.29		3.19	168.02m			1.64	
ycharts-com	llen	-3.67%	5.25		-0.20					13.56	4.29		3.45	163.43m	0.00%		1.52	
zacks	llen	(0.38%)	5.23		0.02	vol.  171,808	5.30	5.10		13.56	4.29		3.43	167.38 m	0.00	0.00	1.52	
advfn	mms	-0.58	41.34	41.37	-0.24	87904	41.76	41.2										
barchart	mms	-0.58%	41.34	41.37	-0.24	88,024	41.76	41.20	41.58	42.77	26.61		20.85	$1.42 b	0.71%	$0.30	+2.10	
barrons	mms	0.58%	41.34	41.37	-0.24	87,784	41.76	41.20				35.93 million		$1.47 billion	0.87%	$0.09		
bloomberg	mms	-0.577%	41.340	41.370	-0.240	87,904	41.760	41.200		42.77	26.76	34.704mil	20.019	1,434.652mil	0.653	0.090 regular cash	2.065	
boston-com	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,904	41.76	41.20	41.58	85.14	41.14	34,703,718						
bostonmerchant	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,904	41.76	41.20	41.58	85.14	41.14	34,703,718						
business-insider	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,904	41.76	41.20	41.58	85.14	41.14	34,703,718						
chron	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
cio-com	mms	-0.58%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718	20.17	1b	0.9	0.36		
cnn-money	mms	-0.58%today&rsquo;s change	41.34data as of 4:01pm et	41.37	-0.24	87,684	41.76	41.20	41.58				20.2	$1.4b	0.87%			
easystockalterts	mms	-0.58%	41.34	41.37	-0.24	87784	41.76	41.20	41.58	85.14	41.14		20.17				2.05	
eresearch-fidelity-com	mms	-0.58%	41.3400	41.3700	-0.2400	87,784	41.7600	41.2000	41.5800	83.2000	26.7600	34,704,000	20.23	$1.44b	0.87%	$0.090000		
finance-abc7-com	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
financial-content	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
finapps-forbes-com	mms	-0.6%	$41.34	41.37	-0.24	87,784	41.76	41.20	41.58	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-0.58%	41.34			87,784			41.58	-3.34%	55.38%	34.70m	20.28	1.44b		0.36	2.05	
fool	mms	-0.58%	$41.34	$41.37	-0.24	87,784	$41.76	$41.20	$41.58	$83.20	$26.76		20.20	$1.43b	1.00%	0.36		
foxbusiness	mms		$41.34		-0.24	87,904			$41.58									
google-finance	mms	(-0.58%)	41.34	41.37	-0.24	87,784.00	41.76	41.20		83.20	26.76	34.70m	20.17	1.43b	0.87	0.09	2.05	
howthemarketworks	mms	-0.577%	41.34	41.37	-0.24	87,784	41.76	41.2	41.58									
hpcwire	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
insidestocks	mms	-0.58%	41.34	41.37	-0.24	87784	41.76	41.20					price earnings ratio: 20.41					
investopedia	mms	-0.58 %	$41.34	41.37	-0.24				41.58									
investorguide	mms	-0.58%	41.34	42.03	-0.24		41.67	41.44		42.77	26.76		19.88	1.435b			2.092	
marketintellisearch	mms	-0.58 %	$41.34	$41.37	-0.24	51.10k	$41.76	$41.20	$41.58			34.70m	20.28	1.44b	0.87 %		2.05	
marketwatch	mms	-0.58%	$41.34	open: 41.37	-0.24	6,803	$41.76	$41.20	$41.58	$85.14	$41.14		20.15	$1.47b	0.87%	0.09	2.05	
minyanville	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
msn-money	mms	-0.58%	41.34	41.37	-0.24	87,784	41.76	41.20	41.58	83.20	26.76	34.70 mil	20.12	1.44 bil	0.87%	0.36	2.09	
nasdaq-com	mms	0.58%	$ 41.34		0.24	87,784	$ 41.76	$ 41.20	$ 41.58	$ 42.77	$ 26.76	34,704,000	19.73	$ 1,434,663,360			$ 2.10	
optimum	mms	-0.58%	41.34 ( 4:01 pm edt)	41.37	-0.24	87,784	41.76	41.20	41.58	85.14	41.14	34.70m	20.2	1.4b	0.73	0.30	2.05	
paidcontent	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
pc-quote	mms	-0.58%	41.34	41.37	-0.24	87,904	41.76	41.2	41.58	83.20	26.76	34,905,474	20.28293	1,442,992,000		0.09		
personal-wealth-biz	mms	-0.58%	41.34	41.37	-0.24	87,904	41.76	41.20	41.58	42.77	26.76		19.88		0.65	0.27	2.092	
predictwallstreet	mms	-0.58%	41.34		-0.24	87,784												
raymond-james	mms	-0.58	41.34	41.37	-0.24	87,784	41.76	41.20	41.34	42.77	26.76		9.70				4.26	
renewable-energy-world	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
screamingmedia	mms	-0.58%	$	open: 41.37	-0.24	6,803	$41.76	$41.20	$41.58	$85.14	$41.14		20.15	$1.47b	0.87%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-0.58%	last trade: 41.34		change: -0.240								p/e ratio: 19.88					
smartmoney	mms	(-0.58%)	41.34	$41.37	-0.24	87,784	$41.76	$41.20	$41.58	$83.20	$26.76			1,443,000	0.87%	$0.09		
stocknod	mms	-0.5772%	41.34 usd	41.37	-0.2400	87,784	41.76	41.20	41.58	85.14	41.14	34,703,718						
stockpickr	mms	-0.58%	$41.34 -0.24 | -0.58%	41.37	-0.24	87.78k	41.76	41.20	41.58	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	-0.58%	41.34		-0.24													
streetinsider-com	mms	0.58%	41.34	$41.37	-0.24	87,784	$41.76	$41.20	$41.58	$85.14	$41.14		20.17				$2.05	
thecramerreport	mms		41.34	41.37	-0.24	87784	41.76	41.20										
thestree	mms	-0.58%	$41.34	41.37	-0.24	87784	41.76	41.2	41.58	-83.2	26.76	3.4703718e7		1.465190974e9				
tickerspy	mms	-0.58%	$41.34	41.37	-0.24	87,784	41.76	41.20	41.58	83.20	26.76		20.3	1.4b	0.87%	$0.09		
tmx-quotemedia	mms	-0.58%	41.340	41.370	-0.240	87,904	41.760	41.200	41.580	42.770	26.760	34,703,718	19.80	1,434,651,702	0.866	0.090 usd	2.10	
updown	mms	-0.58%	$41.34	$41.37	-$0.24	87,784	$41.76	$41.20	$41.58	$42.77	$26.76		19.20	$1.44b				
wallstreetsurvivor	mms	-0.58%	41.34	41.37	-0.24	87,784	41.76	41.20		42.77	26.76		19.80	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	0.58%	41.34	41.37	0.24	87,784	41.76	41.20	41.58	42.77	26.76		19.76	1.43b	0.90%	0.36	2.09	
ycharts-com	mms	-0.58%	41.34		-0.24					42.71	26.76		9.87	1.42b	0.50%		4.19	
zacks	mms	(-0.58%)	41.34		-0.24	vol.  87,684	41.76	41.20		42.77	26.76		20.53	1.44 b	0.72	0.30	2.03	
advfn	wtsla	1.04	4.88	4.84	0.05	1353218	5.01	4.77										
barchart	wtsla	+1.04%	4.88	4.84	+0.05	1,494,690	5.01	4.77	4.83	5.01	2.77		24.80	$491.86 m			+0.18	
barrons	wtsla	1.04%	4.88	4.84	+0.05	1.350m	5.01	4.77				99.41 million		$503.62 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	1.035%	4.880	4.840	0.050	1,353,218	5.010	4.770		5.01	2.77	101.537mil	22.182	495.500mil			0.220	
boston-com	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
bostonmerchant	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
business-insider	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
chron	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
cio-com	wtsla	+1.04%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814	27.11	495m				
cnn-money	wtsla	+1.04%	4.88	4.84	+0.05	1,351,718	5.01	4.77	4.83				27.1	$495.5m				
easystockalterts	wtsla	1.03%	4.88	4.84	+0.05	1353218	5.01	4.77	4.83	5.00	2.77		27.11				0.18	
eresearch-fidelity-com	wtsla	1.04%	4.8800	4.8400	0.0500	1,353,218	5.0100	4.7700	4.8300	5.0000	2.7700	101,537,000	26.83	$490.42m				
finance-abc7-com	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
financial-content	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
finapps-forbes-com	wtsla	1.0%	$4.88	4.84	0.05	1,353,218	5.01	4.77	4.83	5.00	2.77	102 mil	27.1	496 mil	0.0	0.00	0.18	
finviz	wtsla	1.04%	4.88			1,352,918			4.83	-2.40%	76.17%	101.54m	28.41	490.44m			0.17	
fool	wtsla	+1.04%	$4.88	$4.84	0.05	1,353,218	$5.01	$4.77	$4.83	$5.00	$2.77		27.60	$495.50m				
foxbusiness	wtsla		$4.88		+0.05	1,353,218			$4.83									
google-finance	wtsla	(1.04%)	4.88	4.84	+0.05	1.35m	5.01	4.77		5.01	2.77	101.54m	28.40	495.50m			0.17	
howthemarketworks	wtsla	1.035%	4.88	4.84	0.05	1,353,218	5.01	4.77	4.83									
hpcwire	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
insidestocks	wtsla	+1.04%	4.88	4.84	+0.05	1353218	5.01	4.77					price earnings ratio: 25.68					
investopedia	wtsla	+1.04 %	$4.88	4.84	+0.05				4.83									
investorguide	wtsla	+1.04%	4.88	4.83	+0.05		5.01	4.77		4.94	2.77		28.58	495.5m			0.169	
marketintellisearch	wtsla	1.04 %	$4.88	$4.83	0.05	1514.50k	$5.01	$4.77	$4.83						%			
marketwatch	wtsla	+1.04%	$4.91	open: 4.84	+0.05	3,000	$5.01	$4.77	$4.83	$5.01	$2.77		27.70	$503.62m			0.18	
minyanville	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
msn-money	wtsla	+1.04%	4.88	4.84	+0.05	1.35 mil	5.01	4.77	4.83	5.00	2.77	101.54 mil	28.71	490.42 mil			0.17	
nasdaq-com	wtsla	1.04%	$ 4.88	$ 4.84	0.05	1,353,218	$ 5.01	$ 4.77	$ 4.83	$ 5	$ 2.77	101,435,000	27.11	$ 495,002,800			$ 0.18	
optimum	wtsla	+1.04%	4.88 ( 4:00 pm edt)	4.84	+0.05	1,351,718	5.01	4.77	4.83	5.00	2.77	101.54m	27.1	495.5m			0.18	
paidcontent	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
pc-quote	wtsla	1.04%	4.88	4.84	0.05	1,353,218	5.01	4.77	4.83	5.00	2.77	100,496,660	28.41176	490,424,000				
personal-wealth-biz	wtsla	+1.04%	4.88	4.83		1,353,218	5.01	4.77	4.83	4.94	2.77		28.58			0.00	0.169	
predictwallstreet	wtsla	+1.04%	4.91		+0.05	1,353,218												
raymond-james	wtsla	1.04	4.88	4.84	0.05	1,353,218	5.01	4.77	4.88	5.00	2.77		27.11				0.18	
renewable-energy-world	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
screamingmedia	wtsla	+1.04%	$	open: 4.84	+0.05	3,000	$5.01	$4.77	$4.83	$5.01	$2.77		27.70	$503.62m			0.18	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+1.04%	last trade: 4.88		change: 0.050								p/e ratio: 28.58					
smartmoney	wtsla	(1.04%)	4.88	$4.84	0.05	1,353,218	$5.01	$4.77	$4.83	$5.00	$2.77			489,900	0.00%	$0.00		
stocknod	wtsla	+1.035%	4.880 usd	4.840	+0.0500	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814						
stockpickr	wtsla	1.04%	$4.88 0.05 | 1.04%	4.84	0.05	1.35m	5.01	4.77	4.83	5.00	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	1.03%	4.88		+0.05													
streetinsider-com	wtsla	1.04%	4.88	$4.84	+0.05	1,353,218	$5.01	$4.77	$4.83	$5.00	$2.77		27.11				$0.18	
thecramerreport	wtsla		4.88	4.83	+0.05	1352918	5.01	4.77										
thestree	wtsla	1.04%	$4.88	4.84	0.05	1353218	5.01	4.77	4.83	-5.0	2.77	1.01536814e8		5.03106752e8				
tickerspy	wtsla	1.04%	$4.88	4.84	+0.05	1,353,218	5.01	4.77	4.83	5.00	2.77		28.4	489.9m	0.00%	$0.00		
tmx-quotemedia	wtsla	1.04%	4.880	4.840	0.050	1,353,218	5.010	4.770	4.830	5.000	2.770	101,536,814	26.80	495,499,652			0.18	
updown	wtsla	1.04%	$4.88	$4.84	$0.05	1,350,218	$5.01	$4.77	$4.83	$5.00	$2.77		27.60	$490m				
wallstreetsurvivor	wtsla	1.04%	4.88	4.84	0.05	1,353,218	5.01	4.77		5.00	2.77		26.80	$490m			0.12	
yahoo-finance	wtsla	1.04%	4.88	4.83	0.05	1,352,918	5.01	4.77	4.83	5.01	2.77		28.88	495.50m			0.17	
ycharts-com	wtsla	-1.81%	4.88		-0.09					5.00	2.77		28.71	491.86m	0.00%		0.17	
zacks	wtsla	(1.04%)	4.88		0.05	vol.  1,353,218	5.01	4.77		5.01	2.77		24.15	490.42 m	0.00	0.00	.2	
advfn	mmm	-0.70	95.88	97.11	-0.68	4192223	97.22	95.8										
barchart	mmm	-0.70%	95.88	96.51	-0.68	3,246,878	97.22	95.80	96.56	98.19	76.99		16.74	$68.25 b	2.25%	$2.20	+5.83	
barrons	mmm	0.70%	95.88	97.11	-0.68	4.192m	97.22	95.80				725.50 million		$69.37 billion	2.29%	$0.55		
bloomberg	mmm	-0.673%	95.910	97.110	-0.650	4,166,215	97.220	95.800		98.19	78.40	710.577mil	16.416	68,123.050mil	2.234	0.550 regular cash	5.840	
boston-com	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
bostonmerchant	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
business-insider	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
chron	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
cio-com	mmm	-0.70%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360	16.45	68b	2.3	2.2		
cnn-money	mmm	-0.67%today&rsquo;s change	95.91data as of 3:59pm et	97.11	-0.65	4,190,286	97.22	95.80	96.56				16.5	$68.2b	2.29%			
easystockalterts	mmm	-0.72%	95.86	97.11	-0.70	4011239	97.22	95.80	96.56	98.19	78.40		16.44				5.83	
eresearch-fidelity-com	mmm	-0.70%	95.8800	97.1100	-0.6800	4,164,601	97.2200	95.8000	96.5600	98.1900	78.4000	710,577,000	16.53	$68.61b	2.28%	$0.550000		
finance-abc7-com	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
financial-content	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	-0.7%	$95.88	97.11	-0.68	4,193,028	97.22	95.80	96.56	98.19	78.40	711 mil	16.4	68 bil	2.3	2.20	5.84	
finviz	mmm	-0.63%	95.95			4,117,487			96.56	-2.28%	24.62%	710.58m	16.56	68.61b		2.20	5.83	
fool	mmm	-0.46%	$96.12	$97.11	-0.44	3,723,126	$97.22	$95.85	$96.56	$98.19	$78.40		16.50	$68.30b	2.50%	2.20		
foxbusiness	mmm		$95.88		-0.68	4,192,223			$96.56									
google-finance	mmm	(-0.70%)	95.88	97.11	-0.68	4.16m	97.22	95.80		98.19	78.40	711.80m	16.44	68.25b	2.29	0.55	5.83	
howthemarketworks	mmm	-0.652%	95.93	97.11	-0.63	4,177,397	97.22	95.8	96.56									
hpcwire	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
insidestocks	mmm	-0.72%	95.86	96.51	-0.70	3068058	97.22	95.80					price earnings ratio: 16.41					
investopedia	mmm	-0.75 %	$95.84	97.11	-0.72				96.56									
investorguide	mmm	-0.63%	95.95	96.45	-0.61		97.00	95.83		97.95	72.72		16.56	68.180b			5.83	
marketintellisearch	mmm	-0.7 %	$95.88	$97.11	-0.68	4499.70k	$97.22	$95.80	$96.56			710.58m	16.56	68.61b	2.28 %		5.83	
marketwatch	mmm	-0.69%	$95.90	open: 97.11	-0.67	60,922	$97.22	$95.80	$96.56	$98.19	$78.40		16.44	$69.37b	2.29%	0.55	5.83	
minyanville	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
msn-money	mmm	-0.69%	95.89	97.11	-0.67	4.18 mil	97.22	95.80	96.56	98.19	78.40	710.58 mil	16.45	68.61 bil	2.28%	2.20	5.83	
nasdaq-com	mmm	0.7%	$ 95.88		0.68	4,007,058	$ 97.22	$ 95.80	$ 96.56	$ 98.19	$ 78.40	710,577,000	16.45	$ 68,130,122,760	2.28 %	$2.200000	$ 5.83	
optimum	mmm	-0.75%	95.84 ( 3:55 pm edt)	97.11	-0.72	4,014,539	97.22	95.80	96.56	98.19	78.40	710.58m	16.4	68.1b	2.30	2.20	5.83	
paidcontent	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
pc-quote	mmm	-0.70%	95.88	97.11	-0.68	4,553,402	97.22	95.8	96.56	98.19	78.40	715,616,500	16.56261	68,613,310,000		0.55		
personal-wealth-biz	mmm	-0.70%	95.88	97.11	-0.68	4,186,928	97.11	95.80	96.56	97.95	72.72		16.56		2.23	2.15	5.83	
predictwallstreet	mmm	-0.40%	96.17		-0.39	3,079,875												
raymond-james	mmm	-0.70	95.88	97.11	-0.68	4,192,223	97.22	95.80	95.88	98.19	78.40		16.14				5.94	
renewable-energy-world	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
screamingmedia	mmm	-0.69%	$	open: 97.11	-0.67	61,022	$97.22	$95.80	$96.56	$98.19	$78.40		16.44	$69.37b	2.29%	0.55	5.83	
scroli	mmm	-0.70%	mmm 95.88	97.11	-0.68	3,874,597	97.22	95.80	96.56	98.19	78.40		16.44				5.83	
simple-stock-quotes	mmm	-0.70%	last trade: 95.88		change: -0.680								p/e ratio: 16.56					
smartmoney	mmm	(-0.70%)	95.88	$97.11	-0.68	4,192,223	$97.22	$95.80	$96.56	$98.19	$78.40			68,613,400	2.28%	$0.55		
stocknod	mmm	-0.7042%	95.88 usd	97.11	-0.6800	4,191,223	97.22	95.80	96.56	98.19	0.0100	710,577,360						
stockpickr	mmm	-0.62%	$95.96 -0.60 | -0.62%	96.92	-0.60	4.07m	97.22	95.80	96.56	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	-0.69%	95.89		-0.67													
streetinsider-com	mmm	0.72%	95.86	$97.11	-0.7	4,011,239	$97.22	$95.80	$96.56	$98.19	$78.40		16.44				$5.83	
thecramerreport	mmm		95.88	97.11	-0.68	4186928	97.11	95.80										
thestree	mmm	-0.62%	$95.96	96.92	-0.6	4066675	97.22	95.8	96.56	-98.19	78.4	7.1057736e8		6.9366561883e10				
tickerspy	mmm	-0.71%	$95.87	97.11	-0.69	4,028,221	97.22	95.80	96.56	98.19	78.40		16.6	68.6b	2.28%	$0.55		
tmx-quotemedia	mmm	-0.69%	95.890	97.110	-0.670	4,192,323	97.220	95.800	96.560	98.190	78.400	710,577,360	16.60	68,137,263,050	2.278	0.550 usd	5.83	
updown	mmm	-0.67%	$95.91	$97.11	-$0.65	4,192,026	$97.22	$95.80	$96.56	$98.19	$78.40		16.27	$68.61b				
wallstreetsurvivor	mmm	-0.65%	95.93	97.11	-0.63	4,177,397	97.22	95.80		98.19	78.40		16.60	$69b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	0.68%	95.90	97.11	0.66	4,184,633	97.11	95.80	96.56	98.19	78.40		16.45	68.14b	2.30%	2.20	5.83	
ycharts-com	mmm	-0.69%	95.89		-0.67					98.11	78.40		16.45	68.25b	2.42%		5.83	
zacks	mmm	(-0.67%)	95.91		-0.65	vol.  4,190,286	97.22	95.80		98.19	78.40		16.56	68.61 b	2.28	2.20	5.83	
advfn	boom	0.36	22.18	21.93	0.08	58201	22.55	21.9										
barchart	boom	+0.36%	22.18	21.93	+0.08	61,311	22.55	21.90	22.10	29.64	13.40		55.40	$295.66 m	0.69%	$0.16	+0.49	
barrons	boom	0.36%	22.18	21.93	+0.08	58,201	22.55	21.90				12.88 million		$310.21 million	0.72%	$0.04		
bloomberg	boom	0.362%	22.180	21.930	0.080	58,201	22.550	21.900		29.69	13.50	13.331mil	58.368	295.675mil	0.721	0.040 regular cash	0.380	
boston-com	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
bostonmerchant	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
business-insider	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
chron	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
cio-com	boom	+0.36%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698	45.27	296m	0.7	0.16		
cnn-money	boom	+0.36%today&rsquo;s change	22.18data as of 4:00pm et	21.93	+0.08	58,201	22.55	21.90	22.10				45.3	$295.7m	0.72%			
easystockalterts	boom	0.36%	22.18	21.93	+0.08	58201	22.55	21.90	22.10	29.69	13.50		45.27				0.49	
eresearch-fidelity-com	boom	0.36%	22.1800	21.9300	0.0800	58,201	22.5500	21.9000	22.1000	29.6900	13.5000	13,331,000	45.10	$294.62m	0.72%	$0.040000		
finance-abc7-com	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
financial-content	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
finapps-forbes-com	boom	0.4%	$22.18	21.93	0.08	58,201	22.55	21.90	22.10	29.69	13.50	13 mil	45.3	296 mil	0.7	0.16	0.49	
finviz	boom	0.36%	22.18			58,201			22.10	-25.17%	65.63%	13.33m	45.27	295.66m		0.16	0.49	
fool	boom	+0.36%	$22.18	$21.93	0.08	58,201	$22.55	$21.90	$22.10	$29.69	$13.50		47.50	$295.67m	0.90%	0.16		
foxbusiness	boom		$22.18		+0.08	58,201			$22.10									
google-finance	boom	(0.36%)	22.18	21.93	+0.08	58,201.00	22.55	21.90		29.69	13.50	13.33m	45.31	295.67m	0.72	0.04	0.49	
howthemarketworks	boom	0.362%	22.18	21.93	0.08	58,201	22.55	21.9	22.1									
hpcwire	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
insidestocks	boom	+0.36%	22.18	21.93	+0.08	58201	22.55	21.90					price earnings ratio: 45.27					
investopedia	boom	+0.36 %	$22.18	21.93	+0.08				22.10									
investorguide	boom	+0.36%	22.18		+0.08		22.55	21.90		29.69	13.50		45.38	295.7m			0.487	
marketintellisearch	boom	0.36 %	$22.18	$21.93	0.08	61.40k	$22.55	$21.90	$22.10			13.33m	45.10	0.29b	0.72 %		0.49	
marketwatch	boom	+0.36%	$22.18	open: 21.93	+0.08	1,209	$22.55	$21.90	$22.10	$29.69	$13.50		45.05	$310.21m	0.72%	0.04	0.49	
minyanville	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
msn-money	boom	+0.36%	22.18	21.93	+0.08	58,201	22.55	21.90	22.10	29.69	13.50	13.33 mil	45.27	294.61 mil	0.72%	0.16	0.49	
nasdaq-com	boom	0.36%	$ 22.18	$ 21.93	0.08	58,201	$ 22.55	$ 21.90	$ 22.10	$ 29.69	$ 13.50	13,331,000	45.27	$ 295,681,580	0.72 %	$0.160000	$ 0.49	
optimum	boom	+0.36%	22.18 ( 4:30 pm edt)	21.93	+0.08	58,201	22.55	21.90	22.10	29.69	13.50	13.33m	45.3	295.7m	0.72	0.16	0.49	
paidcontent	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
pc-quote	boom	0.36%	22.18	21.93	0.08	58,201	22.55	21.9	22.1	29.69	13.50	13,282,917	45.10204	294,615,000		0.04		
personal-wealth-biz	boom	+0.36%	22.18	21.93		58,201	22.55	21.90	22.10	29.69	13.50		45.38		0.72	0.16	0.487	
predictwallstreet	boom	+0.36%	22.18		+0.08	58,201												
raymond-james	boom	0.36	22.18	21.93	0.08	58,201	22.55	21.90	22.18	29.69	13.50		45.27				0.49	
renewable-energy-world	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
screamingmedia	boom	+0.36%	$	open: 21.93	+0.08	1,209	$22.55	$21.90	$22.10	$29.69	$13.50		45.05	$310.21m	0.72%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+0.36%	last trade: 22.18		change: 0.080								p/e ratio: 45.38					
smartmoney	boom	(0.36%)	22.18	$21.93	0.08	58,201	$22.55	$21.90	$22.10	$29.69	$13.50			294,600	0.72%	$0.04		
stocknod	boom	+0.3620%	22.18 usd	21.93	+0.0800	58,201	22.55	21.90	22.10	29.69	13.50	13,330,698						
stockpickr	boom	0.36%	$22.18 0.08 | 0.36%	21.93	0.08	58.20k	22.55	21.90	22.10	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	0.41%	22.19		+0.09													
streetinsider-com	boom	0.36%	22.18	$21.93	+0.08	58,201	$22.55	$21.90	$22.10	$29.69	$13.50		45.27				$0.49	
thecramerreport	boom		22.18	21.93	+0.08	58201	22.55	21.90										
thestree	boom	0.36%	$22.18	21.93	0.08	58201	22.55	21.9	22.1	-29.69	13.5	1.3330698e7		3.10205342e8				
tickerspy	boom	0.36%	$22.18	21.93	+0.08	58,201	22.55	21.90	22.10	29.69	13.50		45.1	294.6m	0.72%	$0.04		
tmx-quotemedia	boom	0.36%	22.180	21.930	0.080	58,201	22.550	21.900	22.100	29.690	13.500	13,330,698	45.10	295,674,882	0.724	0.040 usd	0.49	
updown	boom	0.36%	$22.18	$21.93	$0.08	58,201	$22.55	$21.90	$22.10	$29.69	$13.50		44.56	$295m				
wallstreetsurvivor	boom	0.36%	22.18	21.93	0.08	58,201	22.55	21.90		29.69	13.50		45.10	$295m	0.70%	0.16 -	0.40	
yahoo-finance	boom	0.36%	22.18	21.93	0.08	58,201	22.55	21.90	22.10	29.69	13.50		45.54	295.66m	0.70%	0.16	0.49	
ycharts-com	boom	-4.60%	22.19		-1.07					29.69	13.50		45.29	295.79m	0.84%		0.49	
zacks	boom	(0.36%)	22.18		0.08	vol.  58,201	22.55	21.90		29.69	13.50		52.62	294.61 m	0.72	0.16	.42	
advfn	shld	2.91	74.65	73.94	2.11	705121	80.0	72.85										
barchart	shld	+2.91%	74.65	73.94	+2.11	689,160	80.00	72.85	72.54	94.79	60.12		622.33	$8.09 b			-0.48	
barrons	shld	2.91%	74.65	73.94	+2.11	696,146	80.00	72.85				111.70 million		$8.04 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	2.909%	74.650	73.940	2.110	705,121	80.000	72.850		94.79	60.12	107.706mil		8,040.230mil			-0.410	
boston-com	shld	+2.909%	74.65 usd	73.94	+2.110	704,821	80.00	72.85	72.54	94.79	60.12	107,705,689						
bostonmerchant	shld	+2.909%	74.65 usd	73.94	+2.110	704,821	80.00	72.85	72.54	94.79	60.12	107,705,689						
business-insider	shld	+2.909%	74.65 usd	73.94	+2.110	704,821	80.00	72.85	72.54	94.79	60.12	107,705,689						
chron	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
cio-com	shld	+2.91%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689		8b				
cnn-money	shld	+2.91%	74.65	73.94	+2.11	696,921	80.00	72.85	72.54				nm	$8.0b				
easystockalterts	shld	2.85%	74.65	73.94	+2.11	696621	80.00	72.85	72.54	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	2.91%	74.6500	73.9400	2.1100	696,921	80.0000	72.8500	72.5400	94.7884	60.1200	107,706,000	nm	$7.81b				
finance-abc7-com	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
financial-content	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
finapps-forbes-com	shld	2.9%	$74.65	73.94	2.11	696,921	80.00	72.85	72.54	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	2.91%	74.65			696,821			72.54	-21.25%	24.17%	107.71m		7.81b			-0.48	
fool	shld	+2.91%	$74.65	$73.94	2.11	696,921	$80.00	$72.85	$72.54	$94.79	$60.12		0.00	$8.04b				
foxbusiness	shld		$74.65		+2.11	706,173			$72.54									
google-finance	shld	(2.91%)	74.65	73.94	+2.11	696,921.00	80.00	72.85		94.79	60.12	107.71m		8.04b			-0.48	
howthemarketworks	shld	2.909%	74.65	73.94	2.11	696,621	80	72.85	72.54									
hpcwire	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
insidestocks	shld	+2.91%	74.65	73.94	+2.11	655756	80.00	72.85					price earnings ratio: 678.64					
investopedia	shld	+2.91 %	$74.65	73.94	+2.11				72.54									
investorguide	shld	+2.91%	74.65	72.85	+2.11		79.95			94.79	59.21			8.040b			-0.487	
marketintellisearch	shld	2.92 %	$74.66	$73.94	2.12	685.30k	$80.00	$72.85	$72.54						%			
marketwatch	shld	+2.91%	$74.65	open: 73.94	+2.11	10,504	$80.00	$72.85	$72.54	$94.79	$60.12			$8.04b				
minyanville	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
msn-money	shld	+2.91%	74.65	73.94	+2.11	696,921	80.00	72.85	72.54	94.79	60.12	107.71 mil	-140.85	7.81 bil			-0.48	
nasdaq-com	shld	2.91%	$ 74.65	$ 73.94	2.11	696,921	$ 80	$ 72.85	$ 72.54	$ 94.7884	$ 60.12	107,706,000		$ 8,040,252,900			$ -0.48	
optimum	shld	+2.91%	74.65 ( 4:00 pm edt)	73.94	+2.11	694,978	80.00	72.85	72.54	94.79	60.12	107.71m		8.0b			-0.57	
paidcontent	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
pc-quote	shld	2.91%	74.65	73.94	2.11	706,173	80.0	72.85	72.54	94.79	60.12	104,661,661	-136.86792	7,812,993,000				
personal-wealth-biz	shld	+2.91%	74.65	72.85		706,173	80.00	72.85	72.54	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	+2.91%	74.65		+2.11	696,921												
raymond-james	shld	2.91	74.65	73.94	2.11	696,921	80.00	72.85	74.65	94.79	60.12						-0.48	
renewable-energy-world	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
screamingmedia	shld	+2.91%	$	open: 73.94	+2.11	9,452	$80.00	$72.85	$72.54	$94.79	$60.12			$8.04b				
scroli	shld	2.91%	shld 74.65	73.94	2.11	624,260	80.00	72.85	72.54	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	+2.91%	last trade: 74.65		change: 2.110													
smartmoney	shld	(2.91%)	74.65	$73.94	2.11	696,921	$80.00	$72.85	$72.54	$94.79	$60.12			7,813,000	0.00%	$0.00		
stocknod	shld	+2.909%	74.65 usd	73.94	+2.110	696,621	80.00	72.85	72.54	94.79	60.12	107,705,689						
stockpickr	shld	2.91%	$74.65 2.11 | 2.91%	73.94	2.11	696.92k	80.00	72.85	72.54	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	2.96%	74.69		+2.15													
streetinsider-com	shld	2.91%	74.65	$73.94	+2.11	696,621	$80.00	$72.85	$72.54	$94.79	$60.12						$-0.57	
thecramerreport	shld		74.65	72.85	+2.11	696821	80.00	73.94										
thestree	shld	2.91%	$74.65	73.94	2.11	696921	80.0	72.85	72.54	-94.79	60.12	1.07705689e8		8.043460855e9				
tickerspy	shld	2.91%	$74.65	73.94	+2.11	696,921	80.00	72.85	72.54	94.79	60.12		-136.9	7.8b	0.00%	$0.00		
tmx-quotemedia	shld	2.91%	74.650	73.940	2.110	706,173	80.000	72.850	72.540	94.788	60.120	107,705,689		8,040,229,684			-0.57	
updown	shld	2.91%	$74.65	$73.94	$2.11	696,146	$80.00	$72.85	$72.54	$94.79	$60.12			$7.81b				
wallstreetsurvivor	shld	2.91%	74.65	73.94	2.11	696,621	80.00	72.85		94.79	60.12			$8b			1.19	
yahoo-finance	shld	2.91%	74.65	72.85	2.11	696,821	80.00	73.28	72.54	94.79	60.12			8.04b			-0.49	
ycharts-com	shld	+0.01%	74.69		+0.01					94.79	60.12			8.10b	0.00%		-0.53	
zacks	shld	(2.91%)	74.65		2.11	vol.  696,921		72.85		94.79	60.12		604.5	7.81 b	0.00	0.00	.12	
advfn	cprt	-0.81	46.41	46.63	-0.38	374129	46.8	46.26										
barchart	cprt	-0.81%	46.41	46.63	-0.38	374,129	46.80	46.26	46.79	47.97	31.28		23.32	$3.26 b			+2.05	
barrons	cprt	0.81%	46.41	46.63	-0.38	374,129	46.80	46.26				85.03 million		$3.27 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-0.812%	46.410	46.630	-0.380	374,129	46.800	46.260		47.97	31.28	68.797mil	22.639	3,192.875mil			2.050	
boston-com	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
bostonmerchant	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
business-insider	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
chron	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
cio-com	cprt	-0.81%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141	22.75	3b				
cnn-money	cprt	-0.81%	46.41	46.63	-0.38	369,263	46.80	46.26	46.79				22.7	$3.2b				
easystockalterts	cprt	-0.81%	46.41	46.63	-0.38	374129	46.80	46.26	46.79	47.97	31.28		22.75				2.04	
eresearch-fidelity-com	cprt	-0.81%	46.4100	46.6300	-0.3800	374,129	46.8000	46.2600	46.7900	47.9700	31.2800	68,797,000	22.82	$3.22b				
finance-abc7-com	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
financial-content	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-0.8%	$46.41	46.63	-0.38	374,129	46.80	46.26	46.79	47.97	31.28	69 mil	22.6	3 bil	0.0	0.00	2.05	
finviz	cprt	-0.81%	46.41			374,129			46.79	-3.25%	48.37%	68.80m	22.94	3.22b			2.04	
fool	cprt	-0.81%	$46.41	$46.63	-0.38	374,129	$46.80	$46.26	$46.79	$47.97	$31.28		23.30	$3.19b				
foxbusiness	cprt		$46.41		-0.38	374,129			$46.79									
google-finance	cprt	(-0.81%)	46.41	46.63	-0.38	374,129.00	46.80	46.26		47.97	31.28	68.80m	22.75	3.19b			2.04	
howthemarketworks	cprt	-0.812%	46.41	46.63	-0.38	373,385	46.8	46.26	46.79									
hpcwire	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
insidestocks	cprt	-0.81%	46.41	46.63	-0.38	374129	46.80	46.26					price earnings ratio: 22.75					
investopedia	cprt	-0.81 %	$46.41	46.63	-0.38				46.79									
investorguide	cprt	-0.81%	46.41	46.63	-0.38		46.80	46.26		47.12	31.28		23.35	3.193b			2.004	
marketintellisearch	cprt	-0.81 %	$46.41	$46.63	-0.38	365.40k	$46.75	$46.26	$46.79			68.80m	22.94	3.22b	0.0 %		2.04	
marketwatch	cprt	-0.81%	$46.41	open: 46.63	-0.38	4,661	$46.80	$46.26	$46.79	$47.97	$31.28		20.34	$3.27b			2.28	
minyanville	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
msn-money	cprt	-0.81%	46.41	46.63	-0.38	374,129	46.80	46.26	46.79	47.97	31.28	68.80 mil	23.09	3.22 bil			2.04	
nasdaq-com	cprt	0.81%	$ 46.41	$ 46.63	0.38	374,129	$ 46.80	$ 46.26	$ 46.79	$ 47.97	$ 31.28	70,290,000	22.64	$ 3,262,158,900			$ 2.05	
optimum	cprt	-0.81%	46.41 ( 4:00 pm edt)	46.63	-0.38	373,829	46.80	46.26	46.79	47.97	31.28	68.80m	22.8	3.2b			2.04	
paidcontent	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
pc-quote	cprt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cprt	-0.81%	46.41	46.63	-0.38	374,129	46.80	46.26	46.79	47.12	31.28		23.35			0.00	2.004	
predictwallstreet	cprt	-0.81%	46.41		-0.38	374,129												
raymond-james	cprt	-0.81	46.41	46.63	-0.38	374,129	46.80	46.26	46.41	47.97	31.28		22.75				2.04	
renewable-energy-world	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
screamingmedia	cprt	-0.81%	$	open: 46.63	-0.38	4,661	$46.80	$46.26	$46.79	$47.97	$31.28		20.34	$3.27b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-0.81%	last trade: 46.41		change: -0.380								p/e ratio: 23.35					
smartmoney	cprt	(-0.81%)	46.41	$46.63	-0.38	374,129	$46.80	$46.26	$46.79	$47.97	$31.28			3,225,900	0.00%	$0.00		
stocknod	cprt	-0.8121%	46.41 usd	46.63	-0.3800	374,129	46.80	46.26	46.79	47.97	31.28	68,797,141						
stockpickr	cprt	-0.81%	$46.41 -0.38 | -0.81%	46.63	-0.38	374.13k	46.80	46.26	46.79	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-0.88%	46.38		-0.41													
streetinsider-com	cprt	0.81%	46.41	$46.63	-0.38	374,129	$46.80	$46.26	$46.79	$47.97	$31.28		22.75				$2.04	
thecramerreport	cprt		46.41	46.63	-0.38	374129	46.80	46.26										
thestree	cprt	-0.81%	$46.41	46.63	-0.38	374129	46.8	46.26	46.79	-47.97	31.28	6.8797141e7		3.28035552e9				
tickerspy	cprt	-0.81%	$46.41	46.63	-0.38	374,129	46.80	46.26	46.79	47.97	31.28		23.3	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	-0.81%	46.410	46.630	-0.380	374,129	46.800	46.260	46.790	47.970	31.280	68,797,141	22.90	3,192,875,314			2.04	
updown	cprt	-0.81%	$46.41	$46.63	-$0.38	368,963	$46.80	$46.26	$46.79	$47.97	$31.28		23.05	$3.21b				
wallstreetsurvivor	cprt	-0.81%	46.41	46.63	-0.38	373,385	46.80	46.26		47.97	31.28		22.90	$3b			1.78	
yahoo-finance	cprt	0.81%	46.41	46.63	0.38	374,129	46.80	46.26	46.79	47.97	31.28		23.16	3.19b			2.00	
ycharts-com	cprt	-0.88%	46.38		-0.41					47.81	31.28		22.74	3.26b	0.00%		2.04	
zacks	cprt	(-0.81%)	46.41		-0.38	vol.  374,129	46.80	46.26		47.97	31.28		22.94	3.22 b	0.00	0.00	2.04	
advfn	utek	-10.38	24.08	26.68	-2.79	1028510	26.87	24.0										
barchart	utek	-10.38%	24.08	26.68	-2.79	1,028,210	26.87	24.00	26.87	33.85	15.21		31.24	$603.93 m			+0.90	
barrons	utek	10.38%	24.08	26.68	-2.79	1.028m	26.87	24.00				25.04 million		$718.97 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-10.383%	24.080	26.680	-2.790	1,028,210	26.870	24.000		33.85	15.21	25.568mil	26.756	615.676mil			0.900	
boston-com	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
bostonmerchant	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
business-insider	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
chron	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
cio-com	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136	26.76	606m				
cnn-money	utek	-10.38%	24.08	26.68	-2.79	1,028,210	26.87	24.00	26.87				26.8	$605.5m				
easystockalterts	utek	-10.46%	24.08	26.68	-2.79	1028210	26.87	24.00	26.87	33.85	15.21		26.76				0.90	
eresearch-fidelity-com	utek	-10.38%	24.0800	26.6800	-2.7900	1,028,210	26.8700	24.0000	26.8700	33.8500	15.2100	25,568,000	29.86	$687.01m				
finance-abc7-com	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
financial-content	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-10.4%	$24.08	26.68	-2.79	1,028,210	26.87	24.00	26.87	33.85	15.21	26 mil	26.8	616 mil	0.0	0.00	0.90	
finviz	utek	-10.38%	24.08			1,028,210			26.87	-28.86%	58.32%	25.57m	27.06	615.73m			0.89	
fool	utek	-10.38%	$24.08	$26.68	-2.79	1,028,210	$26.87	$24.00	$26.87	$33.85	$15.21		31.20	$605.54m				
foxbusiness	utek		$24.08		-2.79	1,028,210			$26.87									
google-finance	utek	(-10.38%)	24.08	26.68	-2.79	1.03m	26.87	24.00		33.85	15.21	25.57m	27.06	615.68m			0.89	
howthemarketworks	utek	-10.383%	24.08	26.68	-2.79	1,028,210	26.87	24	26.87									
hpcwire	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
insidestocks	utek	-10.38%	24.08	26.68	-2.79	1028210	26.87	24.00					price earnings ratio: 26.76					
investopedia	utek	-10.38 %	$24.08	26.68	-2.79				26.87									
investorguide	utek	-10.31%	24.10		-2.77			24.165		33.85	13.60		30.22	606.0m			0.889	
marketintellisearch	utek	-10.38 %	$24.08	$26.64	-2.79	1013.00k	$26.87	$24.00	$26.87			25.57m	30.19	0.69b	0.0 %		0.89	
marketwatch	utek	-10.38%	$24.81	open: 26.68	-2.79	4,000	$26.87	$24.00	$26.87	$33.85	$15.21		27.76	$718.97m			0.87	
minyanville	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
msn-money	utek	-10.38%	24.08	26.68	-2.79	1.03 mil	26.87	24.00	26.87	33.85	15.21	25.57 mil	27.06	687.01 mil			0.89	
nasdaq-com	utek	10.38%	$ 24.08	$ 26.68	2.79	1,028,210	$ 26.87	$ 24	$ 26.87	$ 33.85	$ 15.21	25,128,000	26.76	$ 605,082,240			$ 0.90	
optimum	utek	-10.38%	24.08 ( 4:30 pm edt)	26.68	-2.79	1,028,210	26.87	24.00	26.87	33.85	15.21	25.15m	26.8	605.5m			0.90	
paidcontent	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
pc-quote	utek	-10.38%	24.08	26.68	-2.79	1,028,210	26.87	24.0	26.87	33.85	15.21	28,530,407	30.19101	687,012,000				
personal-wealth-biz	utek	-10.38%	24.08	26.64	-2.79	1,028,210	26.87	24.00	26.87	33.85	13.60		30.22			0.00	0.889	
predictwallstreet	utek	-10.38%	26.87		-2.79	1,028,210												
raymond-james	utek	-10.38	24.08	26.68	-2.79	1,028,210	26.87	24.00	24.08	33.85	15.21		26.46				0.91	
renewable-energy-world	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
screamingmedia	utek	-10.38%	$	open: 26.68	-2.79	4,000	$26.87	$24.00	$26.87	$33.85	$15.21		27.76	$718.97m			0.87	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-10.38%	last trade: 24.08		change: -2.790								p/e ratio: 30.22					
smartmoney	utek	(-10.38%)	24.08	$26.68	-2.79	1,028,210	$26.87	$24.00	$26.87	$33.85	$15.21			675,700	0.00%	$0.00		
stocknod	utek	-10.38%	24.08 usd	26.68	-2.790	1,028,210	26.87	24.00	26.87	33.85	15.21	25,147,136						
stockpickr	utek	-10.38%	$24.08 -2.79 | -10.38%	26.68	-2.79	1.03m	26.87	24.00	26.87	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	-9.97%	24.19		-2.68													
streetinsider-com	utek	10.38%	24.08	$26.68	-2.79	1,028,210	$26.87	$24.00	$26.87	$33.85	$15.21		26.76				$0.90	
thecramerreport	utek		24.08	26.64	-2.79	1028210	26.87	24.00										
thestree	utek	-10.38%	$24.08	26.68	-2.79	1028210	26.87	24.0	26.87	-33.85	15.21	2.5147136e7		7.07137464e8				
tickerspy	utek	-10.38%	$24.08	26.68	-2.79	1,028,210	26.87	24.00	26.87	33.85	15.21		30.2	675.7m	0.00%	$0.00		
tmx-quotemedia	utek	-10.38%	24.080	26.680	-2.790	1,028,210	26.870	24.000	26.870	33.850	15.210	25,147,136	29.90	605,543,035			0.90	
updown	utek	-10.38%	$24.08	$26.68	-$2.79	1,024,210	$26.87	$24.00	$26.87	$33.85	$15.21		29.33	$676m				
wallstreetsurvivor	utek	-10.38%	24.08	26.68	-2.79	1,028,210	26.87	24.00		33.85	15.21		29.90	$676m			0.67	
yahoo-finance	utek	10.38%	24.08	26.64	2.79	1,028,210	26.87	24.00	26.87	33.85	15.21		27.09	605.54m			0.89	
ycharts-com	utek	-10.12%	24.15		-2.72					33.85	15.21		27.13	605.68m	0.00%		0.89	
zacks	utek	(-10.38%)	24.08		-2.79	vol.  1,028,210	26.87	24.00		33.85	15.21		29.86	687.01 m	0.00	0.00	.9	
